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 |
---|---|---|---|---|---|
1998/12/30 | 156 | 160 | 155 | 160 | 14,000 |
1998/12/29 | 160 | 161 | 160 | 160 | 27,000 |
1998/12/28 | 165 | 165 | 155 | 160 | 28,000 |
1998/12/25 | 161 | 164 | 160 | 160 | 26,000 |
1998/12/24 | 160 | 164 | 155 | 160 | 35,000 |
1998/12/22 | 170 | 170 | 160 | 160 | 24,000 |
1998/12/21 | 165 | 170 | 165 | 170 | 12,000 |
1998/12/18 | 160 | 170 | 160 | 170 | 16,000 |
1998/12/17 | 161 | 161 | 153 | 160 | 65,000 |
1998/12/16 | 173 | 176 | 165 | 165 | 67,000 |
1998/12/15 | 180 | 180 | 172 | 173 | 30,000 |
1998/12/14 | 175 | 175 | 172 | 175 | 55,000 |
1998/12/11 | 182 | 182 | 175 | 175 | 28,000 |
1998/12/10 | 180 | 192 | 180 | 185 | 24,000 |
1998/12/09 | 178 | 178 | 175 | 176 | 14,000 |
1998/12/08 | 179 | 180 | 176 | 178 | 11,000 |
1998/12/07 | 174 | 180 | 172 | 180 | 52,000 |
1998/12/04 | 185 | 185 | 174 | 174 | 52,000 |
1998/12/03 | 191 | 191 | 185 | 186 | 11,000 |
1998/12/02 | 200 | 200 | 190 | 190 | 35,000 |
1998/12/01 | 195 | 195 | 191 | 192 | 11,000 |
1998/11/30 | 206 | 208 | 201 | 202 | 82,000 |
1998/11/27 | 191 | 200 | 189 | 200 | 88,000 |
1998/11/26 | 195 | 195 | 191 | 191 | 19,000 |
1998/11/25 | 197 | 197 | 190 | 190 | 46,000 |
1998/11/24 | 195 | 195 | 190 | 191 | 66,000 |
1998/11/20 | 186 | 187 | 183 | 187 | 53,000 |
1998/11/19 | 181 | 187 | 180 | 181 | 61,000 |
1998/11/18 | 184 | 184 | 175 | 177 | 26,000 |
1998/11/17 | 182 | 184 | 180 | 180 | 26,000 |
1998/11/16 | 171 | 180 | 171 | 180 | 26,000 |
1998/11/13 | 174 | 174 | 170 | 172 | 30,000 |
1998/11/12 | 184 | 187 | 170 | 171 | 16,000 |
1998/11/11 | 178 | 187 | 178 | 181 | 25,000 |
1998/11/10 | 180 | 180 | 171 | 178 | 31,000 |
1998/11/09 | 187 | 187 | 179 | 180 | 41,000 |
1998/11/06 | 191 | 191 | 184 | 190 | 24,000 |
1998/11/05 | 190 | 190 | 183 | 184 | 43,000 |
1998/11/04 | 195 | 200 | 186 | 186 | 56,000 |
1998/11/02 | 199 | 199 | 180 | 190 | 57,000 |
1998/10/30 | 220 | 225 | 190 | 200 | 192,000 |
1998/10/29 | 210 | 223 | 210 | 217 | 371,000 |
1998/10/28 | 199 | 213 | 197 | 203 | 393,000 |
1998/10/27 | 146 | 200 | 146 | 182 | 225,000 |
1998/10/26 | 160 | 160 | 151 | 151 | 16,000 |
1998/10/23 | 154 | 155 | 140 | 155 | 17,000 |
1998/10/22 | 160 | 160 | 155 | 155 | 24,000 |
1998/10/21 | 151 | 158 | 140 | 158 | 39,000 |
1998/10/20 | 146 | 148 | 146 | 148 | 4,000 |
1998/10/19 | 141 | 151 | 141 | 151 | 5,000 |
1998/10/16 | 151 | 151 | 140 | 140 | 13,000 |
1998/10/15 | 146 | 146 | 146 | 146 | 5,000 |
1998/10/14 | 150 | 150 | 146 | 146 | 4,000 |
1998/10/13 | 153 | 153 | 146 | 146 | 19,000 |
1998/10/12 | 159 | 159 | 153 | 153 | 18,000 |
1998/10/09 | 145 | 148 | 145 | 147 | 12,000 |
1998/10/08 | 160 | 160 | 145 | 145 | 24,000 |
1998/10/07 | 135 | 140 | 135 | 140 | 27,000 |
1998/10/06 | 132 | 135 | 120 | 120 | 20,000 |
1998/10/05 | 135 | 135 | 130 | 131 | 5,000 |
1998/10/02 | 125 | 135 | 120 | 129 | 43,000 |
1998/10/01 | 135 | 135 | 120 | 120 | 47,000 |
1998/09/30 | 138 | 143 | 135 | 140 | 42,000 |
1998/09/29 | 145 | 145 | 139 | 139 | 7,000 |
1998/09/28 | 139 | 150 | 139 | 150 | 13,000 |
1998/09/25 | 138 | 148 | 137 | 139 | 13,000 |
1998/09/24 | 135 | 148 | 135 | 148 | 16,000 |
1998/09/22 | 148 | 148 | 134 | 135 | 18,000 |
1998/09/21 | 142 | 142 | 130 | 140 | 24,000 |
1998/09/18 | 151 | 151 | 140 | 145 | 63,000 |
1998/09/17 | 157 | 157 | 155 | 156 | 33,000 |
1998/09/16 | 160 | 160 | 156 | 156 | 11,000 |
1998/09/14 | 159 | 170 | 155 | 156 | 11,000 |
1998/09/11 | 161 | 172 | 158 | 159 | 52,000 |
1998/09/10 | 174 | 174 | 174 | 174 | 2,000 |
1998/09/09 | 169 | 169 | 163 | 165 | 11,000 |
1998/09/08 | 160 | 175 | 160 | 168 | 16,000 |
1998/09/07 | 155 | 175 | 155 | 157 | 14,000 |
1998/09/04 | 162 | 162 | 154 | 155 | 17,000 |
1998/09/03 | 170 | 175 | 160 | 175 | 12,000 |
1998/09/02 | 176 | 180 | 175 | 175 | 15,000 |
1998/09/01 | 150 | 155 | 150 | 151 | 15,000 |
1998/08/31 | 149 | 155 | 149 | 155 | 29,000 |
1998/08/28 | 150 | 155 | 148 | 154 | 73,000 |
1998/08/27 | 170 | 170 | 151 | 158 | 39,000 |
1998/08/26 | 185 | 185 | 169 | 170 | 19,000 |
1998/08/25 | 184 | 185 | 180 | 180 | 28,000 |
1998/08/24 | 186 | 190 | 181 | 185 | 15,000 |
1998/08/21 | 185 | 187 | 185 | 187 | 7,000 |
1998/08/20 | 190 | 190 | 185 | 185 | 7,000 |
1998/08/19 | 184 | 189 | 180 | 184 | 23,000 |
1998/08/18 | 180 | 185 | 179 | 184 | 17,000 |
1998/08/17 | 185 | 185 | 170 | 170 | 24,000 |
1998/08/14 | 185 | 191 | 185 | 190 | 13,000 |
1998/08/13 | 175 | 186 | 175 | 180 | 36,000 |
1998/08/12 | 180 | 180 | 165 | 165 | 42,000 |
1998/08/11 | 196 | 200 | 180 | 180 | 70,000 |
1998/08/10 | 202 | 210 | 196 | 196 | 33,000 |
1998/08/07 | 212 | 221 | 212 | 215 | 15,000 |
1998/08/06 | 210 | 216 | 202 | 212 | 39,000 |
1998/08/05 | 218 | 220 | 202 | 211 | 33,000 |
1998/08/04 | 225 | 225 | 220 | 220 | 27,000 |
1998/08/03 | 225 | 227 | 225 | 225 | 34,000 |
1998/07/31 | 236 | 236 | 225 | 225 | 26,000 |
1998/07/30 | 233 | 235 | 232 | 235 | 22,000 |
1998/07/29 | 235 | 237 | 232 | 233 | 12,000 |
1998/07/28 | 230 | 232 | 230 | 230 | 65,000 |
1998/07/27 | 245 | 252 | 230 | 230 | 55,000 |
1998/07/24 | 240 | 242 | 238 | 242 | 26,000 |
1998/07/23 | 249 | 253 | 240 | 245 | 31,000 |
1998/07/22 | 252 | 254 | 247 | 254 | 12,000 |
1998/07/21 | 244 | 260 | 243 | 255 | 13,000 |
1998/07/17 | 250 | 255 | 242 | 243 | 43,000 |
1998/07/16 | 241 | 247 | 241 | 242 | 26,000 |
1998/07/15 | 242 | 248 | 241 | 242 | 61,000 |
1998/07/14 | 257 | 257 | 234 | 234 | 65,000 |
1998/07/13 | 235 | 262 | 235 | 262 | 90,000 |
1998/07/10 | 255 | 256 | 250 | 250 | 69,000 |
1998/07/09 | 257 | 269 | 250 | 250 | 81,000 |
1998/07/08 | 270 | 275 | 255 | 256 | 175,000 |
1998/07/07 | 295 | 295 | 260 | 260 | 139,000 |
1998/07/06 | 285 | 300 | 280 | 287 | 421,000 |
1998/07/03 | 243 | 280 | 243 | 270 | 504,000 |
1998/07/02 | 247 | 250 | 241 | 242 | 195,000 |
1998/07/01 | 247 | 250 | 241 | 241 | 190,000 |
1998/06/30 | 247 | 260 | 240 | 241 | 156,000 |
1998/06/29 | 240 | 258 | 235 | 250 | 141,000 |
1998/06/26 | 260 | 260 | 237 | 240 | 126,000 |
1998/06/25 | 260 | 260 | 236 | 236 | 126,000 |
1998/06/24 | 283 | 283 | 257 | 260 | 348,000 |
1998/06/23 | 222 | 270 | 216 | 268 | 353,000 |
1998/06/22 | 235 | 239 | 220 | 226 | 349,000 |
1998/06/19 | 278 | 283 | 232 | 246 | 330,000 |
1998/06/18 | 285 | 318 | 260 | 273 | 682,000 |
1998/06/17 | 270 | 290 | 269 | 290 | 751,000 |
1998/06/16 | 234 | 270 | 210 | 251 | 700,000 |
1998/06/15 | 221 | 250 | 220 | 238 | 691,000 |
1998/06/12 | 201 | 215 | 200 | 214 | 387,000 |
1998/06/11 | 195 | 210 | 193 | 201 | 901,000 |
1998/06/10 | 180 | 200 | 180 | 190 | 584,000 |
1998/06/09 | 159 | 182 | 159 | 180 | 201,000 |
1998/06/08 | 168 | 168 | 159 | 159 | 52,000 |
1998/06/05 | 162 | 166 | 150 | 153 | 48,000 |
1998/06/04 | 163 | 170 | 151 | 162 | 190,000 |
1998/06/03 | 140 | 178 | 140 | 173 | 204,000 |
1998/06/02 | 139 | 140 | 139 | 140 | 5,000 |
1998/06/01 | 131 | 145 | 129 | 140 | 55,000 |
1998/05/29 | 126 | 131 | 126 | 131 | 32,000 |
1998/05/28 | 125 | 125 | 125 | 125 | 4,000 |
1998/05/27 | 124 | 130 | 121 | 130 | 20,000 |
1998/05/26 | 129 | 129 | 124 | 124 | 15,000 |
1998/05/25 | 125 | 125 | 124 | 124 | 12,000 |
1998/05/22 | 130 | 130 | 125 | 125 | 6,000 |
1998/05/21 | 124 | 125 | 124 | 124 | 26,000 |
1998/05/20 | 125 | 125 | 121 | 124 | 12,000 |
1998/05/19 | 126 | 126 | 125 | 125 | 13,000 |
1998/05/18 | 118 | 122 | 118 | 121 | 15,000 |
1998/05/15 | 117 | 118 | 117 | 118 | 6,000 |
1998/05/14 | 122 | 122 | 118 | 118 | 29,000 |
1998/05/13 | 124 | 124 | 122 | 122 | 11,000 |
1998/05/12 | 123 | 125 | 123 | 125 | 17,000 |
1998/05/11 | 127 | 127 | 123 | 123 | 9,000 |
1998/05/08 | 125 | 127 | 125 | 127 | 11,000 |
1998/05/07 | 135 | 135 | 125 | 130 | 7,000 |
1998/05/06 | 135 | 135 | 130 | 130 | 12,000 |
1998/05/01 | 136 | 136 | 135 | 135 | 14,000 |
1998/04/30 | 135 | 140 | 135 | 136 | 11,000 |
1998/04/28 | 148 | 148 | 135 | 136 | 12,000 |
1998/04/27 | 149 | 151 | 149 | 150 | 82,000 |
1998/04/24 | 132 | 148 | 132 | 148 | 19,000 |
1998/04/23 | 136 | 140 | 135 | 137 | 16,000 |
1998/04/22 | 148 | 148 | 132 | 132 | 34,000 |
1998/04/21 | 140 | 149 | 140 | 149 | 5,000 |
1998/04/20 | 136 | 140 | 136 | 140 | 9,000 |
1998/04/17 | 145 | 145 | 136 | 140 | 15,000 |
1998/04/16 | 141 | 152 | 140 | 152 | 12,000 |
1998/04/15 | 150 | 150 | 140 | 140 | 16,000 |
1998/04/14 | 139 | 140 | 139 | 140 | 2,000 |
1998/04/13 | 136 | 136 | 136 | 136 | 2,000 |
1998/04/09 | 151 | 153 | 151 | 151 | 37,000 |
1998/04/08 | 150 | 150 | 150 | 150 | 7,000 |
1998/04/07 | 139 | 142 | 139 | 142 | 18,000 |
1998/04/06 | 134 | 138 | 134 | 135 | 6,000 |
1998/04/03 | 115 | 134 | 112 | 129 | 72,000 |
1998/04/02 | 132 | 132 | 105 | 110 | 62,000 |
1998/04/01 | 150 | 150 | 126 | 137 | 46,000 |
1998/03/31 | 160 | 160 | 150 | 150 | 15,000 |
1998/03/30 | 166 | 166 | 165 | 165 | 5,000 |
1998/03/27 | 165 | 165 | 165 | 165 | 6,000 |
1998/03/26 | 165 | 165 | 163 | 165 | 20,000 |
1998/03/25 | 148 | 160 | 148 | 152 | 152,000 |
1998/03/24 | 168 | 168 | 168 | 168 | 8,000 |
1998/03/23 | 171 | 171 | 153 | 153 | 24,000 |
1998/03/20 | 172 | 172 | 172 | 172 | 1,000 |
1998/03/19 | 160 | 174 | 160 | 174 | 28,000 |
1998/03/18 | 164 | 166 | 160 | 160 | 114,000 |
1998/03/17 | 175 | 175 | 160 | 164 | 20,000 |
1998/03/16 | 185 | 185 | 175 | 175 | 27,000 |
1998/03/13 | 178 | 189 | 175 | 182 | 74,000 |
1998/03/12 | 164 | 170 | 160 | 170 | 22,000 |
1998/03/11 | 161 | 165 | 160 | 165 | 14,000 |
1998/03/10 | 169 | 169 | 165 | 165 | 14,000 |
1998/03/09 | 170 | 170 | 165 | 170 | 25,000 |
1998/03/06 | 170 | 170 | 166 | 170 | 25,000 |
1998/03/05 | 171 | 171 | 170 | 170 | 7,000 |
1998/03/04 | 180 | 180 | 172 | 172 | 6,000 |
1998/03/03 | 174 | 180 | 174 | 180 | 30,000 |
1998/03/02 | 178 | 178 | 171 | 171 | 35,000 |
1998/02/27 | 157 | 170 | 157 | 170 | 59,000 |
1998/02/26 | 160 | 170 | 155 | 155 | 14,000 |
1998/02/25 | 150 | 151 | 146 | 150 | 38,000 |
1998/02/24 | 155 | 155 | 149 | 149 | 33,000 |
1998/02/23 | 160 | 160 | 160 | 160 | 5,000 |
1998/02/20 | 165 | 165 | 163 | 163 | 15,000 |
1998/02/19 | 161 | 165 | 161 | 165 | 11,000 |
1998/02/18 | 170 | 170 | 161 | 161 | 13,000 |
1998/02/17 | 164 | 164 | 160 | 164 | 41,000 |
1998/02/16 | 174 | 174 | 145 | 155 | 108,000 |
1998/02/13 | 190 | 190 | 175 | 175 | 34,000 |
1998/02/12 | 190 | 190 | 182 | 189 | 47,000 |
1998/02/10 | 176 | 180 | 175 | 179 | 33,000 |
1998/02/09 | 168 | 175 | 168 | 175 | 21,000 |
1998/02/06 | 169 | 170 | 164 | 167 | 10,000 |
1998/02/05 | 166 | 167 | 161 | 164 | 8,000 |
1998/02/04 | 166 | 166 | 151 | 151 | 13,000 |
1998/02/03 | 166 | 180 | 166 | 172 | 17,000 |
1998/02/02 | 162 | 168 | 162 | 165 | 14,000 |
1998/01/30 | 166 | 166 | 155 | 162 | 27,000 |
1998/01/29 | 210 | 214 | 170 | 171 | 108,000 |
1998/01/28 | 170 | 200 | 170 | 199 | 118,000 |
1998/01/27 | 161 | 165 | 157 | 160 | 47,000 |
1998/01/26 | 135 | 165 | 135 | 156 | 82,000 |
1998/01/23 | 120 | 130 | 120 | 130 | 23,000 |
1998/01/22 | 135 | 135 | 134 | 134 | 39,000 |
1998/01/21 | 135 | 135 | 129 | 135 | 31,000 |
1998/01/20 | 121 | 121 | 120 | 120 | 6,000 |
1998/01/19 | 106 | 120 | 106 | 120 | 34,000 |
1998/01/16 | 91 | 105 | 86 | 105 | 10,000 |
1998/01/14 | 92 | 92 | 90 | 91 | 20,000 |
1998/01/13 | 90 | 90 | 85 | 85 | 8,000 |
1998/01/12 | 85 | 85 | 85 | 85 | 2,000 |
1998/01/09 | 85 | 90 | 85 | 90 | 26,000 |
1998/01/08 | 84 | 89 | 84 | 88 | 45,000 |
1998/01/07 | 98 | 98 | 74 | 80 | 22,000 |
1998/01/06 | 100 | 100 | 100 | 100 | 8,000 |
1998/01/05 | 100 | 100 | 100 | 100 | 7,000 |