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 |
|---|---|---|---|---|---|
| 1996/12/30 | 390 | 396 | 390 | 395 | 12,000 |
| 1996/12/27 | 383 | 412 | 383 | 395 | 51,000 |
| 1996/12/26 | 393 | 393 | 380 | 387 | 63,000 |
| 1996/12/25 | 380 | 382 | 375 | 378 | 46,000 |
| 1996/12/24 | 385 | 390 | 360 | 361 | 121,000 |
| 1996/12/20 | 372 | 380 | 371 | 375 | 140,000 |
| 1996/12/19 | 420 | 423 | 392 | 392 | 133,000 |
| 1996/12/18 | 452 | 452 | 425 | 425 | 79,000 |
| 1996/12/17 | 458 | 458 | 451 | 452 | 67,000 |
| 1996/12/16 | 466 | 471 | 458 | 458 | 22,000 |
| 1996/12/13 | 473 | 475 | 456 | 465 | 75,000 |
| 1996/12/12 | 485 | 490 | 475 | 475 | 73,000 |
| 1996/12/11 | 500 | 500 | 486 | 486 | 39,000 |
| 1996/12/10 | 500 | 505 | 499 | 503 | 26,000 |
| 1996/12/09 | 501 | 508 | 499 | 499 | 32,000 |
| 1996/12/06 | 502 | 502 | 500 | 500 | 41,000 |
| 1996/12/05 | 500 | 515 | 500 | 501 | 32,000 |
| 1996/12/04 | 493 | 505 | 490 | 500 | 37,000 |
| 1996/12/03 | 487 | 498 | 485 | 493 | 47,000 |
| 1996/12/02 | 493 | 500 | 487 | 488 | 57,000 |
| 1996/11/29 | 497 | 500 | 490 | 492 | 103,000 |
| 1996/11/28 | 503 | 503 | 490 | 492 | 115,000 |
| 1996/11/27 | 510 | 510 | 502 | 503 | 121,000 |
| 1996/11/26 | 533 | 533 | 510 | 510 | 35,000 |
| 1996/11/25 | 527 | 544 | 527 | 527 | 29,000 |
| 1996/11/22 | 520 | 525 | 513 | 525 | 108,000 |
| 1996/11/21 | 536 | 547 | 520 | 524 | 44,000 |
| 1996/11/20 | 540 | 540 | 530 | 536 | 31,000 |
| 1996/11/19 | 533 | 549 | 525 | 540 | 57,000 |
| 1996/11/18 | 540 | 542 | 530 | 530 | 54,000 |
| 1996/11/15 | 571 | 575 | 540 | 545 | 112,000 |
| 1996/11/14 | 590 | 590 | 560 | 565 | 113,000 |
| 1996/11/13 | 589 | 610 | 585 | 585 | 595,000 |
| 1996/11/12 | 565 | 589 | 565 | 577 | 335,000 |
| 1996/11/11 | 569 | 569 | 556 | 565 | 115,000 |
| 1996/11/08 | 513 | 550 | 513 | 549 | 214,000 |
| 1996/11/07 | 569 | 569 | 520 | 520 | 326,000 |
| 1996/11/06 | 574 | 588 | 565 | 569 | 707,000 |
| 1996/11/05 | 551 | 567 | 546 | 555 | 351,000 |
| 1996/11/01 | 567 | 579 | 519 | 521 | 622,000 |
| 1996/10/31 | 497 | 567 | 494 | 567 | 926,000 |
| 1996/10/30 | 486 | 494 | 484 | 487 | 147,000 |
| 1996/10/29 | 485 | 495 | 484 | 485 | 136,000 |
| 1996/10/28 | 485 | 490 | 484 | 490 | 45,000 |
| 1996/10/25 | 487 | 492 | 480 | 490 | 139,000 |
| 1996/10/24 | 488 | 500 | 485 | 495 | 143,000 |
| 1996/10/23 | 493 | 495 | 485 | 487 | 147,000 |
| 1996/10/22 | 507 | 507 | 500 | 503 | 145,000 |
| 1996/10/21 | 545 | 545 | 508 | 510 | 73,000 |
| 1996/10/18 | 535 | 545 | 525 | 535 | 285,000 |
| 1996/10/17 | 485 | 525 | 485 | 505 | 185,000 |
| 1996/10/16 | 483 | 484 | 476 | 483 | 74,000 |
| 1996/10/15 | 480 | 480 | 476 | 478 | 50,000 |
| 1996/10/14 | 482 | 485 | 475 | 485 | 51,000 |
| 1996/10/11 | 500 | 500 | 480 | 481 | 59,000 |
| 1996/10/09 | 510 | 515 | 500 | 500 | 40,000 |
| 1996/10/08 | 501 | 520 | 501 | 510 | 62,000 |
| 1996/10/07 | 528 | 528 | 520 | 522 | 47,000 |
| 1996/10/04 | 510 | 536 | 495 | 536 | 95,000 |
| 1996/10/03 | 513 | 515 | 511 | 514 | 25,000 |
| 1996/10/02 | 510 | 515 | 510 | 515 | 52,000 |
| 1996/10/01 | 512 | 515 | 502 | 510 | 50,000 |
| 1996/09/30 | 490 | 505 | 490 | 499 | 47,000 |
| 1996/09/27 | 481 | 495 | 480 | 485 | 59,000 |
| 1996/09/26 | 486 | 493 | 480 | 480 | 41,000 |
| 1996/09/25 | 496 | 496 | 488 | 488 | 68,000 |
| 1996/09/24 | 500 | 500 | 495 | 495 | 41,000 |
| 1996/09/20 | 500 | 505 | 500 | 500 | 26,000 |
| 1996/09/19 | 522 | 522 | 510 | 515 | 23,000 |
| 1996/09/18 | 523 | 523 | 512 | 512 | 6,000 |
| 1996/09/17 | 520 | 525 | 500 | 510 | 21,000 |
| 1996/09/13 | 486 | 500 | 486 | 500 | 28,000 |
| 1996/09/12 | 504 | 504 | 491 | 491 | 26,000 |
| 1996/09/11 | 520 | 520 | 505 | 505 | 19,000 |
| 1996/09/10 | 505 | 510 | 505 | 510 | 7,000 |
| 1996/09/09 | 521 | 521 | 521 | 521 | 19,000 |
| 1996/09/06 | 550 | 550 | 515 | 520 | 38,000 |
| 1996/09/05 | 505 | 548 | 505 | 548 | 53,000 |
| 1996/09/04 | 519 | 519 | 505 | 506 | 12,000 |
| 1996/09/03 | 510 | 520 | 505 | 519 | 20,000 |
| 1996/09/02 | 509 | 515 | 509 | 515 | 19,000 |
| 1996/08/30 | 500 | 510 | 500 | 509 | 39,000 |
| 1996/08/29 | 491 | 515 | 491 | 505 | 24,000 |
| 1996/08/28 | 512 | 512 | 497 | 497 | 34,000 |
| 1996/08/27 | 520 | 520 | 506 | 510 | 18,000 |
| 1996/08/26 | 523 | 523 | 513 | 515 | 35,000 |
| 1996/08/23 | 550 | 550 | 522 | 523 | 39,000 |
| 1996/08/22 | 539 | 546 | 539 | 540 | 37,000 |
| 1996/08/21 | 534 | 534 | 521 | 529 | 39,000 |
| 1996/08/20 | 530 | 538 | 525 | 538 | 54,000 |
| 1996/08/19 | 510 | 525 | 510 | 521 | 43,000 |
| 1996/08/16 | 515 | 520 | 510 | 510 | 12,000 |
| 1996/08/15 | 510 | 520 | 510 | 520 | 28,000 |
| 1996/08/14 | 510 | 510 | 500 | 510 | 38,000 |
| 1996/08/13 | 445 | 470 | 445 | 470 | 64,000 |
| 1996/08/12 | 445 | 460 | 440 | 440 | 117,000 |
| 1996/08/09 | 490 | 495 | 460 | 460 | 100,000 |
| 1996/08/08 | 504 | 504 | 490 | 490 | 64,000 |
| 1996/08/07 | 502 | 510 | 495 | 509 | 83,000 |
| 1996/08/06 | 521 | 521 | 502 | 510 | 25,000 |
| 1996/08/05 | 540 | 550 | 520 | 520 | 39,000 |
| 1996/08/02 | 550 | 550 | 535 | 540 | 27,000 |
| 1996/08/01 | 500 | 515 | 496 | 511 | 50,000 |
| 1996/07/31 | 500 | 513 | 490 | 496 | 129,000 |
| 1996/07/30 | 515 | 515 | 490 | 490 | 177,000 |
| 1996/07/29 | 560 | 565 | 515 | 515 | 36,000 |
| 1996/07/26 | 575 | 575 | 560 | 560 | 24,000 |
| 1996/07/25 | 565 | 565 | 555 | 565 | 31,000 |
| 1996/07/24 | 586 | 586 | 541 | 545 | 37,000 |
| 1996/07/23 | 581 | 590 | 575 | 580 | 36,000 |
| 1996/07/22 | 610 | 610 | 585 | 585 | 15,000 |
| 1996/07/19 | 602 | 602 | 590 | 591 | 68,000 |
| 1996/07/18 | 600 | 610 | 591 | 592 | 12,000 |
| 1996/07/17 | 610 | 610 | 591 | 600 | 36,000 |
| 1996/07/16 | 600 | 600 | 591 | 591 | 25,000 |
| 1996/07/15 | 605 | 605 | 600 | 602 | 13,000 |
| 1996/07/12 | 613 | 613 | 601 | 605 | 39,000 |
| 1996/07/11 | 631 | 631 | 620 | 620 | 24,000 |
| 1996/07/10 | 612 | 612 | 600 | 601 | 47,000 |
| 1996/07/09 | 600 | 608 | 590 | 605 | 48,000 |
| 1996/07/08 | 610 | 610 | 600 | 600 | 54,000 |
| 1996/07/05 | 606 | 630 | 606 | 612 | 29,000 |
| 1996/07/04 | 610 | 610 | 605 | 606 | 39,000 |
| 1996/07/03 | 616 | 616 | 610 | 610 | 24,000 |
| 1996/07/02 | 630 | 630 | 615 | 615 | 33,000 |
| 1996/07/01 | 626 | 626 | 620 | 620 | 30,000 |
| 1996/06/28 | 621 | 625 | 610 | 616 | 68,000 |
| 1996/06/27 | 640 | 640 | 630 | 630 | 67,000 |
| 1996/06/26 | 649 | 658 | 640 | 640 | 57,000 |
| 1996/06/25 | 654 | 668 | 631 | 648 | 41,000 |
| 1996/06/24 | 634 | 650 | 630 | 650 | 36,000 |
| 1996/06/21 | 616 | 634 | 610 | 610 | 61,000 |
| 1996/06/20 | 621 | 624 | 602 | 602 | 38,000 |
| 1996/06/19 | 624 | 632 | 624 | 624 | 37,000 |
| 1996/06/18 | 650 | 650 | 625 | 634 | 43,000 |
| 1996/06/17 | 641 | 650 | 635 | 635 | 48,000 |
| 1996/06/14 | 632 | 650 | 632 | 640 | 103,000 |
| 1996/06/13 | 700 | 700 | 660 | 660 | 138,000 |
| 1996/06/12 | 690 | 700 | 670 | 685 | 258,000 |
| 1996/06/11 | 631 | 670 | 630 | 660 | 173,000 |
| 1996/06/10 | 581 | 624 | 581 | 602 | 72,000 |
| 1996/06/07 | 590 | 600 | 560 | 561 | 70,000 |
| 1996/06/06 | 613 | 630 | 590 | 590 | 96,000 |
| 1996/06/05 | 615 | 620 | 607 | 607 | 138,000 |
| 1996/06/04 | 545 | 585 | 545 | 585 | 142,000 |
| 1996/06/03 | 595 | 600 | 515 | 535 | 158,000 |
| 1996/05/31 | 620 | 621 | 602 | 602 | 91,000 |
| 1996/05/30 | 625 | 635 | 620 | 620 | 62,000 |
| 1996/05/29 | 641 | 650 | 630 | 630 | 83,000 |
| 1996/05/28 | 640 | 640 | 632 | 640 | 45,000 |
| 1996/05/27 | 650 | 660 | 631 | 650 | 68,000 |
| 1996/05/24 | 660 | 670 | 649 | 650 | 71,000 |
| 1996/05/23 | 701 | 718 | 680 | 680 | 324,000 |
| 1996/05/22 | 625 | 690 | 620 | 681 | 206,000 |
| 1996/05/21 | 645 | 645 | 625 | 625 | 149,000 |
| 1996/05/20 | 640 | 645 | 632 | 645 | 106,000 |
| 1996/05/17 | 669 | 669 | 636 | 645 | 240,000 |
| 1996/05/16 | 671 | 680 | 652 | 669 | 137,000 |
| 1996/05/15 | 678 | 705 | 678 | 679 | 136,000 |
| 1996/05/14 | 681 | 714 | 651 | 678 | 237,000 |
| 1996/05/13 | 726 | 740 | 677 | 680 | 150,000 |
| 1996/05/10 | 700 | 725 | 689 | 720 | 283,000 |
| 1996/05/09 | 750 | 751 | 701 | 715 | 454,000 |
| 1996/05/08 | 761 | 770 | 750 | 751 | 257,000 |
| 1996/05/07 | 826 | 830 | 775 | 780 | 358,000 |
| 1996/05/02 | 836 | 855 | 805 | 826 | 497,000 |
| 1996/05/01 | 902 | 917 | 845 | 856 | 1,534,000 |
| 1996/04/30 | 820 | 877 | 811 | 872 | 1,189,000 |
| 1996/04/26 | 797 | 825 | 750 | 780 | 1,106,000 |
| 1996/04/25 | 838 | 840 | 759 | 778 | 1,083,000 |
| 1996/04/24 | 786 | 820 | 748 | 806 | 2,353,000 |
| 1996/04/23 | 900 | 922 | 796 | 797 | 1,366,000 |
| 1996/04/22 | 877 | 927 | 877 | 906 | 2,037,000 |
| 1996/04/19 | 744 | 829 | 739 | 827 | 2,566,000 |
| 1996/04/18 | 720 | 745 | 710 | 730 | 1,451,000 |
| 1996/04/17 | 695 | 721 | 660 | 661 | 1,902,000 |
| 1996/04/16 | 622 | 695 | 608 | 685 | 1,887,000 |
| 1996/04/15 | 638 | 658 | 620 | 622 | 1,451,000 |
| 1996/04/12 | 591 | 635 | 567 | 628 | 1,615,000 |
| 1996/04/11 | 565 | 600 | 564 | 585 | 1,721,000 |
| 1996/04/10 | 513 | 560 | 513 | 556 | 1,329,000 |
| 1996/04/09 | 501 | 514 | 499 | 511 | 329,000 |
| 1996/04/08 | 485 | 526 | 475 | 509 | 592,000 |
| 1996/04/05 | 477 | 489 | 475 | 484 | 128,000 |
| 1996/04/04 | 468 | 472 | 465 | 465 | 111,000 |
| 1996/04/03 | 492 | 492 | 466 | 475 | 173,000 |
| 1996/04/02 | 472 | 495 | 461 | 494 | 256,000 |
| 1996/04/01 | 496 | 508 | 465 | 467 | 407,000 |
| 1996/03/29 | 460 | 510 | 460 | 496 | 1,233,000 |
| 1996/03/28 | 440 | 455 | 440 | 454 | 122,000 |
| 1996/03/27 | 420 | 440 | 420 | 431 | 32,000 |
| 1996/03/26 | 412 | 420 | 408 | 417 | 71,000 |
| 1996/03/25 | 421 | 421 | 411 | 412 | 23,000 |
| 1996/03/22 | 414 | 419 | 414 | 416 | 15,000 |
| 1996/03/21 | 401 | 409 | 401 | 409 | 49,000 |
| 1996/03/19 | 410 | 415 | 400 | 410 | 29,000 |
| 1996/03/18 | 405 | 419 | 405 | 419 | 23,000 |
| 1996/03/15 | 420 | 420 | 410 | 410 | 37,000 |
| 1996/03/14 | 400 | 402 | 393 | 400 | 116,000 |
| 1996/03/13 | 425 | 425 | 419 | 420 | 51,000 |
| 1996/03/12 | 403 | 415 | 403 | 411 | 26,000 |
| 1996/03/11 | 400 | 401 | 400 | 401 | 17,000 |
| 1996/03/08 | 411 | 412 | 400 | 400 | 155,000 |
| 1996/03/07 | 423 | 423 | 411 | 412 | 40,000 |
| 1996/03/06 | 425 | 425 | 423 | 423 | 4,000 |
| 1996/03/05 | 415 | 428 | 415 | 420 | 45,000 |
| 1996/03/04 | 415 | 415 | 410 | 410 | 18,000 |
| 1996/03/01 | 419 | 420 | 415 | 419 | 10,000 |
| 1996/02/29 | 415 | 420 | 415 | 415 | 55,000 |
| 1996/02/28 | 417 | 424 | 413 | 415 | 35,000 |
| 1996/02/27 | 417 | 422 | 413 | 422 | 30,000 |
| 1996/02/26 | 425 | 430 | 422 | 422 | 45,000 |
| 1996/02/23 | 420 | 422 | 417 | 420 | 72,000 |
| 1996/02/22 | 423 | 427 | 419 | 419 | 27,000 |
| 1996/02/21 | 415 | 415 | 413 | 413 | 58,000 |
| 1996/02/20 | 421 | 421 | 410 | 413 | 38,000 |
| 1996/02/19 | 430 | 430 | 421 | 421 | 9,000 |
| 1996/02/16 | 429 | 430 | 410 | 410 | 65,000 |
| 1996/02/15 | 438 | 438 | 428 | 429 | 40,000 |
| 1996/02/14 | 430 | 439 | 428 | 428 | 50,000 |
| 1996/02/13 | 454 | 455 | 440 | 440 | 44,000 |
| 1996/02/09 | 455 | 455 | 440 | 440 | 47,000 |
| 1996/02/08 | 456 | 457 | 450 | 450 | 98,000 |
| 1996/02/07 | 442 | 457 | 442 | 455 | 250,000 |
| 1996/02/06 | 480 | 480 | 439 | 439 | 484,000 |
| 1996/02/05 | 441 | 483 | 441 | 478 | 443,000 |
| 1996/02/02 | 427 | 436 | 427 | 430 | 115,000 |
| 1996/02/01 | 426 | 435 | 426 | 427 | 128,000 |
| 1996/01/31 | 445 | 445 | 430 | 436 | 61,000 |
| 1996/01/30 | 436 | 445 | 435 | 445 | 114,000 |
| 1996/01/29 | 439 | 439 | 423 | 435 | 71,000 |
| 1996/01/26 | 418 | 439 | 418 | 439 | 60,000 |
| 1996/01/25 | 401 | 409 | 391 | 409 | 55,000 |
| 1996/01/24 | 401 | 402 | 396 | 397 | 30,000 |
| 1996/01/23 | 400 | 410 | 400 | 401 | 20,000 |
| 1996/01/22 | 405 | 410 | 391 | 395 | 21,000 |
| 1996/01/19 | 415 | 415 | 405 | 410 | 75,000 |
| 1996/01/18 | 431 | 431 | 416 | 419 | 21,000 |
| 1996/01/17 | 426 | 438 | 426 | 435 | 27,000 |
| 1996/01/16 | 424 | 431 | 424 | 426 | 50,000 |
| 1996/01/12 | 439 | 440 | 429 | 429 | 27,000 |
| 1996/01/11 | 436 | 440 | 431 | 440 | 18,000 |
| 1996/01/10 | 449 | 449 | 435 | 436 | 59,000 |
| 1996/01/09 | 439 | 448 | 437 | 448 | 76,000 |
| 1996/01/08 | 431 | 438 | 429 | 438 | 99,000 |
| 1996/01/05 | 447 | 447 | 427 | 431 | 43,000 |
| 1996/01/04 | 415 | 450 | 415 | 448 | 113,000 |