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 |
---|---|---|---|---|---|
2003/12/30 | 98 | 98 | 96 | 97 | 15,000 |
2003/12/29 | 92 | 97 | 92 | 96 | 63,000 |
2003/12/26 | 91 | 94 | 91 | 93 | 49,000 |
2003/12/25 | 88 | 90 | 88 | 90 | 32,000 |
2003/12/24 | 88 | 90 | 88 | 90 | 55,000 |
2003/12/22 | 88 | 90 | 88 | 90 | 21,000 |
2003/12/19 | 89 | 90 | 88 | 89 | 41,000 |
2003/12/18 | 91 | 91 | 88 | 88 | 32,000 |
2003/12/17 | 87 | 90 | 87 | 90 | 70,000 |
2003/12/16 | 88 | 89 | 85 | 85 | 59,000 |
2003/12/15 | 89 | 91 | 87 | 87 | 46,000 |
2003/12/12 | 90 | 90 | 88 | 89 | 111,000 |
2003/12/11 | 90 | 92 | 88 | 91 | 75,000 |
2003/12/10 | 94 | 94 | 90 | 91 | 125,000 |
2003/12/09 | 96 | 97 | 94 | 95 | 86,000 |
2003/12/08 | 98 | 98 | 96 | 96 | 22,000 |
2003/12/05 | 96 | 101 | 95 | 97 | 70,000 |
2003/12/04 | 95 | 96 | 95 | 96 | 63,000 |
2003/12/03 | 94 | 97 | 94 | 97 | 81,000 |
2003/12/02 | 99 | 99 | 97 | 98 | 33,000 |
2003/12/01 | 97 | 98 | 96 | 97 | 70,000 |
2003/11/28 | 100 | 100 | 99 | 99 | 12,000 |
2003/11/27 | 100 | 103 | 100 | 100 | 21,000 |
2003/11/26 | 102 | 102 | 100 | 101 | 18,000 |
2003/11/25 | 100 | 105 | 100 | 104 | 9,000 |
2003/11/21 | 98 | 99 | 97 | 98 | 28,000 |
2003/11/20 | 88 | 91 | 86 | 90 | 20,000 |
2003/11/19 | 90 | 93 | 85 | 90 | 41,000 |
2003/11/18 | 93 | 93 | 88 | 92 | 40,000 |
2003/11/17 | 101 | 103 | 96 | 96 | 73,000 |
2003/11/14 | 103 | 104 | 102 | 102 | 18,000 |
2003/11/13 | 105 | 105 | 102 | 103 | 29,000 |
2003/11/12 | 107 | 109 | 104 | 108 | 16,000 |
2003/11/11 | 108 | 108 | 101 | 105 | 48,000 |
2003/11/10 | 108 | 110 | 105 | 110 | 48,000 |
2003/11/07 | 110 | 111 | 109 | 110 | 23,000 |
2003/11/06 | 114 | 114 | 112 | 112 | 20,000 |
2003/11/05 | 114 | 115 | 114 | 114 | 23,000 |
2003/11/04 | 112 | 114 | 112 | 113 | 20,000 |
2003/10/31 | 113 | 114 | 112 | 112 | 23,000 |
2003/10/30 | 113 | 115 | 113 | 113 | 18,000 |
2003/10/29 | 114 | 115 | 113 | 113 | 13,000 |
2003/10/28 | 112 | 113 | 112 | 113 | 14,000 |
2003/10/27 | 117 | 117 | 110 | 112 | 53,000 |
2003/10/24 | 115 | 115 | 111 | 115 | 84,000 |
2003/10/23 | 120 | 122 | 115 | 115 | 119,000 |
2003/10/22 | 123 | 123 | 120 | 122 | 26,000 |
2003/10/21 | 123 | 125 | 122 | 123 | 61,000 |
2003/10/20 | 120 | 122 | 119 | 122 | 64,000 |
2003/10/17 | 123 | 123 | 119 | 119 | 25,000 |
2003/10/16 | 122 | 122 | 120 | 120 | 35,000 |
2003/10/15 | 121 | 122 | 121 | 121 | 16,000 |
2003/10/14 | 125 | 126 | 121 | 121 | 91,000 |
2003/10/10 | 121 | 124 | 120 | 124 | 99,000 |
2003/10/09 | 118 | 118 | 116 | 117 | 28,000 |
2003/10/08 | 118 | 118 | 117 | 118 | 23,000 |
2003/10/07 | 119 | 119 | 116 | 116 | 26,000 |
2003/10/06 | 119 | 121 | 119 | 119 | 18,000 |
2003/10/03 | 118 | 119 | 116 | 118 | 30,000 |
2003/10/02 | 116 | 116 | 114 | 116 | 32,000 |
2003/10/01 | 114 | 116 | 113 | 115 | 32,000 |
2003/09/30 | 116 | 117 | 116 | 116 | 13,000 |
2003/09/29 | 115 | 118 | 115 | 115 | 21,000 |
2003/09/26 | 115 | 116 | 113 | 114 | 54,000 |
2003/09/25 | 123 | 123 | 115 | 116 | 35,000 |
2003/09/24 | 125 | 125 | 122 | 123 | 63,000 |
2003/09/22 | 124 | 124 | 121 | 123 | 29,000 |
2003/09/19 | 125 | 125 | 122 | 122 | 48,000 |
2003/09/18 | 121 | 125 | 121 | 125 | 62,000 |
2003/09/17 | 120 | 123 | 120 | 121 | 62,000 |
2003/09/16 | 120 | 121 | 119 | 120 | 19,000 |
2003/09/12 | 119 | 122 | 118 | 122 | 69,000 |
2003/09/11 | 119 | 120 | 118 | 118 | 14,000 |
2003/09/10 | 121 | 122 | 120 | 122 | 65,000 |
2003/09/09 | 122 | 123 | 121 | 122 | 41,000 |
2003/09/08 | 123 | 124 | 121 | 122 | 33,000 |
2003/09/05 | 123 | 124 | 122 | 124 | 64,000 |
2003/09/04 | 121 | 123 | 120 | 122 | 71,000 |
2003/09/03 | 125 | 125 | 121 | 121 | 42,000 |
2003/09/02 | 118 | 125 | 118 | 124 | 133,000 |
2003/09/01 | 118 | 121 | 118 | 118 | 44,000 |
2003/08/29 | 118 | 121 | 117 | 118 | 38,000 |
2003/08/28 | 119 | 119 | 118 | 118 | 24,000 |
2003/08/27 | 118 | 123 | 116 | 122 | 31,000 |
2003/08/26 | 120 | 121 | 118 | 118 | 32,000 |
2003/08/25 | 119 | 119 | 118 | 118 | 29,000 |
2003/08/22 | 123 | 123 | 119 | 120 | 72,000 |
2003/08/21 | 126 | 126 | 121 | 121 | 100,000 |
2003/08/20 | 117 | 126 | 117 | 124 | 190,000 |
2003/08/19 | 119 | 120 | 118 | 119 | 39,000 |
2003/08/18 | 118 | 119 | 117 | 117 | 24,000 |
2003/08/15 | 117 | 118 | 116 | 116 | 23,000 |
2003/08/14 | 118 | 120 | 117 | 119 | 26,000 |
2003/08/13 | 115 | 118 | 114 | 118 | 19,000 |
2003/08/12 | 113 | 115 | 112 | 115 | 16,000 |
2003/08/11 | 110 | 116 | 110 | 116 | 11,000 |
2003/08/08 | 114 | 114 | 111 | 111 | 16,000 |
2003/08/07 | 114 | 114 | 114 | 114 | 1,000 |
2003/08/06 | 116 | 116 | 114 | 114 | 34,000 |
2003/08/05 | 118 | 118 | 117 | 117 | 22,000 |
2003/08/04 | 119 | 119 | 117 | 119 | 43,000 |
2003/08/01 | 117 | 119 | 116 | 119 | 53,000 |
2003/07/31 | 121 | 121 | 118 | 118 | 73,000 |
2003/07/30 | 116 | 121 | 116 | 121 | 73,000 |
2003/07/29 | 117 | 117 | 116 | 117 | 22,000 |
2003/07/28 | 119 | 119 | 115 | 118 | 30,000 |
2003/07/25 | 116 | 117 | 113 | 114 | 34,000 |
2003/07/24 | 118 | 120 | 116 | 118 | 43,000 |
2003/07/23 | 113 | 118 | 113 | 115 | 20,000 |
2003/07/22 | 113 | 113 | 113 | 113 | 17,000 |
2003/07/18 | 110 | 114 | 110 | 113 | 25,000 |
2003/07/17 | 120 | 122 | 114 | 115 | 90,000 |
2003/07/16 | 121 | 125 | 120 | 125 | 96,000 |
2003/07/15 | 120 | 123 | 119 | 122 | 72,000 |
2003/07/14 | 118 | 119 | 117 | 119 | 46,000 |
2003/07/11 | 117 | 120 | 115 | 117 | 51,000 |
2003/07/10 | 115 | 121 | 115 | 120 | 63,000 |
2003/07/09 | 118 | 119 | 114 | 115 | 71,000 |
2003/07/08 | 122 | 122 | 119 | 119 | 43,000 |
2003/07/07 | 120 | 122 | 118 | 122 | 40,000 |
2003/07/04 | 118 | 122 | 118 | 121 | 36,000 |
2003/07/03 | 124 | 125 | 120 | 120 | 116,000 |
2003/07/02 | 129 | 130 | 124 | 124 | 64,000 |
2003/07/01 | 128 | 130 | 127 | 127 | 78,000 |
2003/06/30 | 129 | 130 | 128 | 128 | 61,000 |
2003/06/27 | 125 | 128 | 123 | 125 | 43,000 |
2003/06/26 | 124 | 124 | 122 | 123 | 44,000 |
2003/06/25 | 122 | 124 | 121 | 123 | 24,000 |
2003/06/24 | 124 | 124 | 121 | 121 | 44,000 |
2003/06/23 | 127 | 127 | 125 | 125 | 61,000 |
2003/06/20 | 125 | 128 | 125 | 125 | 44,000 |
2003/06/19 | 125 | 127 | 123 | 127 | 54,000 |
2003/06/18 | 127 | 130 | 125 | 130 | 72,000 |
2003/06/17 | 125 | 132 | 123 | 131 | 140,000 |
2003/06/16 | 118 | 123 | 117 | 123 | 111,000 |
2003/06/13 | 124 | 124 | 120 | 122 | 107,000 |
2003/06/12 | 133 | 133 | 127 | 127 | 100,000 |
2003/06/11 | 134 | 137 | 126 | 129 | 293,000 |
2003/06/10 | 127 | 132 | 125 | 130 | 177,000 |
2003/06/09 | 125 | 132 | 123 | 132 | 238,000 |
2003/06/06 | 128 | 128 | 121 | 125 | 488,000 |
2003/06/05 | 108 | 130 | 108 | 125 | 958,000 |
2003/06/04 | 107 | 111 | 107 | 108 | 48,000 |
2003/06/03 | 107 | 108 | 105 | 108 | 41,000 |
2003/06/02 | 105 | 107 | 105 | 107 | 41,000 |
2003/05/30 | 103 | 105 | 102 | 105 | 31,000 |
2003/05/29 | 105 | 106 | 102 | 104 | 75,000 |
2003/05/28 | 104 | 105 | 102 | 105 | 53,000 |
2003/05/27 | 103 | 107 | 102 | 104 | 63,000 |
2003/05/26 | 103 | 107 | 101 | 103 | 127,000 |
2003/05/23 | 113 | 114 | 109 | 111 | 50,000 |
2003/05/22 | 106 | 115 | 105 | 112 | 112,000 |
2003/05/21 | 108 | 108 | 105 | 106 | 12,000 |
2003/05/20 | 105 | 108 | 102 | 105 | 17,000 |
2003/05/19 | 108 | 108 | 105 | 105 | 38,000 |
2003/05/16 | 107 | 108 | 106 | 108 | 17,000 |
2003/05/15 | 106 | 108 | 106 | 107 | 27,000 |
2003/05/14 | 110 | 110 | 105 | 109 | 46,000 |
2003/05/13 | 105 | 113 | 104 | 110 | 167,000 |
2003/05/12 | 105 | 105 | 100 | 102 | 25,000 |
2003/05/09 | 99 | 104 | 98 | 102 | 89,000 |
2003/05/08 | 99 | 102 | 98 | 99 | 13,000 |
2003/05/07 | 100 | 100 | 98 | 98 | 27,000 |
2003/05/06 | 102 | 102 | 101 | 102 | 36,000 |
2003/05/02 | 101 | 103 | 101 | 103 | 46,000 |
2003/05/01 | 104 | 104 | 102 | 103 | 16,000 |
2003/04/30 | 99 | 104 | 99 | 104 | 32,000 |
2003/04/28 | 100 | 100 | 96 | 98 | 44,000 |
2003/04/25 | 101 | 101 | 95 | 95 | 64,000 |
2003/04/24 | 107 | 107 | 103 | 104 | 22,000 |
2003/04/23 | 103 | 108 | 102 | 105 | 46,000 |
2003/04/22 | 108 | 108 | 103 | 103 | 56,000 |
2003/04/21 | 101 | 108 | 101 | 108 | 95,000 |
2003/04/18 | 104 | 104 | 100 | 103 | 42,000 |
2003/04/17 | 101 | 104 | 101 | 102 | 54,000 |
2003/04/16 | 102 | 105 | 99 | 101 | 132,000 |
2003/04/15 | 92 | 101 | 92 | 101 | 98,000 |
2003/04/14 | 97 | 98 | 96 | 96 | 21,000 |
2003/04/11 | 96 | 97 | 94 | 97 | 38,000 |
2003/04/10 | 97 | 98 | 95 | 97 | 26,000 |
2003/04/09 | 95 | 98 | 94 | 98 | 65,000 |
2003/04/08 | 104 | 104 | 97 | 98 | 135,000 |
2003/04/07 | 92 | 101 | 92 | 100 | 213,000 |
2003/04/04 | 89 | 89 | 85 | 87 | 34,000 |
2003/04/03 | 90 | 90 | 88 | 88 | 33,000 |
2003/04/02 | 90 | 91 | 90 | 90 | 23,000 |
2003/04/01 | 85 | 90 | 85 | 90 | 12,000 |
2003/03/31 | 89 | 89 | 83 | 88 | 24,000 |
2003/03/28 | 91 | 91 | 89 | 90 | 31,000 |
2003/03/27 | 91 | 91 | 89 | 89 | 18,000 |
2003/03/26 | 94 | 94 | 88 | 89 | 25,000 |
2003/03/25 | 87 | 91 | 86 | 91 | 42,000 |
2003/03/24 | 85 | 88 | 85 | 87 | 42,000 |
2003/03/20 | 83 | 84 | 82 | 83 | 22,000 |
2003/03/19 | 84 | 84 | 79 | 82 | 29,000 |
2003/03/18 | 83 | 85 | 83 | 85 | 10,000 |
2003/03/17 | 85 | 85 | 77 | 80 | 28,000 |
2003/03/14 | 81 | 86 | 81 | 86 | 65,000 |
2003/03/13 | 79 | 84 | 79 | 81 | 16,000 |
2003/03/12 | 76 | 78 | 76 | 78 | 38,000 |
2003/03/11 | 77 | 80 | 77 | 77 | 38,000 |
2003/03/10 | 82 | 82 | 81 | 82 | 58,000 |
2003/03/07 | 90 | 91 | 88 | 90 | 16,000 |
2003/03/06 | 88 | 90 | 87 | 89 | 25,000 |
2003/03/05 | 91 | 91 | 88 | 88 | 15,000 |
2003/03/04 | 93 | 93 | 89 | 92 | 32,000 |
2003/03/03 | 88 | 94 | 88 | 93 | 44,000 |
2003/02/28 | 90 | 90 | 88 | 88 | 11,000 |
2003/02/27 | 90 | 90 | 90 | 90 | 5,000 |
2003/02/26 | 90 | 90 | 85 | 88 | 37,000 |
2003/02/25 | 84 | 88 | 84 | 86 | 47,000 |
2003/02/24 | 92 | 92 | 87 | 89 | 39,000 |
2003/02/21 | 96 | 96 | 91 | 93 | 28,000 |
2003/02/20 | 95 | 96 | 94 | 95 | 43,000 |
2003/02/19 | 96 | 96 | 94 | 94 | 29,000 |
2003/02/18 | 95 | 96 | 94 | 94 | 104,000 |
2003/02/17 | 91 | 95 | 91 | 94 | 50,000 |
2003/02/14 | 94 | 95 | 93 | 95 | 61,000 |
2003/02/13 | 91 | 94 | 91 | 93 | 53,000 |
2003/02/12 | 90 | 91 | 90 | 91 | 35,000 |
2003/02/10 | 91 | 91 | 88 | 90 | 31,000 |
2003/02/07 | 92 | 92 | 88 | 90 | 74,000 |
2003/02/06 | 88 | 94 | 88 | 88 | 179,000 |
2003/02/05 | 80 | 89 | 79 | 87 | 131,000 |
2003/02/04 | 80 | 80 | 75 | 77 | 21,000 |
2003/02/03 | 73 | 80 | 72 | 79 | 26,000 |
2003/01/31 | 75 | 77 | 74 | 74 | 9,000 |
2003/01/30 | 77 | 77 | 74 | 76 | 28,000 |
2003/01/29 | 79 | 80 | 75 | 76 | 39,000 |
2003/01/28 | 78 | 80 | 78 | 80 | 13,000 |
2003/01/27 | 84 | 84 | 77 | 79 | 55,000 |
2003/01/24 | 80 | 82 | 79 | 80 | 25,000 |
2003/01/23 | 83 | 83 | 79 | 81 | 29,000 |
2003/01/22 | 84 | 85 | 82 | 83 | 32,000 |
2003/01/21 | 82 | 85 | 80 | 84 | 61,000 |
2003/01/20 | 80 | 84 | 79 | 83 | 61,000 |
2003/01/17 | 75 | 79 | 75 | 79 | 36,000 |
2003/01/16 | 74 | 76 | 74 | 76 | 29,000 |
2003/01/15 | 73 | 75 | 73 | 74 | 99,000 |
2003/01/14 | 70 | 71 | 70 | 71 | 13,000 |
2003/01/10 | 68 | 70 | 68 | 68 | 39,000 |
2003/01/09 | 73 | 73 | 69 | 71 | 49,000 |
2003/01/08 | 74 | 74 | 73 | 73 | 33,000 |
2003/01/07 | 74 | 74 | 70 | 72 | 24,000 |
2003/01/06 | 73 | 74 | 73 | 74 | 15,000 |