東海染工(3577)の株価時系列情報
東海染工(3577)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 610 | 610 | 605 | 605 | 16,000 |
1993/12/29 | 615 | 615 | 600 | 600 | 13,000 |
1993/12/28 | 596 | 605 | 596 | 605 | 4,000 |
1993/12/27 | 600 | 600 | 593 | 600 | 66,000 |
1993/12/24 | 584 | 595 | 584 | 595 | 15,000 |
1993/12/22 | 583 | 583 | 583 | 583 | 6,000 |
1993/12/21 | 595 | 595 | 580 | 581 | 19,000 |
1993/12/20 | 615 | 615 | 600 | 610 | 53,000 |
1993/12/17 | 613 | 613 | 610 | 611 | 49,000 |
1993/12/16 | 595 | 613 | 595 | 613 | 22,000 |
1993/12/15 | 600 | 600 | 589 | 590 | 20,000 |
1993/12/14 | 610 | 610 | 610 | 610 | 5,000 |
1993/12/13 | 611 | 615 | 610 | 610 | 8,000 |
1993/12/10 | 610 | 610 | 600 | 600 | 21,000 |
1993/12/09 | 591 | 595 | 580 | 592 | 12,000 |
1993/12/08 | 604 | 604 | 580 | 591 | 12,000 |
1993/12/07 | 610 | 610 | 610 | 610 | 17,000 |
1993/12/06 | 600 | 605 | 590 | 590 | 26,000 |
1993/12/03 | 621 | 636 | 615 | 616 | 84,000 |
1993/12/02 | 605 | 645 | 600 | 625 | 225,000 |
1993/12/01 | 599 | 600 | 590 | 590 | 73,000 |
1993/11/30 | 600 | 605 | 590 | 590 | 31,000 |
1993/11/29 | 598 | 600 | 589 | 600 | 22,000 |
1993/11/26 | 670 | 670 | 620 | 620 | 27,000 |
1993/11/25 | 670 | 670 | 669 | 670 | 41,000 |
1993/11/24 | 680 | 690 | 670 | 670 | 45,000 |
1993/11/22 | 680 | 680 | 680 | 680 | 17,000 |
1993/11/19 | 740 | 740 | 720 | 720 | 193,000 |
1993/11/18 | 730 | 740 | 726 | 740 | 53,000 |
1993/11/17 | 668 | 700 | 660 | 700 | 69,000 |
1993/11/16 | 620 | 670 | 620 | 670 | 12,000 |
1993/11/15 | 649 | 649 | 610 | 610 | 29,000 |
1993/11/12 | 630 | 648 | 630 | 648 | 22,000 |
1993/11/11 | 603 | 615 | 603 | 615 | 146,000 |
1993/11/10 | 618 | 618 | 600 | 607 | 30,000 |
1993/11/09 | 660 | 660 | 620 | 630 | 20,000 |
1993/11/08 | 675 | 675 | 650 | 650 | 23,000 |
1993/11/05 | 690 | 690 | 680 | 685 | 19,000 |
1993/11/04 | 720 | 720 | 700 | 710 | 26,000 |
1993/11/02 | 720 | 720 | 720 | 720 | 2,000 |
1993/11/01 | 730 | 730 | 730 | 730 | 8,000 |
1993/10/29 | 730 | 740 | 730 | 740 | 23,000 |
1993/10/27 | 740 | 750 | 730 | 750 | 13,000 |
1993/10/26 | 790 | 790 | 740 | 740 | 20,000 |
1993/10/25 | 780 | 780 | 770 | 780 | 10,000 |
1993/10/22 | 800 | 810 | 800 | 800 | 32,000 |
1993/10/21 | 800 | 800 | 800 | 800 | 20,000 |
1993/10/20 | 790 | 800 | 790 | 790 | 16,000 |
1993/10/19 | 800 | 800 | 790 | 790 | 5,000 |
1993/10/18 | 799 | 800 | 799 | 800 | 3,000 |
1993/10/15 | 815 | 820 | 812 | 820 | 27,000 |
1993/10/14 | 801 | 820 | 800 | 820 | 12,000 |
1993/10/13 | 801 | 802 | 800 | 801 | 19,000 |
1993/10/12 | 800 | 800 | 800 | 800 | 1,000 |
1993/10/08 | 825 | 826 | 820 | 820 | 98,000 |
1993/10/07 | 829 | 829 | 825 | 825 | 4,000 |
1993/10/06 | 800 | 810 | 800 | 810 | 18,000 |
1993/10/05 | 790 | 800 | 787 | 800 | 23,000 |
1993/10/04 | 790 | 790 | 785 | 789 | 7,000 |
1993/10/01 | 780 | 790 | 775 | 790 | 12,000 |
1993/09/30 | 770 | 785 | 770 | 780 | 13,000 |
1993/09/29 | 800 | 800 | 789 | 800 | 27,000 |
1993/09/28 | 825 | 825 | 801 | 810 | 36,000 |
1993/09/27 | 829 | 829 | 820 | 820 | 38,000 |
1993/09/24 | 821 | 821 | 820 | 821 | 12,000 |
1993/09/22 | 851 | 851 | 840 | 850 | 38,000 |
1993/09/21 | 861 | 861 | 851 | 851 | 21,000 |
1993/09/20 | 855 | 855 | 851 | 851 | 11,000 |
1993/09/17 | 850 | 875 | 840 | 875 | 58,000 |
1993/09/16 | 850 | 850 | 830 | 850 | 39,000 |
1993/09/14 | 889 | 890 | 850 | 850 | 63,000 |
1993/09/13 | 880 | 890 | 872 | 890 | 106,000 |
1993/09/10 | 908 | 937 | 908 | 930 | 77,000 |
1993/09/09 | 877 | 888 | 877 | 888 | 36,000 |
1993/09/08 | 865 | 885 | 865 | 876 | 47,000 |
1993/09/07 | 861 | 868 | 861 | 865 | 69,000 |
1993/09/06 | 875 | 875 | 860 | 860 | 48,000 |
1993/09/03 | 852 | 866 | 852 | 865 | 12,000 |
1993/09/02 | 860 | 884 | 860 | 860 | 73,000 |
1993/09/01 | 864 | 864 | 851 | 858 | 45,000 |
1993/08/31 | 867 | 867 | 850 | 865 | 18,000 |
1993/08/30 | 870 | 870 | 868 | 868 | 25,000 |
1993/08/27 | 871 | 885 | 870 | 870 | 54,000 |
1993/08/26 | 890 | 890 | 881 | 881 | 29,000 |
1993/08/25 | 880 | 880 | 880 | 880 | 32,000 |
1993/08/24 | 895 | 895 | 880 | 880 | 14,000 |
1993/08/23 | 880 | 880 | 880 | 880 | 1,000 |
1993/08/19 | 900 | 900 | 900 | 900 | 3,000 |
1993/08/18 | 911 | 911 | 910 | 910 | 3,000 |
1993/08/17 | 921 | 921 | 921 | 921 | 6,000 |
1993/08/16 | 930 | 930 | 920 | 930 | 8,000 |
1993/08/13 | 920 | 920 | 910 | 920 | 13,000 |
1993/08/12 | 918 | 930 | 915 | 930 | 13,000 |
1993/08/11 | 910 | 925 | 909 | 915 | 63,000 |
1993/08/10 | 919 | 919 | 900 | 910 | 23,000 |
1993/08/09 | 909 | 909 | 909 | 909 | 4,000 |
1993/08/06 | 905 | 905 | 899 | 899 | 3,000 |
1993/08/05 | 905 | 909 | 898 | 898 | 21,000 |
1993/08/04 | 910 | 911 | 910 | 911 | 6,000 |
1993/08/03 | 905 | 910 | 905 | 910 | 53,000 |
1993/08/02 | 910 | 910 | 910 | 910 | 3,000 |
1993/07/30 | 925 | 940 | 925 | 925 | 22,000 |
1993/07/29 | 885 | 925 | 885 | 925 | 14,000 |
1993/07/28 | 901 | 905 | 895 | 895 | 22,000 |
1993/07/27 | 900 | 903 | 895 | 895 | 68,000 |
1993/07/26 | 918 | 918 | 900 | 900 | 15,000 |
1993/07/23 | 915 | 915 | 908 | 908 | 32,000 |
1993/07/22 | 919 | 919 | 915 | 915 | 21,000 |
1993/07/21 | 925 | 925 | 910 | 915 | 39,000 |
1993/07/20 | 898 | 905 | 897 | 905 | 48,000 |
1993/07/19 | 909 | 909 | 899 | 900 | 143,000 |
1993/07/16 | 893 | 900 | 893 | 899 | 34,000 |
1993/07/15 | 940 | 942 | 923 | 923 | 10,000 |
1993/07/14 | 920 | 930 | 920 | 930 | 19,000 |
1993/07/13 | 919 | 920 | 915 | 920 | 3,000 |
1993/07/12 | 925 | 925 | 925 | 925 | 1,000 |
1993/07/09 | 898 | 935 | 897 | 935 | 23,000 |
1993/07/08 | 880 | 900 | 880 | 899 | 18,000 |
1993/07/07 | 886 | 886 | 877 | 880 | 7,000 |
1993/07/06 | 880 | 880 | 876 | 876 | 8,000 |
1993/07/05 | 899 | 907 | 899 | 899 | 10,000 |
1993/07/02 | 925 | 925 | 900 | 900 | 14,000 |
1993/07/01 | 930 | 930 | 930 | 930 | 4,000 |
1993/06/30 | 910 | 920 | 910 | 920 | 2,000 |
1993/06/29 | 938 | 940 | 938 | 940 | 2,000 |
1993/06/28 | 965 | 965 | 948 | 948 | 8,000 |
1993/06/25 | 950 | 960 | 948 | 955 | 36,000 |
1993/06/24 | 890 | 930 | 890 | 930 | 30,000 |
1993/06/22 | 850 | 850 | 820 | 840 | 68,000 |
1993/06/21 | 869 | 869 | 850 | 850 | 11,000 |
1993/06/18 | 900 | 900 | 893 | 893 | 16,000 |
1993/06/17 | 911 | 911 | 890 | 910 | 45,000 |
1993/06/16 | 900 | 910 | 895 | 910 | 41,000 |
1993/06/15 | 966 | 970 | 940 | 940 | 59,000 |
1993/06/14 | 990 | 990 | 965 | 990 | 20,000 |
1993/06/11 | 1,000 | 1,000 | 962 | 990 | 45,000 |
1993/06/10 | 1,000 | 1,000 | 980 | 991 | 48,000 |
1993/06/08 | 1,030 | 1,040 | 1,010 | 1,010 | 57,000 |
1993/06/07 | 1,040 | 1,050 | 1,020 | 1,020 | 56,000 |
1993/06/04 | 1,030 | 1,070 | 1,030 | 1,040 | 118,000 |
1993/06/03 | 1,050 | 1,070 | 1,030 | 1,050 | 92,000 |
1993/06/02 | 1,060 | 1,060 | 1,040 | 1,050 | 115,000 |
1993/06/01 | 1,050 | 1,070 | 1,040 | 1,040 | 72,000 |
1993/05/31 | 1,050 | 1,070 | 1,050 | 1,070 | 17,000 |
1993/05/28 | 1,100 | 1,120 | 1,060 | 1,060 | 194,000 |
1993/05/27 | 1,010 | 1,080 | 1,000 | 1,080 | 553,000 |
1993/05/26 | 980 | 1,040 | 980 | 980 | 219,000 |
1993/05/25 | 955 | 971 | 950 | 970 | 194,000 |
1993/05/24 | 960 | 960 | 945 | 955 | 20,000 |
1993/05/21 | 955 | 965 | 955 | 960 | 44,000 |
1993/05/20 | 955 | 960 | 950 | 955 | 23,000 |
1993/05/19 | 950 | 960 | 950 | 955 | 29,000 |
1993/05/18 | 951 | 955 | 945 | 955 | 99,000 |
1993/05/17 | 970 | 980 | 970 | 970 | 14,000 |
1993/05/14 | 1,000 | 1,000 | 980 | 980 | 40,000 |
1993/05/13 | 1,010 | 1,010 | 999 | 1,010 | 51,000 |
1993/05/12 | 1,010 | 1,030 | 998 | 1,020 | 184,000 |
1993/05/11 | 970 | 1,030 | 963 | 1,020 | 240,000 |
1993/05/10 | 925 | 960 | 920 | 960 | 119,000 |
1993/05/07 | 906 | 926 | 906 | 925 | 34,000 |
1993/05/06 | 905 | 915 | 897 | 905 | 77,000 |
1993/04/30 | 895 | 930 | 895 | 905 | 74,000 |
1993/04/28 | 902 | 902 | 891 | 895 | 75,000 |
1993/04/27 | 920 | 921 | 899 | 901 | 40,000 |
1993/04/26 | 929 | 929 | 926 | 926 | 12,000 |
1993/04/23 | 930 | 950 | 925 | 950 | 151,000 |
1993/04/22 | 920 | 955 | 920 | 950 | 305,000 |
1993/04/21 | 930 | 930 | 880 | 900 | 82,000 |
1993/04/20 | 930 | 940 | 918 | 930 | 129,000 |
1993/04/19 | 904 | 955 | 891 | 935 | 557,000 |
1993/04/16 | 874 | 904 | 873 | 904 | 880,000 |
1993/04/15 | 769 | 814 | 769 | 804 | 421,000 |
1993/04/14 | 774 | 780 | 749 | 749 | 43,000 |
1993/04/13 | 760 | 780 | 755 | 770 | 63,000 |
1993/04/12 | 750 | 751 | 735 | 745 | 39,000 |
1993/04/09 | 750 | 750 | 720 | 720 | 87,000 |
1993/04/08 | 782 | 782 | 734 | 735 | 43,000 |
1993/04/07 | 765 | 789 | 765 | 782 | 104,000 |
1993/04/06 | 799 | 799 | 770 | 785 | 67,000 |
1993/04/05 | 760 | 810 | 750 | 804 | 177,000 |
1993/04/02 | 725 | 770 | 725 | 770 | 366,000 |
1993/04/01 | 699 | 730 | 699 | 725 | 315,000 |
1993/03/31 | 695 | 695 | 670 | 684 | 82,000 |
1993/03/30 | 670 | 697 | 667 | 685 | 185,000 |
1993/03/29 | 665 | 674 | 651 | 655 | 157,000 |
1993/03/26 | 660 | 670 | 648 | 661 | 82,000 |
1993/03/25 | 655 | 676 | 653 | 653 | 454,000 |
1993/03/24 | 658 | 676 | 650 | 650 | 543,000 |
1993/03/23 | 614 | 648 | 614 | 648 | 374,000 |
1993/03/22 | 594 | 606 | 594 | 605 | 141,000 |
1993/03/19 | 609 | 609 | 595 | 595 | 51,000 |
1993/03/18 | 571 | 590 | 570 | 589 | 87,000 |
1993/03/17 | 569 | 570 | 569 | 570 | 21,000 |
1993/03/16 | 570 | 570 | 570 | 570 | 18,000 |
1993/03/15 | 585 | 585 | 570 | 570 | 15,000 |
1993/03/12 | 585 | 585 | 585 | 585 | 20,000 |
1993/03/11 | 568 | 568 | 560 | 566 | 6,000 |
1993/03/10 | 579 | 579 | 579 | 579 | 2,000 |
1993/03/09 | 552 | 569 | 552 | 560 | 45,000 |
1993/03/08 | 542 | 550 | 540 | 545 | 82,000 |
1993/03/05 | 541 | 541 | 541 | 541 | 10,000 |
1993/03/04 | 549 | 550 | 541 | 541 | 17,000 |
1993/03/03 | 560 | 560 | 541 | 550 | 23,000 |
1993/03/02 | 570 | 570 | 560 | 560 | 31,000 |
1993/03/01 | 580 | 580 | 580 | 580 | 2,000 |
1993/02/26 | 560 | 580 | 560 | 580 | 17,000 |
1993/02/24 | 590 | 590 | 570 | 570 | 4,000 |
1993/02/23 | 599 | 599 | 599 | 599 | 1,000 |
1993/02/19 | 609 | 609 | 609 | 609 | 1,000 |
1993/02/18 | 590 | 610 | 590 | 610 | 14,000 |
1993/02/17 | 589 | 590 | 585 | 590 | 27,000 |
1993/02/16 | 584 | 584 | 584 | 584 | 1,000 |
1993/02/15 | 589 | 599 | 589 | 594 | 6,000 |
1993/02/12 | 599 | 599 | 599 | 599 | 2,000 |
1993/02/10 | 595 | 600 | 595 | 600 | 25,000 |
1993/02/09 | 609 | 609 | 600 | 605 | 15,000 |
1993/02/08 | 610 | 610 | 610 | 610 | 2,000 |
1993/02/05 | 600 | 610 | 600 | 610 | 9,000 |
1993/02/04 | 605 | 619 | 600 | 610 | 31,000 |
1993/02/03 | 600 | 605 | 600 | 605 | 31,000 |
1993/02/02 | 595 | 605 | 595 | 600 | 48,000 |
1993/02/01 | 585 | 595 | 585 | 595 | 20,000 |
1993/01/29 | 589 | 595 | 585 | 595 | 13,000 |
1993/01/28 | 568 | 589 | 568 | 589 | 15,000 |
1993/01/27 | 571 | 571 | 570 | 570 | 20,000 |
1993/01/26 | 556 | 570 | 550 | 570 | 15,000 |
1993/01/25 | 560 | 561 | 555 | 556 | 6,000 |
1993/01/22 | 560 | 561 | 560 | 561 | 15,000 |
1993/01/21 | 555 | 556 | 552 | 556 | 32,000 |
1993/01/20 | 560 | 560 | 550 | 552 | 102,000 |
1993/01/19 | 585 | 585 | 570 | 570 | 39,000 |
1993/01/18 | 585 | 585 | 575 | 580 | 19,000 |
1993/01/14 | 590 | 590 | 585 | 585 | 45,000 |
1993/01/13 | 600 | 600 | 590 | 590 | 10,000 |
1993/01/12 | 590 | 600 | 590 | 600 | 2,000 |
1993/01/11 | 600 | 610 | 590 | 590 | 9,000 |
1993/01/08 | 605 | 605 | 585 | 585 | 24,000 |
1993/01/07 | 590 | 605 | 590 | 605 | 50,000 |
1993/01/06 | 580 | 580 | 580 | 580 | 9,000 |
1993/01/05 | 590 | 590 | 576 | 576 | 12,000 |
1993/01/04 | 590 | 592 | 590 | 592 | 3,000 |