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 |
|---|---|---|---|---|---|
| 1995/12/29 | 415 | 415 | 411 | 411 | 64,000 |
| 1995/12/28 | 432 | 441 | 411 | 415 | 141,000 |
| 1995/12/27 | 469 | 469 | 428 | 447 | 234,000 |
| 1995/12/26 | 394 | 469 | 394 | 469 | 621,000 |
| 1995/12/25 | 375 | 389 | 375 | 389 | 77,000 |
| 1995/12/22 | 372 | 376 | 365 | 375 | 112,000 |
| 1995/12/21 | 350 | 370 | 350 | 370 | 107,000 |
| 1995/12/20 | 361 | 361 | 353 | 359 | 23,000 |
| 1995/12/19 | 359 | 359 | 343 | 346 | 43,000 |
| 1995/12/18 | 360 | 368 | 360 | 360 | 21,000 |
| 1995/12/15 | 364 | 365 | 360 | 365 | 32,000 |
| 1995/12/14 | 369 | 370 | 360 | 360 | 47,000 |
| 1995/12/13 | 368 | 375 | 360 | 369 | 61,000 |
| 1995/12/12 | 354 | 365 | 354 | 355 | 46,000 |
| 1995/12/11 | 357 | 357 | 351 | 355 | 23,000 |
| 1995/12/08 | 345 | 350 | 345 | 350 | 35,000 |
| 1995/12/07 | 356 | 368 | 356 | 360 | 29,000 |
| 1995/12/06 | 348 | 357 | 348 | 350 | 18,000 |
| 1995/12/05 | 352 | 353 | 351 | 353 | 15,000 |
| 1995/12/04 | 361 | 361 | 359 | 360 | 56,000 |
| 1995/12/01 | 361 | 365 | 353 | 360 | 62,000 |
| 1995/11/30 | 363 | 363 | 352 | 360 | 14,000 |
| 1995/11/29 | 352 | 360 | 350 | 360 | 32,000 |
| 1995/11/28 | 345 | 350 | 345 | 350 | 25,000 |
| 1995/11/27 | 345 | 345 | 344 | 345 | 18,000 |
| 1995/11/24 | 341 | 345 | 341 | 345 | 7,000 |
| 1995/11/22 | 345 | 345 | 340 | 343 | 14,000 |
| 1995/11/21 | 348 | 348 | 345 | 345 | 37,000 |
| 1995/11/20 | 343 | 345 | 343 | 345 | 11,000 |
| 1995/11/17 | 340 | 342 | 340 | 340 | 10,000 |
| 1995/11/16 | 340 | 344 | 339 | 344 | 21,000 |
| 1995/11/15 | 344 | 345 | 340 | 340 | 14,000 |
| 1995/11/14 | 341 | 344 | 341 | 343 | 9,000 |
| 1995/11/13 | 339 | 339 | 339 | 339 | 3,000 |
| 1995/11/10 | 333 | 337 | 332 | 334 | 44,000 |
| 1995/11/09 | 326 | 338 | 326 | 333 | 36,000 |
| 1995/11/08 | 325 | 329 | 325 | 326 | 40,000 |
| 1995/11/07 | 329 | 329 | 326 | 326 | 13,000 |
| 1995/11/06 | 325 | 329 | 325 | 329 | 31,000 |
| 1995/11/02 | 325 | 328 | 324 | 324 | 31,000 |
| 1995/11/01 | 325 | 329 | 325 | 325 | 40,000 |
| 1995/10/31 | 329 | 329 | 320 | 326 | 41,000 |
| 1995/10/30 | 324 | 326 | 322 | 325 | 11,000 |
| 1995/10/27 | 338 | 338 | 329 | 329 | 133,000 |
| 1995/10/26 | 350 | 350 | 337 | 337 | 12,000 |
| 1995/10/25 | 342 | 344 | 337 | 337 | 5,000 |
| 1995/10/24 | 354 | 354 | 343 | 343 | 5,000 |
| 1995/10/23 | 361 | 361 | 359 | 359 | 8,000 |
| 1995/10/20 | 361 | 361 | 361 | 361 | 5,000 |
| 1995/10/19 | 334 | 336 | 333 | 336 | 5,000 |
| 1995/10/18 | 336 | 336 | 333 | 333 | 51,000 |
| 1995/10/17 | 341 | 341 | 336 | 336 | 35,000 |
| 1995/10/16 | 342 | 342 | 340 | 342 | 10,000 |
| 1995/10/13 | 345 | 345 | 340 | 342 | 25,000 |
| 1995/10/12 | 347 | 347 | 345 | 345 | 6,000 |
| 1995/10/11 | 346 | 346 | 346 | 346 | 24,000 |
| 1995/10/09 | 346 | 346 | 345 | 346 | 29,000 |
| 1995/10/06 | 354 | 354 | 345 | 345 | 23,000 |
| 1995/10/05 | 360 | 361 | 355 | 355 | 13,000 |
| 1995/10/04 | 357 | 361 | 357 | 360 | 12,000 |
| 1995/10/03 | 347 | 347 | 336 | 337 | 23,000 |
| 1995/10/02 | 369 | 369 | 347 | 347 | 25,000 |
| 1995/09/29 | 364 | 369 | 364 | 369 | 10,000 |
| 1995/09/28 | 375 | 375 | 365 | 365 | 13,000 |
| 1995/09/27 | 374 | 375 | 371 | 375 | 7,000 |
| 1995/09/26 | 378 | 378 | 378 | 378 | 18,000 |
| 1995/09/25 | 361 | 365 | 361 | 361 | 19,000 |
| 1995/09/22 | 380 | 380 | 376 | 376 | 31,000 |
| 1995/09/21 | 384 | 385 | 381 | 381 | 10,000 |
| 1995/09/20 | 390 | 390 | 383 | 384 | 27,000 |
| 1995/09/19 | 383 | 385 | 380 | 380 | 9,000 |
| 1995/09/18 | 388 | 390 | 388 | 388 | 16,000 |
| 1995/09/14 | 388 | 388 | 388 | 388 | 2,000 |
| 1995/09/13 | 371 | 373 | 370 | 373 | 184,000 |
| 1995/09/12 | 390 | 391 | 375 | 375 | 23,000 |
| 1995/09/11 | 395 | 397 | 390 | 395 | 29,000 |
| 1995/09/08 | 370 | 395 | 361 | 394 | 79,000 |
| 1995/09/07 | 368 | 368 | 365 | 365 | 3,000 |
| 1995/09/06 | 379 | 379 | 369 | 369 | 11,000 |
| 1995/09/05 | 363 | 369 | 363 | 369 | 7,000 |
| 1995/09/04 | 361 | 363 | 361 | 363 | 28,000 |
| 1995/09/01 | 380 | 380 | 362 | 362 | 30,000 |
| 1995/08/31 | 382 | 399 | 382 | 390 | 12,000 |
| 1995/08/30 | 405 | 405 | 390 | 390 | 71,000 |
| 1995/08/29 | 390 | 395 | 389 | 390 | 31,000 |
| 1995/08/28 | 390 | 390 | 381 | 389 | 15,000 |
| 1995/08/25 | 383 | 384 | 382 | 382 | 11,000 |
| 1995/08/24 | 380 | 387 | 380 | 385 | 18,000 |
| 1995/08/23 | 381 | 390 | 381 | 390 | 15,000 |
| 1995/08/22 | 385 | 408 | 385 | 406 | 35,000 |
| 1995/08/21 | 395 | 396 | 385 | 385 | 15,000 |
| 1995/08/18 | 395 | 405 | 395 | 395 | 45,000 |
| 1995/08/17 | 385 | 405 | 385 | 400 | 122,000 |
| 1995/08/16 | 378 | 385 | 375 | 385 | 98,000 |
| 1995/08/15 | 367 | 370 | 365 | 370 | 62,000 |
| 1995/08/14 | 345 | 360 | 345 | 350 | 46,000 |
| 1995/08/11 | 340 | 346 | 340 | 340 | 26,000 |
| 1995/08/10 | 352 | 352 | 345 | 345 | 21,000 |
| 1995/08/09 | 352 | 352 | 351 | 352 | 9,000 |
| 1995/08/08 | 352 | 353 | 352 | 352 | 27,000 |
| 1995/08/07 | 366 | 366 | 351 | 352 | 10,000 |
| 1995/08/04 | 369 | 370 | 366 | 366 | 29,000 |
| 1995/08/03 | 375 | 376 | 370 | 370 | 65,000 |
| 1995/08/02 | 361 | 374 | 356 | 370 | 70,000 |
| 1995/08/01 | 350 | 351 | 342 | 351 | 62,000 |
| 1995/07/31 | 345 | 345 | 340 | 340 | 12,000 |
| 1995/07/28 | 355 | 355 | 329 | 340 | 71,000 |
| 1995/07/27 | 365 | 365 | 359 | 360 | 12,000 |
| 1995/07/26 | 375 | 378 | 370 | 370 | 11,000 |
| 1995/07/25 | 370 | 380 | 370 | 370 | 113,000 |
| 1995/07/24 | 365 | 365 | 363 | 363 | 12,000 |
| 1995/07/21 | 375 | 375 | 370 | 370 | 59,000 |
| 1995/07/20 | 367 | 374 | 365 | 374 | 6,000 |
| 1995/07/19 | 379 | 379 | 371 | 378 | 41,000 |
| 1995/07/18 | 380 | 389 | 380 | 380 | 32,000 |
| 1995/07/17 | 374 | 379 | 370 | 375 | 30,000 |
| 1995/07/14 | 361 | 366 | 360 | 366 | 24,000 |
| 1995/07/13 | 355 | 365 | 355 | 360 | 52,000 |
| 1995/07/12 | 374 | 374 | 360 | 369 | 22,000 |
| 1995/07/11 | 375 | 375 | 358 | 369 | 26,000 |
| 1995/07/10 | 374 | 391 | 372 | 377 | 50,000 |
| 1995/07/07 | 380 | 385 | 373 | 375 | 103,000 |
| 1995/07/06 | 360 | 389 | 360 | 380 | 258,000 |
| 1995/07/05 | 365 | 370 | 359 | 360 | 73,000 |
| 1995/07/04 | 345 | 394 | 345 | 370 | 279,000 |
| 1995/07/03 | 321 | 345 | 320 | 345 | 46,000 |
| 1995/06/30 | 308 | 320 | 308 | 320 | 41,000 |
| 1995/06/29 | 305 | 310 | 305 | 305 | 75,000 |
| 1995/06/28 | 295 | 295 | 282 | 286 | 51,000 |
| 1995/06/27 | 305 | 308 | 295 | 295 | 28,000 |
| 1995/06/26 | 305 | 315 | 305 | 305 | 50,000 |
| 1995/06/23 | 305 | 305 | 300 | 305 | 30,000 |
| 1995/06/22 | 305 | 305 | 305 | 305 | 11,000 |
| 1995/06/21 | 291 | 305 | 291 | 305 | 5,000 |
| 1995/06/20 | 293 | 296 | 290 | 290 | 60,000 |
| 1995/06/19 | 291 | 296 | 290 | 296 | 5,000 |
| 1995/06/16 | 285 | 285 | 285 | 285 | 38,000 |
| 1995/06/15 | 285 | 285 | 281 | 285 | 17,000 |
| 1995/06/14 | 286 | 289 | 286 | 289 | 28,000 |
| 1995/06/13 | 285 | 290 | 285 | 285 | 19,000 |
| 1995/06/12 | 284 | 285 | 282 | 285 | 21,000 |
| 1995/06/09 | 285 | 285 | 280 | 285 | 45,000 |
| 1995/06/08 | 292 | 297 | 290 | 290 | 42,000 |
| 1995/06/07 | 315 | 315 | 289 | 290 | 86,000 |
| 1995/06/06 | 316 | 320 | 312 | 315 | 20,000 |
| 1995/06/05 | 324 | 325 | 320 | 320 | 36,000 |
| 1995/06/02 | 324 | 325 | 324 | 325 | 54,000 |
| 1995/06/01 | 325 | 325 | 324 | 325 | 17,000 |
| 1995/05/31 | 340 | 340 | 330 | 330 | 36,000 |
| 1995/05/30 | 339 | 340 | 339 | 340 | 45,000 |
| 1995/05/29 | 337 | 337 | 336 | 336 | 3,000 |
| 1995/05/26 | 336 | 336 | 331 | 336 | 85,000 |
| 1995/05/25 | 346 | 348 | 336 | 336 | 67,000 |
| 1995/05/24 | 364 | 365 | 346 | 346 | 15,000 |
| 1995/05/23 | 380 | 380 | 370 | 370 | 20,000 |
| 1995/05/22 | 382 | 386 | 380 | 380 | 65,000 |
| 1995/05/19 | 390 | 392 | 386 | 386 | 17,000 |
| 1995/05/17 | 395 | 395 | 395 | 395 | 15,000 |
| 1995/05/16 | 396 | 398 | 396 | 398 | 2,000 |
| 1995/05/15 | 400 | 400 | 400 | 400 | 24,000 |
| 1995/05/12 | 400 | 408 | 400 | 400 | 31,000 |
| 1995/05/11 | 418 | 418 | 415 | 415 | 7,000 |
| 1995/05/10 | 438 | 438 | 418 | 418 | 26,000 |
| 1995/05/09 | 432 | 438 | 432 | 438 | 18,000 |
| 1995/05/08 | 438 | 438 | 435 | 435 | 8,000 |
| 1995/05/02 | 431 | 438 | 428 | 438 | 33,000 |
| 1995/05/01 | 429 | 431 | 429 | 431 | 35,000 |
| 1995/04/28 | 431 | 431 | 430 | 430 | 25,000 |
| 1995/04/27 | 450 | 452 | 442 | 442 | 90,000 |
| 1995/04/26 | 444 | 445 | 436 | 442 | 40,000 |
| 1995/04/25 | 431 | 439 | 431 | 439 | 22,000 |
| 1995/04/24 | 432 | 442 | 431 | 431 | 12,000 |
| 1995/04/21 | 420 | 429 | 419 | 429 | 30,000 |
| 1995/04/20 | 404 | 414 | 404 | 414 | 27,000 |
| 1995/04/19 | 407 | 407 | 400 | 400 | 16,000 |
| 1995/04/18 | 408 | 408 | 408 | 408 | 3,000 |
| 1995/04/17 | 409 | 410 | 409 | 410 | 6,000 |
| 1995/04/14 | 425 | 430 | 410 | 410 | 19,000 |
| 1995/04/13 | 421 | 428 | 420 | 420 | 13,000 |
| 1995/04/12 | 404 | 420 | 404 | 420 | 12,000 |
| 1995/04/11 | 400 | 400 | 400 | 400 | 13,000 |
| 1995/04/10 | 398 | 402 | 398 | 402 | 8,000 |
| 1995/04/07 | 404 | 404 | 385 | 395 | 125,000 |
| 1995/04/06 | 410 | 410 | 405 | 408 | 8,000 |
| 1995/04/05 | 392 | 405 | 392 | 405 | 34,000 |
| 1995/04/04 | 400 | 400 | 390 | 390 | 52,000 |
| 1995/04/03 | 395 | 404 | 395 | 397 | 28,000 |
| 1995/03/31 | 420 | 430 | 415 | 415 | 47,000 |
| 1995/03/30 | 421 | 421 | 419 | 420 | 24,000 |
| 1995/03/29 | 420 | 420 | 420 | 420 | 15,000 |
| 1995/03/28 | 418 | 426 | 415 | 415 | 27,000 |
| 1995/03/27 | 400 | 423 | 400 | 423 | 27,000 |
| 1995/03/24 | 412 | 412 | 400 | 400 | 15,000 |
| 1995/03/23 | 425 | 425 | 405 | 412 | 28,000 |
| 1995/03/22 | 430 | 430 | 420 | 420 | 8,000 |
| 1995/03/20 | 430 | 430 | 420 | 420 | 16,000 |
| 1995/03/17 | 440 | 440 | 439 | 439 | 11,000 |
| 1995/03/16 | 445 | 445 | 440 | 440 | 16,000 |
| 1995/03/15 | 450 | 450 | 442 | 442 | 9,000 |
| 1995/03/14 | 460 | 460 | 452 | 452 | 21,000 |
| 1995/03/13 | 466 | 466 | 450 | 450 | 30,000 |
| 1995/03/10 | 465 | 472 | 461 | 461 | 42,000 |
| 1995/03/09 | 455 | 465 | 455 | 465 | 53,000 |
| 1995/03/08 | 469 | 469 | 455 | 455 | 26,000 |
| 1995/03/07 | 466 | 470 | 465 | 470 | 34,000 |
| 1995/03/06 | 472 | 477 | 470 | 470 | 39,000 |
| 1995/03/03 | 460 | 461 | 460 | 461 | 7,000 |
| 1995/03/02 | 455 | 466 | 455 | 460 | 39,000 |
| 1995/03/01 | 473 | 473 | 450 | 450 | 23,000 |
| 1995/02/28 | 484 | 484 | 469 | 470 | 98,000 |
| 1995/02/27 | 491 | 491 | 476 | 483 | 25,000 |
| 1995/02/24 | 505 | 505 | 490 | 490 | 7,000 |
| 1995/02/23 | 500 | 500 | 482 | 500 | 31,000 |
| 1995/02/22 | 510 | 513 | 501 | 505 | 50,000 |
| 1995/02/21 | 524 | 524 | 500 | 510 | 17,000 |
| 1995/02/20 | 530 | 539 | 521 | 521 | 4,000 |
| 1995/02/17 | 521 | 530 | 521 | 530 | 14,000 |
| 1995/02/16 | 535 | 535 | 520 | 520 | 14,000 |
| 1995/02/15 | 540 | 541 | 535 | 535 | 18,000 |
| 1995/02/14 | 550 | 550 | 550 | 550 | 2,000 |
| 1995/02/13 | 569 | 569 | 550 | 550 | 54,000 |
| 1995/02/10 | 550 | 569 | 550 | 569 | 6,000 |
| 1995/02/09 | 560 | 560 | 545 | 550 | 4,000 |
| 1995/02/08 | 540 | 555 | 540 | 555 | 86,000 |
| 1995/02/07 | 550 | 550 | 530 | 530 | 60,000 |
| 1995/02/06 | 560 | 560 | 550 | 550 | 27,000 |
| 1995/02/03 | 550 | 560 | 549 | 550 | 16,000 |
| 1995/02/02 | 550 | 550 | 540 | 540 | 11,000 |
| 1995/02/01 | 560 | 560 | 550 | 550 | 17,000 |
| 1995/01/31 | 558 | 561 | 552 | 560 | 21,000 |
| 1995/01/30 | 565 | 570 | 550 | 553 | 10,000 |
| 1995/01/27 | 570 | 570 | 564 | 565 | 22,000 |
| 1995/01/26 | 571 | 575 | 568 | 568 | 19,000 |
| 1995/01/25 | 569 | 570 | 569 | 570 | 10,000 |
| 1995/01/24 | 580 | 580 | 568 | 570 | 20,000 |
| 1995/01/23 | 591 | 591 | 568 | 568 | 11,000 |
| 1995/01/20 | 583 | 590 | 582 | 590 | 13,000 |
| 1995/01/19 | 591 | 591 | 582 | 582 | 23,000 |
| 1995/01/18 | 600 | 610 | 600 | 610 | 58,000 |
| 1995/01/17 | 608 | 608 | 580 | 581 | 23,000 |
| 1995/01/13 | 601 | 602 | 598 | 602 | 31,000 |
| 1995/01/12 | 609 | 609 | 601 | 602 | 24,000 |
| 1995/01/11 | 615 | 615 | 602 | 605 | 28,000 |
| 1995/01/10 | 617 | 617 | 608 | 608 | 23,000 |
| 1995/01/09 | 611 | 611 | 607 | 607 | 8,000 |
| 1995/01/06 | 618 | 618 | 607 | 611 | 23,000 |
| 1995/01/05 | 620 | 620 | 613 | 613 | 41,000 |
| 1995/01/04 | 620 | 620 | 615 | 620 | 39,000 |