日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 150 150 150 150 8,000
1999/12/29 149 155 149 150 11,000
1999/12/28 165 165 150 150 12,000
1999/12/27 178 178 160 165 27,000
1999/12/24 150 160 145 159 40,000
1999/12/22 150 150 137 141 30,000
1999/12/21 131 140 131 136 40,000
1999/12/20 150 150 146 146 34,000
1999/12/17 151 151 148 149 35,000
1999/12/16 155 160 150 150 20,000
1999/12/15 159 159 155 155 21,000
1999/12/14 161 161 155 155 14,000
1999/12/13 169 170 151 161 28,000
1999/12/10 163 168 161 168 54,000
1999/12/09 165 170 160 163 15,000
1999/12/08 165 165 161 161 10,000
1999/12/07 165 169 161 165 37,000
1999/12/06 170 175 170 174 22,000
1999/12/03 179 182 178 179 30,000
1999/12/02 182 182 177 178 32,000
1999/12/01 172 173 165 167 50,000
1999/11/30 175 184 172 172 16,000
1999/11/29 172 175 172 175 11,000
1999/11/26 175 175 172 172 17,000
1999/11/25 175 175 172 172 14,000
1999/11/24 199 199 174 174 24,000
1999/11/22 175 175 172 175 11,000
1999/11/19 185 185 175 175 55,000
1999/11/18 180 180 173 175 13,000
1999/11/17 171 171 163 165 26,000
1999/11/16 135 180 135 162 36,000
1999/11/15 171 171 157 165 45,000
1999/11/12 187 187 170 170 38,000
1999/11/11 196 196 176 188 21,000
1999/11/10 195 198 190 198 31,000
1999/11/09 200 200 195 195 31,000
1999/11/08 209 211 190 200 28,000
1999/11/05 210 210 206 206 19,000
1999/11/04 202 216 200 210 42,000
1999/11/02 215 215 202 212 42,000
1999/11/01 210 218 210 215 28,000
1999/10/29 206 210 206 210 18,000
1999/10/28 206 207 206 206 9,000
1999/10/27 206 206 205 205 13,000
1999/10/26 206 209 203 204 30,000
1999/10/25 204 205 201 204 33,000
1999/10/22 204 204 204 204 13,000
1999/10/21 205 205 204 204 21,000
1999/10/20 209 210 202 204 32,000
1999/10/19 205 210 205 210 16,000
1999/10/18 205 206 205 205 16,000
1999/10/15 218 220 205 205 33,000
1999/10/14 217 219 217 218 25,000
1999/10/13 217 217 210 217 54,000
1999/10/12 213 218 208 217 61,000
1999/10/08 210 210 208 208 11,000
1999/10/07 203 208 203 208 25,000
1999/10/06 201 205 201 203 24,000
1999/10/05 220 220 207 207 15,000
1999/10/04 215 219 210 219 12,000
1999/10/01 219 220 207 215 24,000
1999/09/30 216 220 205 220 22,000
1999/09/29 211 211 201 201 25,000
1999/09/28 214 214 206 210 15,000
1999/09/27 225 225 205 214 13,000
1999/09/24 220 220 200 200 43,000
1999/09/22 210 211 210 210 30,000
1999/09/21 220 220 210 218 6,000
1999/09/20 214 215 208 208 14,000
1999/09/17 206 214 206 214 10,000
1999/09/16 215 218 205 215 36,000
1999/09/14 219 220 214 220 20,000
1999/09/13 226 226 224 225 29,000
1999/09/10 216 224 216 224 46,000
1999/09/09 214 215 214 215 8,000
1999/09/08 215 215 214 214 18,000
1999/09/07 215 223 215 215 12,000
1999/09/06 220 220 214 214 18,000
1999/09/03 221 224 220 221 24,000
1999/09/02 221 222 221 221 19,000
1999/09/01 221 224 218 224 25,000
1999/08/31 224 224 220 222 17,000
1999/08/30 226 226 223 224 23,000
1999/08/27 220 228 219 228 42,000
1999/08/26 220 221 205 219 321,000
1999/08/25 220 223 217 221 104,000
1999/08/24 225 225 220 222 96,000
1999/08/23 231 232 222 222 45,000
1999/08/20 231 231 230 231 5,000
1999/08/19 231 231 230 230 5,000
1999/08/18 245 246 231 231 21,000
1999/08/17 235 245 235 238 8,000
1999/08/16 238 245 234 245 23,000
1999/08/13 240 240 233 239 8,000
1999/08/12 243 243 232 232 14,000
1999/08/11 225 246 225 246 18,000
1999/08/10 225 230 225 225 13,000
1999/08/09 231 232 222 224 22,000
1999/08/06 220 231 214 231 40,000
1999/08/05 215 218 212 212 170,000
1999/08/04 230 233 214 215 147,000
1999/08/03 245 245 226 228 52,000
1999/08/02 242 245 230 240 189,000
1999/07/30 244 252 236 252 33,000
1999/07/29 234 241 234 236 63,000
1999/07/28 256 256 241 249 180,000
1999/07/27 252 264 252 254 40,000
1999/07/26 252 265 251 252 99,000
1999/07/23 265 265 252 252 90,000
1999/07/22 272 276 265 269 73,000
1999/07/21 284 285 271 276 129,000
1999/07/19 282 308 282 300 504,000
1999/07/16 276 299 275 282 1,186,000
1999/07/15 223 280 223 279 420,000
1999/07/14 230 230 220 221 38,000
1999/07/13 228 230 227 227 32,000
1999/07/12 233 235 227 228 42,000
1999/07/09 226 230 226 230 22,000
1999/07/08 230 230 226 230 29,000
1999/07/07 226 230 225 226 32,000
1999/07/06 231 234 225 226 54,000
1999/07/05 227 235 227 230 14,000
1999/07/02 227 227 224 227 40,000
1999/07/01 235 235 227 227 37,000
1999/06/30 226 236 226 230 14,000
1999/06/29 235 235 225 226 51,000
1999/06/28 229 240 225 226 27,000
1999/06/25 225 230 220 224 27,000
1999/06/24 238 238 228 228 27,000
1999/06/23 242 245 238 239 31,000
1999/06/22 244 244 240 242 33,000
1999/06/21 241 245 241 243 46,000
1999/06/18 260 260 241 241 124,000
1999/06/17 241 255 235 255 322,000
1999/06/16 229 234 227 234 51,000
1999/06/15 233 234 226 230 42,000
1999/06/14 226 234 226 233 55,000
1999/06/11 230 234 225 226 66,000
1999/06/10 223 225 221 225 14,000
1999/06/09 221 223 218 223 21,000
1999/06/08 221 222 220 220 22,000
1999/06/07 225 225 220 220 15,000
1999/06/04 226 226 225 225 12,000
1999/06/03 230 230 225 226 18,000
1999/06/02 226 226 225 225 14,000
1999/06/01 228 228 220 221 21,000
1999/05/31 228 235 228 228 72,000
1999/05/28 219 228 218 228 37,000
1999/05/27 219 224 218 224 11,000
1999/05/26 230 230 218 218 28,000
1999/05/25 220 225 220 220 73,000
1999/05/24 225 225 216 220 39,000
1999/05/21 210 230 210 221 33,000
1999/05/20 208 211 201 205 49,000
1999/05/19 213 214 210 211 30,000
1999/05/18 217 225 212 220 37,000
1999/05/17 225 225 215 220 41,000
1999/05/14 225 230 225 227 12,000
1999/05/13 228 230 225 225 42,000
1999/05/12 233 235 228 228 63,000
1999/05/11 240 240 236 236 51,000
1999/05/10 241 245 238 240 81,000
1999/05/07 244 248 235 240 50,000
1999/05/06 250 250 241 242 61,000
1999/04/30 241 242 235 237 39,000
1999/04/28 241 245 237 237 68,000
1999/04/27 252 256 236 237 147,000
1999/04/26 240 256 238 255 375,000
1999/04/23 233 248 233 233 290,000
1999/04/22 210 210 205 208 25,000
1999/04/21 225 225 212 212 93,000
1999/04/20 211 225 209 220 144,000
1999/04/19 210 211 208 210 42,000
1999/04/16 207 208 206 206 46,000
1999/04/15 210 210 205 206 61,000
1999/04/14 204 210 203 205 27,000
1999/04/13 207 207 203 205 26,000
1999/04/12 207 208 201 201 31,000
1999/04/09 210 211 206 207 61,000
1999/04/08 214 215 206 210 103,000
1999/04/07 200 214 199 210 143,000
1999/04/06 193 198 192 195 57,000
1999/04/05 186 191 185 190 53,000
1999/04/02 190 190 185 190 23,000
1999/04/01 182 192 182 183 45,000
1999/03/31 187 187 182 182 12,000
1999/03/30 186 187 182 182 12,000
1999/03/29 195 195 186 190 32,000
1999/03/26 190 190 181 182 27,000
1999/03/25 185 190 181 182 26,000
1999/03/24 188 188 185 185 23,000
1999/03/23 190 199 188 189 48,000
1999/03/19 188 200 188 188 57,000
1999/03/18 200 200 190 190 87,000
1999/03/17 200 205 198 198 58,000
1999/03/16 188 195 187 195 27,000
1999/03/15 191 195 189 189 45,000
1999/03/12 189 190 180 190 33,000
1999/03/11 183 185 181 181 24,000
1999/03/10 188 188 180 180 41,000
1999/03/09 189 189 185 188 19,000
1999/03/08 188 189 185 188 33,000
1999/03/05 180 184 177 183 28,000
1999/03/04 177 180 177 180 9,000
1999/03/03 176 177 176 177 17,000
1999/03/02 185 185 176 176 19,000
1999/03/01 185 185 182 182 20,000
1999/02/26 183 185 181 181 20,000
1999/02/25 179 180 172 175 19,000
1999/02/24 181 183 181 183 16,000
1999/02/23 170 171 168 171 45,000
1999/02/22 170 170 161 170 28,000
1999/02/19 175 175 172 172 14,000
1999/02/18 170 175 170 175 26,000
1999/02/17 177 180 171 171 15,000
1999/02/16 175 177 174 177 25,000
1999/02/15 180 180 175 175 18,000
1999/02/12 184 184 181 182 17,000
1999/02/10 185 188 185 185 10,000
1999/02/09 185 189 185 185 24,000
1999/02/08 183 190 183 185 13,000
1999/02/05 197 197 185 193 89,000
1999/02/04 216 216 196 200 268,000
1999/02/03 182 217 181 215 373,000
1999/02/02 180 185 176 181 50,000
1999/02/01 178 178 175 175 9,000
1999/01/29 178 179 171 179 25,000
1999/01/28 181 182 170 170 69,000
1999/01/27 181 182 180 180 34,000
1999/01/26 182 185 174 181 41,000
1999/01/25 182 182 172 172 19,000
1999/01/22 171 174 165 170 24,000
1999/01/21 160 165 160 161 19,000
1999/01/20 158 160 157 160 32,000
1999/01/19 160 163 157 157 20,000
1999/01/18 160 160 160 160 7,000
1999/01/14 155 160 155 160 23,000
1999/01/13 160 160 155 155 26,000
1999/01/12 155 165 155 156 22,000
1999/01/11 160 160 155 155 13,000
1999/01/08 160 160 155 160 34,000
1999/01/07 161 165 160 160 21,000
1999/01/06 155 162 155 160 15,000
1999/01/05 160 160 155 155 15,000
1999/01/04 160 160 155 160 32,000

このページの先頭へ