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 |
---|---|---|---|---|---|
2004/12/30 | 218 | 218 | 215 | 217 | 58,000 |
2004/12/29 | 220 | 221 | 215 | 216 | 388,000 |
2004/12/28 | 206 | 226 | 206 | 211 | 832,000 |
2004/12/27 | 209 | 209 | 203 | 206 | 100,000 |
2004/12/24 | 211 | 211 | 202 | 206 | 228,000 |
2004/12/22 | 199 | 219 | 199 | 210 | 632,000 |
2004/12/21 | 195 | 199 | 195 | 198 | 86,000 |
2004/12/20 | 192 | 194 | 192 | 193 | 42,000 |
2004/12/17 | 198 | 198 | 195 | 195 | 57,000 |
2004/12/16 | 196 | 198 | 195 | 198 | 35,000 |
2004/12/15 | 195 | 197 | 195 | 197 | 61,000 |
2004/12/14 | 194 | 195 | 191 | 194 | 48,000 |
2004/12/13 | 192 | 194 | 190 | 194 | 61,000 |
2004/12/10 | 195 | 195 | 191 | 191 | 148,000 |
2004/12/09 | 198 | 200 | 196 | 196 | 100,000 |
2004/12/08 | 198 | 200 | 197 | 199 | 82,000 |
2004/12/07 | 202 | 202 | 199 | 200 | 76,000 |
2004/12/06 | 204 | 204 | 201 | 201 | 77,000 |
2004/12/03 | 205 | 205 | 203 | 204 | 67,000 |
2004/12/02 | 204 | 206 | 204 | 206 | 113,000 |
2004/12/01 | 203 | 207 | 201 | 204 | 141,000 |
2004/11/30 | 207 | 207 | 203 | 205 | 119,000 |
2004/11/29 | 209 | 211 | 203 | 206 | 98,000 |
2004/11/26 | 212 | 212 | 205 | 207 | 113,000 |
2004/11/25 | 228 | 228 | 210 | 210 | 518,000 |
2004/11/24 | 204 | 248 | 204 | 218 | 3,112,000 |
2004/11/22 | 198 | 201 | 195 | 201 | 60,000 |
2004/11/19 | 196 | 198 | 196 | 198 | 44,000 |
2004/11/18 | 199 | 200 | 197 | 197 | 39,000 |
2004/11/17 | 202 | 202 | 200 | 200 | 16,000 |
2004/11/16 | 203 | 204 | 202 | 202 | 22,000 |
2004/11/15 | 204 | 205 | 200 | 203 | 41,000 |
2004/11/12 | 198 | 202 | 197 | 200 | 33,000 |
2004/11/11 | 202 | 205 | 200 | 200 | 30,000 |
2004/11/10 | 199 | 202 | 199 | 200 | 46,000 |
2004/11/09 | 201 | 203 | 198 | 202 | 25,000 |
2004/11/08 | 206 | 206 | 200 | 201 | 40,000 |
2004/11/05 | 209 | 209 | 202 | 204 | 78,000 |
2004/11/04 | 202 | 208 | 202 | 206 | 85,000 |
2004/11/02 | 200 | 202 | 199 | 199 | 40,000 |
2004/11/01 | 198 | 200 | 195 | 200 | 50,000 |
2004/10/29 | 207 | 207 | 197 | 201 | 120,000 |
2004/10/28 | 204 | 211 | 203 | 208 | 244,000 |
2004/10/27 | 203 | 203 | 193 | 194 | 46,000 |
2004/10/26 | 193 | 198 | 193 | 193 | 35,000 |
2004/10/25 | 194 | 194 | 190 | 193 | 29,000 |
2004/10/22 | 192 | 197 | 192 | 194 | 50,000 |
2004/10/21 | 202 | 203 | 195 | 196 | 42,000 |
2004/10/20 | 201 | 202 | 198 | 198 | 56,000 |
2004/10/19 | 204 | 204 | 201 | 201 | 29,000 |
2004/10/18 | 203 | 203 | 196 | 200 | 57,000 |
2004/10/15 | 196 | 212 | 191 | 198 | 297,000 |
2004/10/14 | 208 | 208 | 199 | 199 | 73,000 |
2004/10/13 | 209 | 212 | 205 | 206 | 107,000 |
2004/10/12 | 208 | 213 | 208 | 209 | 211,000 |
2004/10/08 | 196 | 219 | 195 | 205 | 761,000 |
2004/10/07 | 203 | 205 | 200 | 200 | 161,000 |
2004/10/06 | 196 | 206 | 193 | 205 | 214,000 |
2004/10/05 | 196 | 197 | 192 | 192 | 51,000 |
2004/10/04 | 191 | 193 | 188 | 193 | 45,000 |
2004/10/01 | 187 | 188 | 183 | 188 | 61,000 |
2004/09/30 | 183 | 187 | 182 | 184 | 26,000 |
2004/09/29 | 192 | 192 | 181 | 183 | 59,000 |
2004/09/28 | 190 | 192 | 186 | 186 | 22,000 |
2004/09/27 | 190 | 192 | 185 | 187 | 29,000 |
2004/09/24 | 185 | 189 | 185 | 189 | 80,000 |
2004/09/22 | 195 | 195 | 187 | 195 | 114,000 |
2004/09/21 | 198 | 198 | 192 | 198 | 93,000 |
2004/09/17 | 200 | 200 | 192 | 194 | 94,000 |
2004/09/16 | 199 | 201 | 196 | 201 | 131,000 |
2004/09/15 | 193 | 202 | 190 | 200 | 242,000 |
2004/09/14 | 188 | 188 | 186 | 187 | 25,000 |
2004/09/13 | 189 | 191 | 185 | 187 | 29,000 |
2004/09/10 | 190 | 190 | 186 | 187 | 80,000 |
2004/09/09 | 194 | 194 | 191 | 191 | 27,000 |
2004/09/08 | 194 | 195 | 192 | 195 | 62,000 |
2004/09/07 | 195 | 195 | 191 | 194 | 75,000 |
2004/09/06 | 188 | 195 | 187 | 192 | 80,000 |
2004/09/03 | 189 | 190 | 186 | 190 | 36,000 |
2004/09/02 | 188 | 190 | 188 | 189 | 35,000 |
2004/09/01 | 187 | 188 | 186 | 188 | 13,000 |
2004/08/31 | 189 | 189 | 185 | 185 | 14,000 |
2004/08/30 | 186 | 189 | 186 | 189 | 5,000 |
2004/08/27 | 188 | 188 | 185 | 186 | 8,000 |
2004/08/26 | 185 | 190 | 185 | 188 | 57,000 |
2004/08/25 | 180 | 183 | 179 | 182 | 14,000 |
2004/08/24 | 179 | 181 | 178 | 181 | 22,000 |
2004/08/23 | 177 | 183 | 177 | 178 | 13,000 |
2004/08/20 | 175 | 177 | 175 | 176 | 9,000 |
2004/08/19 | 177 | 177 | 174 | 174 | 13,000 |
2004/08/18 | 171 | 176 | 171 | 175 | 15,000 |
2004/08/17 | 174 | 174 | 168 | 171 | 37,000 |
2004/08/16 | 176 | 176 | 173 | 173 | 36,000 |
2004/08/13 | 182 | 182 | 176 | 176 | 20,000 |
2004/08/12 | 181 | 181 | 179 | 179 | 9,000 |
2004/08/11 | 183 | 183 | 179 | 182 | 12,000 |
2004/08/10 | 180 | 181 | 180 | 180 | 19,000 |
2004/08/09 | 181 | 181 | 176 | 180 | 22,000 |
2004/08/06 | 168 | 175 | 168 | 175 | 30,000 |
2004/08/05 | 174 | 174 | 172 | 172 | 14,000 |
2004/08/04 | 173 | 173 | 169 | 172 | 42,000 |
2004/08/03 | 183 | 183 | 175 | 178 | 25,000 |
2004/08/02 | 182 | 183 | 180 | 183 | 15,000 |
2004/07/30 | 178 | 181 | 176 | 181 | 31,000 |
2004/07/29 | 181 | 182 | 177 | 179 | 30,000 |
2004/07/28 | 179 | 186 | 179 | 186 | 16,000 |
2004/07/27 | 185 | 188 | 177 | 177 | 49,000 |
2004/07/26 | 186 | 187 | 186 | 186 | 26,000 |
2004/07/23 | 189 | 191 | 188 | 189 | 36,000 |
2004/07/22 | 192 | 194 | 189 | 189 | 24,000 |
2004/07/21 | 189 | 193 | 189 | 193 | 5,000 |
2004/07/20 | 187 | 191 | 187 | 189 | 65,000 |
2004/07/16 | 191 | 197 | 191 | 197 | 18,000 |
2004/07/15 | 196 | 196 | 191 | 194 | 30,000 |
2004/07/14 | 200 | 201 | 196 | 197 | 65,000 |
2004/07/13 | 201 | 204 | 199 | 200 | 23,000 |
2004/07/12 | 201 | 204 | 200 | 204 | 28,000 |
2004/07/09 | 196 | 205 | 196 | 201 | 35,000 |
2004/07/08 | 205 | 206 | 200 | 200 | 39,000 |
2004/07/07 | 201 | 206 | 196 | 203 | 55,000 |
2004/07/06 | 196 | 209 | 196 | 200 | 99,000 |
2004/07/05 | 206 | 208 | 194 | 195 | 97,000 |
2004/07/02 | 201 | 210 | 200 | 207 | 114,000 |
2004/07/01 | 207 | 208 | 203 | 203 | 126,000 |
2004/06/30 | 215 | 216 | 205 | 208 | 346,000 |
2004/06/29 | 191 | 214 | 191 | 214 | 418,000 |
2004/06/28 | 191 | 191 | 190 | 191 | 12,000 |
2004/06/25 | 190 | 191 | 187 | 189 | 32,000 |
2004/06/24 | 187 | 189 | 185 | 189 | 32,000 |
2004/06/23 | 187 | 191 | 185 | 185 | 20,000 |
2004/06/22 | 188 | 190 | 186 | 190 | 60,000 |
2004/06/21 | 188 | 194 | 188 | 189 | 43,000 |
2004/06/18 | 192 | 194 | 187 | 191 | 42,000 |
2004/06/17 | 195 | 195 | 192 | 192 | 42,000 |
2004/06/16 | 189 | 195 | 189 | 191 | 69,000 |
2004/06/15 | 190 | 191 | 190 | 191 | 41,000 |
2004/06/14 | 194 | 195 | 191 | 193 | 50,000 |
2004/06/11 | 192 | 195 | 192 | 194 | 90,000 |
2004/06/10 | 192 | 192 | 185 | 191 | 31,000 |
2004/06/09 | 191 | 193 | 191 | 192 | 33,000 |
2004/06/08 | 192 | 193 | 190 | 191 | 67,000 |
2004/06/07 | 177 | 187 | 177 | 187 | 85,000 |
2004/06/04 | 187 | 187 | 182 | 182 | 19,000 |
2004/06/03 | 187 | 188 | 183 | 188 | 42,000 |
2004/06/02 | 193 | 193 | 187 | 187 | 16,000 |
2004/06/01 | 188 | 193 | 187 | 190 | 33,000 |
2004/05/31 | 185 | 186 | 184 | 185 | 17,000 |
2004/05/28 | 185 | 191 | 184 | 184 | 52,000 |
2004/05/27 | 190 | 192 | 183 | 187 | 39,000 |
2004/05/26 | 195 | 195 | 186 | 187 | 41,000 |
2004/05/25 | 190 | 190 | 180 | 180 | 42,000 |
2004/05/24 | 188 | 193 | 187 | 187 | 73,000 |
2004/05/21 | 197 | 198 | 181 | 186 | 108,000 |
2004/05/20 | 195 | 195 | 188 | 191 | 77,000 |
2004/05/19 | 173 | 189 | 173 | 188 | 100,000 |
2004/05/18 | 154 | 168 | 153 | 167 | 90,000 |
2004/05/17 | 181 | 181 | 146 | 161 | 223,000 |
2004/05/14 | 188 | 193 | 180 | 180 | 145,000 |
2004/05/13 | 201 | 203 | 193 | 193 | 104,000 |
2004/05/12 | 192 | 200 | 190 | 199 | 89,000 |
2004/05/11 | 185 | 194 | 180 | 184 | 211,000 |
2004/05/10 | 210 | 220 | 193 | 197 | 217,000 |
2004/05/07 | 229 | 234 | 213 | 224 | 392,000 |
2004/05/06 | 243 | 243 | 227 | 227 | 1,211,000 |
2004/04/30 | 209 | 236 | 203 | 223 | 1,294,000 |
2004/04/28 | 203 | 203 | 198 | 199 | 56,000 |
2004/04/27 | 203 | 205 | 201 | 202 | 114,000 |
2004/04/26 | 207 | 207 | 204 | 207 | 47,000 |
2004/04/23 | 214 | 216 | 203 | 203 | 184,000 |
2004/04/22 | 210 | 219 | 207 | 212 | 293,000 |
2004/04/21 | 209 | 210 | 205 | 208 | 69,000 |
2004/04/20 | 210 | 210 | 203 | 209 | 57,000 |
2004/04/19 | 214 | 214 | 203 | 208 | 179,000 |
2004/04/16 | 207 | 216 | 207 | 212 | 337,000 |
2004/04/15 | 212 | 213 | 204 | 206 | 161,000 |
2004/04/14 | 214 | 217 | 208 | 211 | 347,000 |
2004/04/13 | 202 | 216 | 200 | 212 | 396,000 |
2004/04/12 | 197 | 203 | 197 | 202 | 90,000 |
2004/04/09 | 202 | 202 | 197 | 197 | 140,000 |
2004/04/08 | 202 | 207 | 202 | 204 | 137,000 |
2004/04/07 | 202 | 211 | 201 | 203 | 349,000 |
2004/04/06 | 209 | 211 | 202 | 206 | 297,000 |
2004/04/05 | 218 | 218 | 209 | 209 | 126,000 |
2004/04/02 | 218 | 221 | 207 | 214 | 236,000 |
2004/04/01 | 208 | 225 | 206 | 215 | 810,000 |
2004/03/31 | 208 | 208 | 204 | 206 | 152,000 |
2004/03/30 | 204 | 208 | 201 | 204 | 225,000 |
2004/03/29 | 216 | 220 | 201 | 204 | 358,000 |
2004/03/26 | 217 | 221 | 212 | 216 | 309,000 |
2004/03/25 | 224 | 224 | 209 | 211 | 697,000 |
2004/03/24 | 230 | 237 | 208 | 211 | 1,153,000 |
2004/03/23 | 249 | 290 | 215 | 220 | 3,932,000 |
2004/03/22 | 194 | 229 | 190 | 229 | 3,336,000 |
2004/03/19 | 164 | 179 | 155 | 179 | 2,657,000 |
2004/03/18 | 132 | 135 | 127 | 129 | 225,000 |
2004/03/17 | 126 | 127 | 125 | 126 | 116,000 |
2004/03/16 | 127 | 128 | 124 | 124 | 70,000 |
2004/03/15 | 125 | 128 | 125 | 126 | 106,000 |
2004/03/12 | 125 | 125 | 121 | 121 | 83,000 |
2004/03/11 | 125 | 126 | 124 | 126 | 123,000 |
2004/03/10 | 126 | 130 | 123 | 128 | 273,000 |
2004/03/09 | 118 | 122 | 116 | 122 | 118,000 |
2004/03/08 | 117 | 119 | 115 | 116 | 89,000 |
2004/03/05 | 118 | 118 | 115 | 115 | 23,000 |
2004/03/04 | 116 | 119 | 114 | 118 | 55,000 |
2004/03/03 | 114 | 118 | 113 | 115 | 45,000 |
2004/03/02 | 115 | 115 | 113 | 113 | 41,000 |
2004/03/01 | 112 | 114 | 112 | 114 | 42,000 |
2004/02/27 | 110 | 112 | 110 | 112 | 53,000 |
2004/02/26 | 109 | 110 | 109 | 110 | 15,000 |
2004/02/25 | 111 | 111 | 109 | 110 | 25,000 |
2004/02/24 | 113 | 113 | 110 | 110 | 24,000 |
2004/02/23 | 112 | 114 | 111 | 112 | 10,000 |
2004/02/20 | 115 | 116 | 111 | 112 | 31,000 |
2004/02/19 | 114 | 115 | 112 | 114 | 12,000 |
2004/02/18 | 114 | 115 | 113 | 115 | 25,000 |
2004/02/17 | 109 | 112 | 109 | 112 | 37,000 |
2004/02/16 | 108 | 109 | 107 | 109 | 19,000 |
2004/02/13 | 109 | 109 | 108 | 108 | 20,000 |
2004/02/12 | 110 | 110 | 107 | 109 | 37,000 |
2004/02/10 | 108 | 110 | 108 | 109 | 18,000 |
2004/02/09 | 110 | 110 | 108 | 108 | 23,000 |
2004/02/06 | 108 | 108 | 106 | 107 | 84,000 |
2004/02/05 | 110 | 110 | 108 | 110 | 37,000 |
2004/02/04 | 111 | 112 | 110 | 111 | 15,000 |
2004/02/03 | 114 | 114 | 110 | 110 | 12,000 |
2004/02/02 | 111 | 113 | 108 | 111 | 30,000 |
2004/01/30 | 112 | 112 | 111 | 111 | 16,000 |
2004/01/29 | 115 | 115 | 111 | 111 | 15,000 |
2004/01/28 | 113 | 115 | 113 | 115 | 37,000 |
2004/01/27 | 116 | 118 | 115 | 115 | 37,000 |
2004/01/26 | 120 | 120 | 116 | 116 | 33,000 |
2004/01/23 | 116 | 117 | 116 | 117 | 16,000 |
2004/01/22 | 117 | 117 | 116 | 116 | 12,000 |
2004/01/21 | 118 | 119 | 116 | 116 | 58,000 |
2004/01/20 | 115 | 119 | 115 | 119 | 101,000 |
2004/01/19 | 115 | 115 | 110 | 110 | 72,000 |
2004/01/16 | 117 | 117 | 114 | 115 | 56,000 |
2004/01/15 | 115 | 116 | 114 | 114 | 81,000 |
2004/01/14 | 112 | 115 | 112 | 112 | 65,000 |
2004/01/13 | 114 | 114 | 111 | 111 | 88,000 |
2004/01/09 | 120 | 120 | 112 | 113 | 279,000 |
2004/01/08 | 111 | 121 | 111 | 120 | 216,000 |
2004/01/07 | 105 | 113 | 104 | 109 | 162,000 |
2004/01/06 | 105 | 105 | 101 | 103 | 42,000 |
2004/01/05 | 100 | 103 | 100 | 100 | 38,000 |