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 |
---|---|---|---|---|---|
1994/12/30 | 620 | 620 | 620 | 620 | 19,000 |
1994/12/29 | 639 | 639 | 615 | 629 | 60,000 |
1994/12/28 | 620 | 645 | 620 | 635 | 315,000 |
1994/12/27 | 620 | 620 | 619 | 620 | 66,000 |
1994/12/26 | 620 | 620 | 620 | 620 | 33,000 |
1994/12/22 | 608 | 620 | 590 | 620 | 167,000 |
1994/12/20 | 618 | 618 | 618 | 618 | 1,000 |
1994/12/19 | 600 | 600 | 595 | 600 | 27,000 |
1994/12/16 | 601 | 601 | 600 | 600 | 40,000 |
1994/12/15 | 610 | 620 | 600 | 600 | 10,000 |
1994/12/14 | 616 | 616 | 610 | 610 | 4,000 |
1994/12/13 | 640 | 640 | 620 | 621 | 71,000 |
1994/12/12 | 651 | 651 | 620 | 630 | 78,000 |
1994/12/09 | 660 | 660 | 646 | 646 | 21,000 |
1994/12/08 | 655 | 655 | 645 | 650 | 34,000 |
1994/12/07 | 675 | 675 | 650 | 650 | 18,000 |
1994/12/06 | 665 | 666 | 665 | 665 | 27,000 |
1994/12/05 | 651 | 660 | 645 | 660 | 17,000 |
1994/12/02 | 639 | 650 | 639 | 641 | 34,000 |
1994/12/01 | 637 | 637 | 629 | 629 | 7,000 |
1994/11/30 | 630 | 630 | 629 | 630 | 12,000 |
1994/11/29 | 632 | 632 | 632 | 632 | 1,000 |
1994/11/28 | 640 | 640 | 637 | 637 | 13,000 |
1994/11/25 | 630 | 630 | 616 | 616 | 19,000 |
1994/11/24 | 619 | 630 | 615 | 630 | 12,000 |
1994/11/22 | 618 | 619 | 611 | 619 | 38,000 |
1994/11/21 | 615 | 616 | 615 | 615 | 4,000 |
1994/11/18 | 616 | 616 | 615 | 615 | 5,000 |
1994/11/17 | 629 | 629 | 615 | 615 | 2,000 |
1994/11/16 | 622 | 622 | 615 | 615 | 5,000 |
1994/11/15 | 612 | 621 | 612 | 621 | 2,000 |
1994/11/11 | 611 | 611 | 601 | 601 | 19,000 |
1994/11/10 | 620 | 620 | 610 | 610 | 29,000 |
1994/11/09 | 640 | 640 | 590 | 609 | 68,000 |
1994/11/08 | 650 | 650 | 650 | 650 | 4,000 |
1994/11/07 | 670 | 670 | 670 | 670 | 4,000 |
1994/11/04 | 665 | 670 | 661 | 661 | 9,000 |
1994/11/02 | 680 | 680 | 665 | 665 | 26,000 |
1994/11/01 | 681 | 681 | 680 | 681 | 25,000 |
1994/10/31 | 666 | 681 | 666 | 681 | 7,000 |
1994/10/28 | 685 | 685 | 660 | 665 | 29,000 |
1994/10/27 | 675 | 675 | 675 | 675 | 10,000 |
1994/10/26 | 665 | 665 | 660 | 665 | 28,000 |
1994/10/25 | 673 | 685 | 673 | 673 | 74,000 |
1994/10/24 | 675 | 680 | 675 | 676 | 29,000 |
1994/10/21 | 675 | 675 | 665 | 673 | 17,000 |
1994/10/20 | 675 | 685 | 675 | 685 | 34,000 |
1994/10/19 | 676 | 690 | 660 | 660 | 46,000 |
1994/10/18 | 678 | 685 | 671 | 671 | 114,000 |
1994/10/17 | 640 | 680 | 640 | 660 | 201,000 |
1994/10/14 | 637 | 640 | 637 | 640 | 30,000 |
1994/10/13 | 641 | 641 | 636 | 636 | 49,000 |
1994/10/12 | 620 | 641 | 620 | 641 | 43,000 |
1994/10/11 | 626 | 630 | 626 | 630 | 3,000 |
1994/10/07 | 620 | 620 | 610 | 620 | 35,000 |
1994/10/06 | 630 | 630 | 622 | 622 | 62,000 |
1994/10/05 | 638 | 638 | 625 | 635 | 18,000 |
1994/10/04 | 656 | 656 | 640 | 640 | 17,000 |
1994/10/03 | 631 | 655 | 630 | 655 | 12,000 |
1994/09/30 | 613 | 635 | 612 | 617 | 29,000 |
1994/09/29 | 615 | 615 | 610 | 610 | 36,000 |
1994/09/28 | 627 | 627 | 610 | 610 | 55,000 |
1994/09/27 | 635 | 642 | 617 | 617 | 67,000 |
1994/09/26 | 631 | 631 | 627 | 630 | 54,000 |
1994/09/22 | 635 | 635 | 620 | 629 | 45,000 |
1994/09/21 | 635 | 645 | 635 | 640 | 21,000 |
1994/09/20 | 650 | 650 | 640 | 644 | 25,000 |
1994/09/19 | 650 | 650 | 645 | 650 | 67,000 |
1994/09/16 | 666 | 666 | 665 | 665 | 20,000 |
1994/09/14 | 665 | 670 | 663 | 665 | 37,000 |
1994/09/13 | 671 | 671 | 665 | 665 | 29,000 |
1994/09/12 | 681 | 683 | 670 | 670 | 77,000 |
1994/09/09 | 698 | 698 | 680 | 685 | 178,000 |
1994/09/08 | 710 | 715 | 691 | 691 | 87,000 |
1994/09/07 | 715 | 715 | 680 | 680 | 21,000 |
1994/09/06 | 725 | 735 | 715 | 715 | 49,000 |
1994/09/05 | 750 | 754 | 735 | 735 | 26,000 |
1994/09/02 | 770 | 770 | 769 | 769 | 15,000 |
1994/09/01 | 770 | 779 | 770 | 775 | 32,000 |
1994/08/31 | 783 | 783 | 783 | 783 | 19,000 |
1994/08/30 | 784 | 784 | 784 | 784 | 8,000 |
1994/08/29 | 784 | 785 | 784 | 784 | 6,000 |
1994/08/26 | 785 | 785 | 785 | 785 | 4,000 |
1994/08/25 | 785 | 795 | 785 | 795 | 5,000 |
1994/08/24 | 800 | 800 | 784 | 784 | 13,000 |
1994/08/23 | 810 | 810 | 800 | 810 | 5,000 |
1994/08/22 | 820 | 820 | 820 | 820 | 1,000 |
1994/08/17 | 820 | 820 | 820 | 820 | 11,000 |
1994/08/16 | 820 | 820 | 820 | 820 | 4,000 |
1994/08/12 | 815 | 820 | 815 | 820 | 5,000 |
1994/08/11 | 840 | 840 | 825 | 825 | 22,000 |
1994/08/09 | 845 | 850 | 845 | 850 | 5,000 |
1994/08/08 | 854 | 860 | 845 | 845 | 45,000 |
1994/08/05 | 855 | 855 | 855 | 855 | 8,000 |
1994/08/04 | 854 | 860 | 854 | 860 | 14,000 |
1994/08/03 | 870 | 870 | 870 | 870 | 54,000 |
1994/08/01 | 861 | 861 | 861 | 861 | 3,000 |
1994/07/29 | 849 | 851 | 849 | 851 | 10,000 |
1994/07/28 | 850 | 850 | 850 | 850 | 2,000 |
1994/07/27 | 845 | 850 | 845 | 845 | 16,000 |
1994/07/26 | 850 | 850 | 845 | 845 | 7,000 |
1994/07/25 | 850 | 850 | 845 | 845 | 5,000 |
1994/07/22 | 851 | 851 | 845 | 845 | 16,000 |
1994/07/21 | 855 | 855 | 845 | 851 | 27,000 |
1994/07/20 | 855 | 855 | 850 | 855 | 6,000 |
1994/07/19 | 850 | 855 | 846 | 850 | 123,000 |
1994/07/18 | 850 | 865 | 845 | 845 | 78,000 |
1994/07/15 | 870 | 870 | 850 | 850 | 53,000 |
1994/07/14 | 885 | 885 | 870 | 870 | 23,000 |
1994/07/13 | 885 | 885 | 885 | 885 | 21,000 |
1994/07/12 | 905 | 915 | 905 | 905 | 5,000 |
1994/07/11 | 905 | 905 | 900 | 905 | 5,000 |
1994/07/08 | 905 | 910 | 905 | 905 | 28,000 |
1994/07/07 | 905 | 910 | 905 | 910 | 9,000 |
1994/07/06 | 910 | 913 | 905 | 905 | 36,000 |
1994/07/05 | 904 | 904 | 900 | 900 | 57,000 |
1994/07/04 | 901 | 902 | 901 | 902 | 7,000 |
1994/07/01 | 911 | 911 | 901 | 901 | 12,000 |
1994/06/30 | 910 | 929 | 900 | 911 | 26,000 |
1994/06/29 | 920 | 925 | 915 | 920 | 64,000 |
1994/06/28 | 900 | 920 | 900 | 920 | 72,000 |
1994/06/27 | 920 | 920 | 900 | 910 | 31,000 |
1994/06/24 | 890 | 929 | 890 | 920 | 119,000 |
1994/06/23 | 881 | 881 | 881 | 881 | 1,000 |
1994/06/22 | 880 | 882 | 870 | 880 | 64,000 |
1994/06/21 | 880 | 890 | 875 | 890 | 22,000 |
1994/06/20 | 890 | 890 | 880 | 880 | 8,000 |
1994/06/17 | 890 | 890 | 875 | 880 | 20,000 |
1994/06/16 | 875 | 880 | 870 | 875 | 34,000 |
1994/06/15 | 875 | 875 | 875 | 875 | 10,000 |
1994/06/14 | 899 | 899 | 899 | 899 | 3,000 |
1994/06/10 | 875 | 900 | 870 | 900 | 25,000 |
1994/06/09 | 885 | 885 | 885 | 885 | 13,000 |
1994/06/08 | 865 | 870 | 865 | 865 | 17,000 |
1994/06/07 | 865 | 865 | 865 | 865 | 8,000 |
1994/06/06 | 865 | 865 | 855 | 855 | 67,000 |
1994/06/03 | 865 | 865 | 860 | 865 | 35,000 |
1994/06/02 | 865 | 868 | 863 | 865 | 33,000 |
1994/06/01 | 865 | 868 | 860 | 865 | 35,000 |
1994/05/31 | 863 | 865 | 863 | 865 | 9,000 |
1994/05/30 | 864 | 864 | 864 | 864 | 3,000 |
1994/05/27 | 860 | 865 | 855 | 865 | 26,000 |
1994/05/26 | 849 | 849 | 849 | 849 | 11,000 |
1994/05/25 | 830 | 831 | 825 | 830 | 55,000 |
1994/05/24 | 835 | 835 | 815 | 825 | 51,000 |
1994/05/23 | 840 | 845 | 835 | 835 | 15,000 |
1994/05/19 | 860 | 867 | 859 | 860 | 51,000 |
1994/05/18 | 860 | 860 | 840 | 850 | 34,000 |
1994/05/17 | 846 | 850 | 835 | 850 | 74,000 |
1994/05/16 | 836 | 836 | 829 | 836 | 94,000 |
1994/05/13 | 840 | 840 | 835 | 835 | 40,000 |
1994/05/12 | 835 | 845 | 835 | 845 | 15,000 |
1994/05/11 | 825 | 830 | 820 | 830 | 25,000 |
1994/05/10 | 832 | 835 | 825 | 825 | 5,000 |
1994/05/09 | 829 | 831 | 824 | 830 | 55,000 |
1994/05/06 | 835 | 840 | 825 | 825 | 67,000 |
1994/05/02 | 840 | 840 | 820 | 830 | 48,000 |
1994/04/28 | 865 | 865 | 850 | 850 | 39,000 |
1994/04/27 | 880 | 880 | 860 | 865 | 63,000 |
1994/04/26 | 890 | 890 | 876 | 880 | 22,000 |
1994/04/25 | 880 | 885 | 875 | 880 | 111,000 |
1994/04/22 | 885 | 890 | 877 | 890 | 92,000 |
1994/04/21 | 890 | 890 | 885 | 890 | 50,000 |
1994/04/20 | 896 | 899 | 890 | 895 | 103,000 |
1994/04/19 | 890 | 901 | 890 | 890 | 103,000 |
1994/04/18 | 890 | 900 | 890 | 900 | 66,000 |
1994/04/15 | 902 | 905 | 900 | 900 | 18,000 |
1994/04/14 | 910 | 910 | 890 | 900 | 10,000 |
1994/04/13 | 885 | 900 | 873 | 900 | 39,000 |
1994/04/12 | 885 | 895 | 875 | 895 | 26,000 |
1994/04/11 | 885 | 895 | 880 | 889 | 53,000 |
1994/04/08 | 899 | 899 | 870 | 895 | 49,000 |
1994/04/07 | 880 | 890 | 879 | 890 | 68,000 |
1994/04/06 | 877 | 880 | 875 | 877 | 18,000 |
1994/04/05 | 875 | 875 | 871 | 875 | 20,000 |
1994/04/04 | 885 | 885 | 880 | 880 | 4,000 |
1994/04/01 | 895 | 895 | 881 | 894 | 33,000 |
1994/03/31 | 875 | 894 | 870 | 890 | 38,000 |
1994/03/30 | 890 | 890 | 875 | 875 | 47,000 |
1994/03/29 | 900 | 900 | 899 | 900 | 43,000 |
1994/03/28 | 898 | 898 | 890 | 890 | 10,000 |
1994/03/25 | 893 | 900 | 880 | 880 | 37,000 |
1994/03/24 | 940 | 940 | 913 | 923 | 114,000 |
1994/03/23 | 920 | 941 | 915 | 940 | 100,000 |
1994/03/22 | 899 | 910 | 899 | 910 | 40,000 |
1994/03/18 | 889 | 899 | 888 | 899 | 38,000 |
1994/03/17 | 875 | 879 | 870 | 879 | 60,000 |
1994/03/16 | 875 | 880 | 870 | 876 | 42,000 |
1994/03/15 | 875 | 875 | 865 | 875 | 141,000 |
1994/03/14 | 869 | 875 | 861 | 875 | 78,000 |
1994/03/11 | 860 | 860 | 855 | 860 | 131,000 |
1994/03/10 | 844 | 850 | 831 | 850 | 103,000 |
1994/03/09 | 850 | 850 | 830 | 845 | 50,000 |
1994/03/08 | 865 | 865 | 845 | 860 | 32,000 |
1994/03/07 | 865 | 865 | 845 | 862 | 17,000 |
1994/03/04 | 870 | 880 | 845 | 845 | 32,000 |
1994/03/03 | 880 | 889 | 873 | 880 | 75,000 |
1994/03/02 | 894 | 897 | 865 | 870 | 116,000 |
1994/03/01 | 845 | 885 | 844 | 884 | 195,000 |
1994/02/28 | 829 | 830 | 820 | 829 | 66,000 |
1994/02/25 | 811 | 815 | 799 | 812 | 119,000 |
1994/02/24 | 815 | 825 | 800 | 810 | 54,000 |
1994/02/23 | 844 | 844 | 820 | 820 | 44,000 |
1994/02/22 | 830 | 835 | 820 | 834 | 70,000 |
1994/02/21 | 821 | 830 | 812 | 825 | 120,000 |
1994/02/18 | 810 | 830 | 801 | 819 | 120,000 |
1994/02/17 | 800 | 831 | 800 | 810 | 187,000 |
1994/02/16 | 796 | 800 | 780 | 783 | 20,000 |
1994/02/15 | 799 | 799 | 771 | 785 | 50,000 |
1994/02/14 | 821 | 822 | 779 | 810 | 120,000 |
1994/02/10 | 800 | 820 | 800 | 820 | 276,000 |
1994/02/09 | 700 | 720 | 700 | 720 | 104,000 |
1994/02/08 | 680 | 690 | 675 | 690 | 22,000 |
1994/02/07 | 662 | 670 | 660 | 660 | 64,000 |
1994/02/04 | 651 | 660 | 651 | 659 | 30,000 |
1994/02/03 | 668 | 670 | 640 | 640 | 17,000 |
1994/02/02 | 670 | 670 | 665 | 668 | 36,000 |
1994/02/01 | 695 | 695 | 681 | 681 | 23,000 |
1994/01/31 | 690 | 700 | 686 | 696 | 21,000 |
1994/01/28 | 670 | 670 | 670 | 670 | 10,000 |
1994/01/27 | 670 | 675 | 670 | 670 | 19,000 |
1994/01/26 | 660 | 660 | 660 | 660 | 6,000 |
1994/01/25 | 638 | 652 | 636 | 640 | 32,000 |
1994/01/24 | 650 | 650 | 635 | 635 | 35,000 |
1994/01/21 | 700 | 700 | 675 | 675 | 41,000 |
1994/01/20 | 703 | 710 | 700 | 705 | 38,000 |
1994/01/19 | 681 | 708 | 681 | 699 | 28,000 |
1994/01/18 | 675 | 685 | 675 | 681 | 27,000 |
1994/01/17 | 670 | 675 | 660 | 675 | 76,000 |
1994/01/14 | 660 | 670 | 652 | 670 | 26,000 |
1994/01/13 | 697 | 697 | 680 | 680 | 30,000 |
1994/01/12 | 640 | 698 | 640 | 698 | 119,000 |
1994/01/11 | 640 | 650 | 640 | 640 | 15,000 |
1994/01/10 | 641 | 655 | 641 | 641 | 18,000 |
1994/01/07 | 640 | 645 | 640 | 645 | 46,000 |
1994/01/06 | 640 | 645 | 640 | 640 | 40,000 |
1994/01/05 | 620 | 630 | 619 | 630 | 40,000 |
1994/01/04 | 614 | 614 | 612 | 613 | 15,000 |