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 |
|---|---|---|---|---|---|
| 2005/12/30 | 261 | 262 | 250 | 252 | 151,000 |
| 2005/12/29 | 260 | 261 | 254 | 254 | 119,000 |
| 2005/12/28 | 259 | 259 | 254 | 257 | 71,000 |
| 2005/12/27 | 257 | 257 | 248 | 250 | 169,000 |
| 2005/12/26 | 253 | 257 | 253 | 257 | 127,000 |
| 2005/12/22 | 254 | 257 | 252 | 254 | 96,000 |
| 2005/12/21 | 250 | 256 | 250 | 256 | 108,000 |
| 2005/12/20 | 248 | 254 | 248 | 253 | 65,000 |
| 2005/12/19 | 247 | 252 | 247 | 249 | 140,000 |
| 2005/12/16 | 255 | 257 | 250 | 252 | 110,000 |
| 2005/12/15 | 263 | 263 | 254 | 255 | 162,000 |
| 2005/12/14 | 263 | 265 | 260 | 261 | 116,000 |
| 2005/12/13 | 265 | 267 | 259 | 264 | 136,000 |
| 2005/12/12 | 257 | 267 | 257 | 262 | 297,000 |
| 2005/12/09 | 254 | 259 | 253 | 256 | 136,000 |
| 2005/12/08 | 259 | 260 | 250 | 254 | 184,000 |
| 2005/12/07 | 255 | 258 | 253 | 257 | 135,000 |
| 2005/12/06 | 254 | 255 | 252 | 255 | 106,000 |
| 2005/12/05 | 256 | 257 | 252 | 254 | 164,000 |
| 2005/12/02 | 253 | 254 | 252 | 253 | 129,000 |
| 2005/12/01 | 249 | 252 | 248 | 252 | 66,000 |
| 2005/11/30 | 249 | 255 | 248 | 252 | 200,000 |
| 2005/11/29 | 245 | 248 | 243 | 244 | 102,000 |
| 2005/11/28 | 246 | 246 | 241 | 241 | 164,000 |
| 2005/11/25 | 247 | 250 | 246 | 248 | 85,000 |
| 2005/11/24 | 254 | 254 | 250 | 250 | 62,000 |
| 2005/11/22 | 253 | 255 | 253 | 254 | 63,000 |
| 2005/11/21 | 255 | 255 | 251 | 251 | 87,000 |
| 2005/11/18 | 252 | 258 | 252 | 255 | 108,000 |
| 2005/11/17 | 253 | 256 | 251 | 252 | 87,000 |
| 2005/11/16 | 250 | 254 | 245 | 253 | 145,000 |
| 2005/11/15 | 263 | 263 | 250 | 252 | 262,000 |
| 2005/11/14 | 270 | 270 | 261 | 261 | 456,000 |
| 2005/11/11 | 256 | 282 | 254 | 260 | 4,314,000 |
| 2005/11/10 | 253 | 253 | 245 | 247 | 148,000 |
| 2005/11/09 | 255 | 255 | 253 | 253 | 85,000 |
| 2005/11/08 | 256 | 258 | 253 | 258 | 315,000 |
| 2005/11/07 | 249 | 256 | 247 | 256 | 405,000 |
| 2005/11/04 | 244 | 246 | 242 | 246 | 185,000 |
| 2005/11/02 | 243 | 245 | 242 | 244 | 137,000 |
| 2005/11/01 | 242 | 246 | 242 | 246 | 149,000 |
| 2005/10/31 | 238 | 242 | 237 | 240 | 159,000 |
| 2005/10/28 | 236 | 237 | 233 | 236 | 134,000 |
| 2005/10/27 | 236 | 236 | 234 | 236 | 105,000 |
| 2005/10/26 | 235 | 235 | 232 | 232 | 128,000 |
| 2005/10/25 | 231 | 233 | 228 | 230 | 72,000 |
| 2005/10/24 | 226 | 232 | 226 | 230 | 161,000 |
| 2005/10/21 | 226 | 226 | 223 | 225 | 117,000 |
| 2005/10/20 | 229 | 230 | 227 | 228 | 76,000 |
| 2005/10/19 | 227 | 230 | 227 | 230 | 69,000 |
| 2005/10/18 | 231 | 232 | 228 | 230 | 73,000 |
| 2005/10/17 | 231 | 232 | 228 | 230 | 67,000 |
| 2005/10/14 | 232 | 232 | 226 | 228 | 121,000 |
| 2005/10/13 | 232 | 234 | 229 | 230 | 114,000 |
| 2005/10/12 | 235 | 236 | 232 | 234 | 120,000 |
| 2005/10/11 | 231 | 237 | 231 | 235 | 42,000 |
| 2005/10/07 | 228 | 233 | 228 | 232 | 92,000 |
| 2005/10/06 | 238 | 239 | 227 | 231 | 200,000 |
| 2005/10/05 | 243 | 243 | 240 | 241 | 64,000 |
| 2005/10/04 | 239 | 243 | 238 | 243 | 102,000 |
| 2005/10/03 | 236 | 239 | 234 | 239 | 163,000 |
| 2005/09/30 | 242 | 244 | 241 | 241 | 102,000 |
| 2005/09/29 | 247 | 247 | 243 | 244 | 116,000 |
| 2005/09/28 | 244 | 244 | 241 | 243 | 107,000 |
| 2005/09/27 | 245 | 250 | 245 | 245 | 225,000 |
| 2005/09/26 | 243 | 243 | 241 | 242 | 108,000 |
| 2005/09/22 | 241 | 241 | 239 | 240 | 211,000 |
| 2005/09/21 | 244 | 244 | 241 | 241 | 259,000 |
| 2005/09/20 | 244 | 244 | 240 | 241 | 175,000 |
| 2005/09/16 | 244 | 244 | 240 | 240 | 86,000 |
| 2005/09/15 | 245 | 245 | 241 | 243 | 98,000 |
| 2005/09/14 | 242 | 242 | 239 | 241 | 65,000 |
| 2005/09/13 | 242 | 242 | 240 | 241 | 79,000 |
| 2005/09/12 | 245 | 245 | 241 | 242 | 78,000 |
| 2005/09/09 | 241 | 244 | 241 | 244 | 132,000 |
| 2005/09/08 | 244 | 244 | 240 | 241 | 38,000 |
| 2005/09/07 | 243 | 244 | 240 | 240 | 86,000 |
| 2005/09/06 | 243 | 243 | 241 | 242 | 78,000 |
| 2005/09/05 | 244 | 245 | 241 | 241 | 50,000 |
| 2005/09/02 | 242 | 242 | 240 | 241 | 40,000 |
| 2005/09/01 | 243 | 245 | 241 | 242 | 44,000 |
| 2005/08/31 | 243 | 243 | 241 | 241 | 47,000 |
| 2005/08/30 | 244 | 244 | 243 | 243 | 20,000 |
| 2005/08/29 | 247 | 247 | 243 | 243 | 24,000 |
| 2005/08/26 | 248 | 248 | 243 | 246 | 38,000 |
| 2005/08/25 | 246 | 248 | 245 | 246 | 35,000 |
| 2005/08/24 | 248 | 250 | 248 | 248 | 49,000 |
| 2005/08/23 | 250 | 250 | 247 | 248 | 68,000 |
| 2005/08/22 | 242 | 267 | 242 | 250 | 266,000 |
| 2005/08/19 | 243 | 243 | 242 | 243 | 13,000 |
| 2005/08/18 | 247 | 247 | 243 | 245 | 31,000 |
| 2005/08/17 | 245 | 246 | 243 | 244 | 43,000 |
| 2005/08/16 | 244 | 246 | 241 | 244 | 73,000 |
| 2005/08/15 | 241 | 244 | 241 | 244 | 27,000 |
| 2005/08/12 | 240 | 241 | 238 | 241 | 32,000 |
| 2005/08/11 | 241 | 241 | 238 | 240 | 55,000 |
| 2005/08/10 | 241 | 242 | 239 | 241 | 54,000 |
| 2005/08/09 | 238 | 238 | 234 | 237 | 37,000 |
| 2005/08/08 | 222 | 231 | 222 | 230 | 118,000 |
| 2005/08/05 | 240 | 242 | 237 | 237 | 50,000 |
| 2005/08/04 | 249 | 250 | 240 | 245 | 72,000 |
| 2005/08/03 | 250 | 250 | 247 | 247 | 30,000 |
| 2005/08/02 | 252 | 252 | 245 | 247 | 77,000 |
| 2005/08/01 | 249 | 249 | 246 | 249 | 52,000 |
| 2005/07/29 | 251 | 254 | 248 | 248 | 131,000 |
| 2005/07/28 | 255 | 255 | 252 | 254 | 60,000 |
| 2005/07/27 | 255 | 256 | 251 | 255 | 93,000 |
| 2005/07/26 | 262 | 263 | 251 | 257 | 131,000 |
| 2005/07/25 | 255 | 265 | 255 | 261 | 602,000 |
| 2005/07/22 | 244 | 254 | 242 | 254 | 279,000 |
| 2005/07/21 | 237 | 247 | 235 | 242 | 232,000 |
| 2005/07/20 | 235 | 236 | 233 | 234 | 49,000 |
| 2005/07/19 | 237 | 238 | 235 | 236 | 63,000 |
| 2005/07/15 | 235 | 237 | 235 | 237 | 57,000 |
| 2005/07/14 | 236 | 238 | 231 | 237 | 77,000 |
| 2005/07/13 | 235 | 235 | 231 | 231 | 61,000 |
| 2005/07/12 | 234 | 234 | 230 | 232 | 78,000 |
| 2005/07/11 | 233 | 236 | 233 | 235 | 39,000 |
| 2005/07/08 | 235 | 236 | 234 | 234 | 75,000 |
| 2005/07/07 | 237 | 238 | 236 | 236 | 58,000 |
| 2005/07/06 | 241 | 242 | 239 | 239 | 30,000 |
| 2005/07/05 | 242 | 242 | 239 | 240 | 28,000 |
| 2005/07/04 | 240 | 242 | 239 | 242 | 46,000 |
| 2005/07/01 | 239 | 239 | 236 | 237 | 30,000 |
| 2005/06/30 | 241 | 241 | 235 | 238 | 60,000 |
| 2005/06/29 | 243 | 243 | 239 | 240 | 56,000 |
| 2005/06/28 | 243 | 244 | 239 | 242 | 37,000 |
| 2005/06/27 | 239 | 239 | 236 | 238 | 47,000 |
| 2005/06/24 | 240 | 242 | 239 | 241 | 59,000 |
| 2005/06/23 | 246 | 246 | 241 | 243 | 58,000 |
| 2005/06/22 | 247 | 247 | 243 | 243 | 49,000 |
| 2005/06/21 | 250 | 250 | 246 | 248 | 50,000 |
| 2005/06/20 | 250 | 250 | 245 | 247 | 35,000 |
| 2005/06/17 | 251 | 251 | 242 | 247 | 63,000 |
| 2005/06/16 | 253 | 254 | 248 | 250 | 142,000 |
| 2005/06/15 | 240 | 257 | 240 | 254 | 420,000 |
| 2005/06/14 | 240 | 240 | 236 | 237 | 46,000 |
| 2005/06/13 | 240 | 240 | 237 | 239 | 26,000 |
| 2005/06/10 | 236 | 241 | 236 | 237 | 79,000 |
| 2005/06/09 | 240 | 240 | 235 | 236 | 49,000 |
| 2005/06/08 | 238 | 239 | 236 | 238 | 33,000 |
| 2005/06/07 | 239 | 240 | 237 | 240 | 48,000 |
| 2005/06/06 | 238 | 239 | 236 | 236 | 53,000 |
| 2005/06/03 | 238 | 239 | 235 | 239 | 55,000 |
| 2005/06/02 | 240 | 240 | 236 | 238 | 97,000 |
| 2005/06/01 | 243 | 243 | 236 | 239 | 78,000 |
| 2005/05/31 | 238 | 241 | 232 | 241 | 70,000 |
| 2005/05/30 | 231 | 237 | 231 | 236 | 70,000 |
| 2005/05/27 | 225 | 232 | 221 | 228 | 76,000 |
| 2005/05/26 | 223 | 225 | 220 | 220 | 91,000 |
| 2005/05/25 | 233 | 233 | 225 | 227 | 133,000 |
| 2005/05/24 | 242 | 244 | 235 | 235 | 115,000 |
| 2005/05/23 | 250 | 250 | 240 | 243 | 75,000 |
| 2005/05/20 | 249 | 251 | 246 | 250 | 153,000 |
| 2005/05/19 | 257 | 261 | 248 | 256 | 193,000 |
| 2005/05/18 | 252 | 255 | 248 | 252 | 39,000 |
| 2005/05/17 | 265 | 270 | 245 | 247 | 108,000 |
| 2005/05/16 | 273 | 273 | 265 | 265 | 94,000 |
| 2005/05/13 | 276 | 279 | 273 | 273 | 63,000 |
| 2005/05/12 | 275 | 278 | 268 | 276 | 106,000 |
| 2005/05/11 | 275 | 278 | 274 | 274 | 91,000 |
| 2005/05/10 | 280 | 280 | 275 | 275 | 83,000 |
| 2005/05/09 | 276 | 278 | 275 | 276 | 48,000 |
| 2005/05/06 | 278 | 279 | 273 | 275 | 48,000 |
| 2005/05/02 | 270 | 278 | 270 | 276 | 39,000 |
| 2005/04/28 | 279 | 279 | 270 | 270 | 67,000 |
| 2005/04/27 | 270 | 282 | 268 | 276 | 109,000 |
| 2005/04/26 | 278 | 278 | 273 | 275 | 73,000 |
| 2005/04/25 | 272 | 280 | 272 | 275 | 63,000 |
| 2005/04/22 | 290 | 290 | 270 | 275 | 246,000 |
| 2005/04/21 | 275 | 282 | 270 | 279 | 244,000 |
| 2005/04/20 | 263 | 300 | 263 | 282 | 857,000 |
| 2005/04/19 | 255 | 265 | 247 | 260 | 274,000 |
| 2005/04/18 | 245 | 253 | 236 | 239 | 333,000 |
| 2005/04/15 | 272 | 273 | 265 | 265 | 131,000 |
| 2005/04/14 | 278 | 278 | 271 | 275 | 93,000 |
| 2005/04/13 | 286 | 287 | 274 | 283 | 128,000 |
| 2005/04/12 | 284 | 291 | 281 | 290 | 163,000 |
| 2005/04/11 | 290 | 290 | 285 | 286 | 96,000 |
| 2005/04/08 | 292 | 295 | 291 | 294 | 103,000 |
| 2005/04/07 | 300 | 300 | 293 | 296 | 116,000 |
| 2005/04/06 | 302 | 302 | 292 | 300 | 324,000 |
| 2005/04/05 | 285 | 309 | 285 | 297 | 992,000 |
| 2005/04/04 | 285 | 287 | 279 | 280 | 141,000 |
| 2005/04/01 | 276 | 307 | 273 | 291 | 877,000 |
| 2005/03/31 | 273 | 277 | 266 | 277 | 221,000 |
| 2005/03/30 | 285 | 290 | 275 | 277 | 194,000 |
| 2005/03/29 | 290 | 297 | 286 | 289 | 179,000 |
| 2005/03/28 | 288 | 294 | 280 | 290 | 243,000 |
| 2005/03/25 | 309 | 310 | 291 | 296 | 530,000 |
| 2005/03/24 | 318 | 322 | 301 | 302 | 1,760,000 |
| 2005/03/23 | 291 | 356 | 291 | 314 | 19,541,000 |
| 2005/03/22 | 292 | 293 | 285 | 290 | 569,000 |
| 2005/03/18 | 300 | 307 | 287 | 291 | 2,899,000 |
| 2005/03/17 | 264 | 317 | 264 | 305 | 5,620,000 |
| 2005/03/16 | 265 | 266 | 257 | 263 | 198,000 |
| 2005/03/15 | 271 | 275 | 261 | 265 | 237,000 |
| 2005/03/14 | 278 | 282 | 270 | 271 | 387,000 |
| 2005/03/11 | 274 | 277 | 266 | 277 | 499,000 |
| 2005/03/10 | 261 | 282 | 261 | 272 | 1,723,000 |
| 2005/03/09 | 262 | 267 | 256 | 261 | 485,000 |
| 2005/03/08 | 255 | 274 | 254 | 263 | 2,384,000 |
| 2005/03/07 | 247 | 250 | 244 | 250 | 284,000 |
| 2005/03/04 | 241 | 244 | 239 | 244 | 164,000 |
| 2005/03/03 | 239 | 241 | 238 | 240 | 64,000 |
| 2005/03/02 | 244 | 244 | 239 | 241 | 67,000 |
| 2005/03/01 | 241 | 241 | 236 | 241 | 85,000 |
| 2005/02/28 | 239 | 245 | 237 | 243 | 160,000 |
| 2005/02/25 | 234 | 240 | 232 | 235 | 91,000 |
| 2005/02/24 | 235 | 236 | 233 | 233 | 37,000 |
| 2005/02/23 | 234 | 240 | 231 | 232 | 92,000 |
| 2005/02/22 | 240 | 240 | 234 | 236 | 119,000 |
| 2005/02/21 | 238 | 252 | 232 | 240 | 655,000 |
| 2005/02/18 | 227 | 231 | 223 | 223 | 129,000 |
| 2005/02/17 | 232 | 232 | 228 | 229 | 40,000 |
| 2005/02/16 | 229 | 235 | 229 | 230 | 68,000 |
| 2005/02/15 | 235 | 236 | 229 | 231 | 124,000 |
| 2005/02/14 | 239 | 240 | 236 | 236 | 84,000 |
| 2005/02/10 | 238 | 238 | 235 | 237 | 50,000 |
| 2005/02/09 | 237 | 237 | 235 | 236 | 74,000 |
| 2005/02/08 | 237 | 238 | 236 | 236 | 51,000 |
| 2005/02/07 | 242 | 242 | 237 | 237 | 76,000 |
| 2005/02/04 | 243 | 245 | 240 | 244 | 128,000 |
| 2005/02/03 | 247 | 249 | 243 | 247 | 247,000 |
| 2005/02/02 | 238 | 245 | 238 | 244 | 350,000 |
| 2005/02/01 | 237 | 238 | 232 | 238 | 235,000 |
| 2005/01/31 | 227 | 234 | 227 | 234 | 129,000 |
| 2005/01/28 | 228 | 228 | 226 | 227 | 55,000 |
| 2005/01/27 | 228 | 229 | 227 | 227 | 67,000 |
| 2005/01/26 | 230 | 232 | 226 | 227 | 103,000 |
| 2005/01/25 | 234 | 234 | 226 | 228 | 192,000 |
| 2005/01/24 | 229 | 232 | 229 | 231 | 56,000 |
| 2005/01/21 | 224 | 230 | 224 | 229 | 127,000 |
| 2005/01/20 | 227 | 228 | 223 | 228 | 175,000 |
| 2005/01/19 | 234 | 234 | 227 | 231 | 213,000 |
| 2005/01/18 | 239 | 240 | 233 | 234 | 172,000 |
| 2005/01/17 | 246 | 249 | 236 | 240 | 344,000 |
| 2005/01/14 | 240 | 242 | 236 | 241 | 361,000 |
| 2005/01/13 | 252 | 256 | 237 | 242 | 1,368,000 |
| 2005/01/12 | 234 | 237 | 230 | 237 | 316,000 |
| 2005/01/11 | 238 | 246 | 234 | 238 | 847,000 |
| 2005/01/07 | 219 | 233 | 219 | 230 | 968,000 |
| 2005/01/06 | 217 | 218 | 215 | 218 | 117,000 |
| 2005/01/05 | 219 | 219 | 215 | 217 | 97,000 |
| 2005/01/04 | 219 | 219 | 214 | 215 | 55,000 |