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
2002/12/30 70 74 70 70 31,000
2002/12/27 68 70 68 70 16,000
2002/12/26 67 70 67 70 26,000
2002/12/25 65 68 63 66 66,000
2002/12/24 63 67 62 67 48,000
2002/12/20 69 69 66 66 30,000
2002/12/19 65 71 65 66 27,000
2002/12/18 66 66 65 65 26,000
2002/12/17 69 69 66 66 28,000
2002/12/16 70 70 69 69 20,000
2002/12/13 70 71 70 70 53,000
2002/12/12 74 74 70 71 19,000
2002/12/11 71 74 71 71 6,000
2002/12/10 71 72 70 71 33,000
2002/12/09 70 72 70 72 7,000
2002/12/06 76 76 72 72 24,000
2002/12/05 75 75 74 75 12,000
2002/12/04 74 76 73 76 14,000
2002/12/03 73 76 70 76 35,000
2002/12/02 75 75 72 73 31,000
2002/11/29 74 76 74 75 23,000
2002/11/28 77 77 73 74 22,000
2002/11/27 78 78 75 77 28,000
2002/11/26 75 78 74 76 47,000
2002/11/25 75 75 73 74 16,000
2002/11/22 73 75 72 74 38,000
2002/11/21 66 73 66 73 17,000
2002/11/20 65 72 63 72 25,000
2002/11/19 68 69 65 65 24,000
2002/11/18 76 77 67 72 41,000
2002/11/15 72 77 72 76 24,000
2002/11/14 78 78 72 72 36,000
2002/11/13 78 78 78 78 13,000
2002/11/12 76 79 76 78 35,000
2002/11/11 79 79 77 78 29,000
2002/11/08 79 79 77 77 23,000
2002/11/07 77 79 76 79 13,000
2002/11/06 77 80 77 78 22,000
2002/11/05 80 81 76 79 39,000
2002/11/01 77 79 76 79 55,000
2002/10/31 74 76 72 72 17,000
2002/10/30 75 80 73 75 45,000
2002/10/29 78 78 74 74 32,000
2002/10/28 80 80 76 78 13,000
2002/10/25 72 76 72 76 18,000
2002/10/24 79 79 70 70 46,000
2002/10/23 77 82 77 81 12,000
2002/10/22 77 77 76 76 6,000
2002/10/21 81 81 77 77 9,000
2002/10/18 80 82 80 81 11,000
2002/10/17 84 84 80 81 12,000
2002/10/16 80 81 80 80 27,000
2002/10/15 78 80 76 80 39,000
2002/10/11 76 78 76 77 28,000
2002/10/10 75 75 70 74 35,000
2002/10/09 81 86 75 75 45,000
2002/10/08 73 74 70 71 36,000
2002/10/07 80 80 64 73 52,000
2002/10/04 86 86 83 84 16,000
2002/10/03 89 89 84 86 53,000
2002/10/02 90 90 87 89 26,000
2002/10/01 90 90 88 88 32,000
2002/09/30 88 91 88 90 21,000
2002/09/27 90 90 88 90 20,000
2002/09/26 87 90 87 90 12,000
2002/09/25 87 88 87 87 17,000
2002/09/24 92 92 86 88 26,000
2002/09/20 86 88 86 88 19,000
2002/09/19 86 87 86 86 38,000
2002/09/18 89 89 86 86 14,000
2002/09/17 87 89 86 89 34,000
2002/09/13 83 86 83 86 50,000
2002/09/12 88 90 86 90 14,000
2002/09/11 86 89 86 87 28,000
2002/09/10 86 88 86 88 20,000
2002/09/09 86 87 85 86 21,000
2002/09/06 86 86 78 82 121,000
2002/09/05 90 90 86 86 34,000
2002/09/04 89 90 84 89 45,000
2002/09/03 94 97 92 92 32,000
2002/09/02 100 100 93 93 20,000
2002/08/30 95 99 94 99 15,000
2002/08/29 100 101 95 95 25,000
2002/08/28 101 101 99 100 32,000
2002/08/27 102 103 101 101 25,000
2002/08/26 104 104 101 103 29,000
2002/08/23 99 101 98 100 20,000
2002/08/22 101 101 98 98 47,000
2002/08/21 101 102 100 101 24,000
2002/08/20 104 104 100 103 25,000
2002/08/19 102 102 100 100 24,000
2002/08/16 99 102 99 102 45,000
2002/08/15 104 105 101 101 54,000
2002/08/14 105 105 99 103 55,000
2002/08/13 110 110 105 106 15,000
2002/08/12 108 110 106 110 46,000
2002/08/09 105 108 104 108 52,000
2002/08/08 104 105 104 104 38,000
2002/08/07 101 105 101 103 57,000
2002/08/06 106 106 99 99 108,000
2002/08/05 116 116 111 111 46,000
2002/08/02 121 122 113 113 63,000
2002/08/01 117 124 116 120 121,000
2002/07/31 118 120 115 116 56,000
2002/07/30 116 118 115 115 51,000
2002/07/29 115 119 112 115 53,000
2002/07/26 118 118 112 114 58,000
2002/07/25 129 129 118 118 113,000
2002/07/24 115 130 115 130 222,000
2002/07/23 110 117 110 115 114,000
2002/07/22 115 117 110 112 187,000
2002/07/19 121 124 116 120 114,000
2002/07/18 120 126 118 126 150,000
2002/07/17 121 127 114 121 244,000
2002/07/16 127 132 125 126 347,000
2002/07/15 123 135 121 129 1,022,000
2002/07/12 122 123 116 120 185,000
2002/07/11 125 127 120 123 421,000
2002/07/10 119 129 119 129 1,318,000
2002/07/09 109 115 107 114 179,000
2002/07/08 117 120 110 114 404,000
2002/07/05 106 120 106 116 712,000
2002/07/04 106 106 102 105 78,000
2002/07/03 99 107 98 107 184,000
2002/07/02 87 95 87 95 54,000
2002/07/01 88 88 86 88 23,000
2002/06/28 84 88 84 86 10,000
2002/06/27 88 88 86 86 22,000
2002/06/26 93 93 88 88 23,000
2002/06/25 90 90 88 90 20,000
2002/06/24 90 90 87 90 30,000
2002/06/21 94 94 90 90 30,000
2002/06/20 92 94 92 94 16,000
2002/06/19 95 96 95 95 28,000
2002/06/18 98 98 95 96 57,000
2002/06/17 100 100 96 96 45,000
2002/06/14 100 101 100 100 91,000
2002/06/13 103 104 100 101 44,000
2002/06/12 104 104 102 103 8,000
2002/06/11 103 104 103 103 6,000
2002/06/10 104 104 102 104 18,000
2002/06/07 105 105 103 104 30,000
2002/06/06 106 106 103 105 35,000
2002/06/05 101 105 101 105 67,000
2002/06/04 101 103 100 101 54,000
2002/06/03 102 105 101 102 25,000
2002/05/31 102 104 101 102 56,000
2002/05/30 99 103 99 103 42,000
2002/05/29 101 104 101 102 61,000
2002/05/28 106 108 102 105 62,000
2002/05/27 110 110 106 106 86,000
2002/05/24 111 112 105 110 120,000
2002/05/23 107 113 104 113 110,000
2002/05/22 103 106 103 104 31,000
2002/05/21 101 103 101 102 16,000
2002/05/20 97 102 97 102 34,000
2002/05/17 99 99 96 96 34,000
2002/05/16 98 100 96 99 22,000
2002/05/15 98 98 94 94 20,000
2002/05/14 97 97 93 93 28,000
2002/05/13 98 100 96 96 22,000
2002/05/10 98 98 94 97 25,000
2002/05/09 93 97 93 93 54,000
2002/05/08 96 96 89 91 126,000
2002/05/07 101 101 97 97 34,000
2002/05/02 98 101 98 101 43,000
2002/05/01 100 102 97 97 26,000
2002/04/30 104 104 98 100 32,000
2002/04/26 101 105 101 105 37,000
2002/04/25 101 105 101 101 75,000
2002/04/24 110 112 99 102 178,000
2002/04/23 110 112 108 112 70,000
2002/04/22 106 113 106 111 154,000
2002/04/19 115 115 105 106 323,000
2002/04/18 103 114 103 111 541,000
2002/04/17 98 108 95 100 269,000
2002/04/16 87 99 87 99 103,000
2002/04/15 89 89 87 87 6,000
2002/04/12 89 90 85 89 25,000
2002/04/11 90 90 87 90 25,000
2002/04/10 88 89 87 89 17,000
2002/04/09 91 91 89 89 29,000
2002/04/08 89 91 89 91 6,000
2002/04/05 93 93 86 89 38,000
2002/04/04 89 92 86 92 34,000
2002/04/03 86 86 83 86 20,000
2002/04/02 89 91 85 90 18,000
2002/04/01 84 88 83 88 12,000
2002/03/29 86 86 83 83 22,000
2002/03/28 87 89 84 88 17,000
2002/03/27 84 87 84 87 5,000
2002/03/26 85 85 83 83 9,000
2002/03/25 89 90 85 86 54,000
2002/03/22 88 90 85 87 41,000
2002/03/20 93 93 85 90 51,000
2002/03/19 80 98 80 98 46,000
2002/03/18 81 82 80 80 17,000
2002/03/15 80 81 79 81 39,000
2002/03/14 80 80 79 79 6,000
2002/03/13 80 81 79 80 24,000
2002/03/12 81 83 79 79 69,000
2002/03/11 86 86 83 83 37,000
2002/03/08 84 85 83 85 70,000
2002/03/07 85 85 83 85 36,000
2002/03/06 86 88 85 85 30,000
2002/03/05 86 87 85 86 60,000
2002/03/04 82 87 81 84 39,000
2002/03/01 76 79 74 79 53,000
2002/02/28 78 78 74 76 57,000
2002/02/27 78 78 75 78 36,000
2002/02/26 76 80 74 77 56,000
2002/02/25 78 79 74 78 33,000
2002/02/22 80 80 76 78 36,000
2002/02/21 81 81 76 76 41,000
2002/02/20 76 82 73 80 96,000
2002/02/19 86 89 76 83 99,000
2002/02/18 89 94 80 86 144,000
2002/02/15 94 97 73 90 650,000
2002/02/14 79 99 79 99 446,000
2002/02/13 65 69 65 69 30,000
2002/02/12 63 66 63 66 19,000
2002/02/08 62 63 61 62 50,000
2002/02/07 68 68 63 63 17,000
2002/02/06 62 68 61 67 47,000
2002/02/05 63 63 61 62 30,000
2002/02/04 65 65 64 64 10,000
2002/02/01 68 68 65 65 38,000
2002/01/31 69 69 67 68 6,000
2002/01/30 70 70 66 70 12,000
2002/01/29 69 70 69 70 3,000
2002/01/28 67 70 67 70 31,000
2002/01/25 68 68 67 67 3,000
2002/01/24 66 69 65 68 25,000
2002/01/23 66 66 65 66 8,000
2002/01/22 66 66 66 66 5,000
2002/01/21 66 69 65 69 19,000
2002/01/18 68 71 68 70 17,000
2002/01/17 63 70 63 70 46,000
2002/01/16 65 65 60 65 34,000
2002/01/15 70 70 65 65 21,000
2002/01/11 70 73 64 71 38,000
2002/01/10 70 70 67 67 29,000
2002/01/09 70 70 68 70 53,000
2002/01/08 67 67 66 66 10,000
2002/01/07 67 67 65 65 23,000
2002/01/04 58 62 58 61 29,000

このページの先頭へ