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 |
|---|---|---|---|---|---|
| 2006/12/29 | 182 | 182 | 178 | 180 | 14,000 |
| 2006/12/28 | 183 | 183 | 178 | 182 | 22,000 |
| 2006/12/27 | 180 | 182 | 178 | 181 | 27,000 |
| 2006/12/26 | 177 | 178 | 175 | 178 | 62,000 |
| 2006/12/25 | 178 | 179 | 177 | 178 | 96,000 |
| 2006/12/22 | 179 | 181 | 178 | 180 | 64,000 |
| 2006/12/21 | 185 | 185 | 180 | 181 | 47,000 |
| 2006/12/20 | 183 | 185 | 183 | 185 | 62,000 |
| 2006/12/19 | 188 | 188 | 184 | 184 | 100,000 |
| 2006/12/18 | 182 | 186 | 181 | 186 | 86,000 |
| 2006/12/15 | 181 | 182 | 178 | 179 | 98,000 |
| 2006/12/14 | 181 | 181 | 180 | 180 | 58,000 |
| 2006/12/13 | 183 | 185 | 180 | 181 | 135,000 |
| 2006/12/12 | 190 | 190 | 185 | 187 | 76,000 |
| 2006/12/11 | 190 | 190 | 184 | 188 | 335,000 |
| 2006/12/08 | 193 | 197 | 193 | 197 | 46,000 |
| 2006/12/07 | 196 | 196 | 194 | 196 | 21,000 |
| 2006/12/06 | 195 | 199 | 194 | 197 | 57,000 |
| 2006/12/05 | 199 | 199 | 195 | 195 | 26,000 |
| 2006/12/04 | 196 | 198 | 195 | 198 | 23,000 |
| 2006/12/01 | 194 | 198 | 194 | 197 | 25,000 |
| 2006/11/30 | 195 | 196 | 195 | 196 | 16,000 |
| 2006/11/29 | 195 | 195 | 193 | 195 | 35,000 |
| 2006/11/28 | 192 | 194 | 191 | 194 | 11,000 |
| 2006/11/27 | 187 | 193 | 179 | 192 | 31,000 |
| 2006/11/24 | 183 | 190 | 182 | 184 | 34,000 |
| 2006/11/22 | 178 | 183 | 178 | 183 | 43,000 |
| 2006/11/21 | 183 | 184 | 177 | 177 | 44,000 |
| 2006/11/20 | 185 | 196 | 180 | 181 | 102,000 |
| 2006/11/17 | 190 | 191 | 183 | 183 | 81,000 |
| 2006/11/16 | 193 | 193 | 190 | 190 | 36,000 |
| 2006/11/15 | 197 | 197 | 192 | 192 | 24,000 |
| 2006/11/14 | 194 | 198 | 190 | 193 | 44,000 |
| 2006/11/13 | 199 | 202 | 188 | 189 | 62,000 |
| 2006/11/10 | 200 | 201 | 199 | 200 | 39,000 |
| 2006/11/09 | 205 | 205 | 197 | 199 | 130,000 |
| 2006/11/08 | 213 | 213 | 203 | 207 | 88,000 |
| 2006/11/07 | 215 | 216 | 211 | 211 | 55,000 |
| 2006/11/06 | 218 | 218 | 215 | 215 | 51,000 |
| 2006/11/02 | 215 | 221 | 214 | 217 | 67,000 |
| 2006/11/01 | 213 | 220 | 210 | 220 | 104,000 |
| 2006/10/31 | 209 | 213 | 208 | 212 | 79,000 |
| 2006/10/30 | 214 | 214 | 210 | 210 | 97,000 |
| 2006/10/27 | 222 | 222 | 215 | 216 | 101,000 |
| 2006/10/26 | 222 | 222 | 216 | 220 | 65,000 |
| 2006/10/25 | 221 | 223 | 217 | 217 | 172,000 |
| 2006/10/24 | 227 | 228 | 220 | 220 | 206,000 |
| 2006/10/23 | 227 | 232 | 223 | 225 | 170,000 |
| 2006/10/20 | 230 | 238 | 225 | 228 | 376,000 |
| 2006/10/19 | 236 | 243 | 231 | 232 | 780,000 |
| 2006/10/18 | 225 | 238 | 225 | 234 | 604,000 |
| 2006/10/17 | 228 | 232 | 224 | 225 | 383,000 |
| 2006/10/16 | 227 | 232 | 221 | 230 | 446,000 |
| 2006/10/13 | 212 | 226 | 210 | 226 | 337,000 |
| 2006/10/12 | 206 | 214 | 206 | 207 | 177,000 |
| 2006/10/11 | 225 | 226 | 210 | 210 | 369,000 |
| 2006/10/10 | 225 | 231 | 219 | 228 | 497,000 |
| 2006/10/06 | 230 | 244 | 221 | 230 | 3,200,000 |
| 2006/10/05 | 213 | 230 | 209 | 230 | 1,205,000 |
| 2006/10/04 | 211 | 214 | 208 | 213 | 116,000 |
| 2006/10/03 | 209 | 217 | 205 | 210 | 211,000 |
| 2006/10/02 | 205 | 212 | 205 | 209 | 197,000 |
| 2006/09/29 | 203 | 209 | 200 | 209 | 116,000 |
| 2006/09/28 | 205 | 205 | 197 | 202 | 122,000 |
| 2006/09/27 | 204 | 204 | 195 | 204 | 224,000 |
| 2006/09/26 | 211 | 213 | 200 | 200 | 353,000 |
| 2006/09/25 | 217 | 219 | 213 | 214 | 178,000 |
| 2006/09/22 | 225 | 230 | 216 | 217 | 1,020,000 |
| 2006/09/21 | 220 | 235 | 216 | 227 | 2,193,000 |
| 2006/09/20 | 222 | 224 | 214 | 216 | 225,000 |
| 2006/09/19 | 215 | 229 | 212 | 218 | 682,000 |
| 2006/09/15 | 208 | 214 | 201 | 214 | 172,000 |
| 2006/09/14 | 211 | 211 | 201 | 207 | 126,000 |
| 2006/09/13 | 216 | 220 | 211 | 211 | 216,000 |
| 2006/09/12 | 212 | 218 | 210 | 215 | 230,000 |
| 2006/09/11 | 215 | 232 | 213 | 215 | 1,341,000 |
| 2006/09/08 | 194 | 223 | 194 | 207 | 574,000 |
| 2006/09/07 | 198 | 198 | 197 | 197 | 32,000 |
| 2006/09/06 | 198 | 199 | 198 | 198 | 28,000 |
| 2006/09/05 | 202 | 202 | 197 | 198 | 44,000 |
| 2006/09/04 | 199 | 202 | 198 | 201 | 89,000 |
| 2006/09/01 | 200 | 200 | 197 | 200 | 24,000 |
| 2006/08/31 | 197 | 199 | 195 | 199 | 22,000 |
| 2006/08/30 | 200 | 201 | 195 | 198 | 37,000 |
| 2006/08/29 | 200 | 200 | 196 | 196 | 35,000 |
| 2006/08/28 | 201 | 201 | 198 | 198 | 38,000 |
| 2006/08/25 | 203 | 203 | 200 | 203 | 28,000 |
| 2006/08/24 | 205 | 205 | 202 | 203 | 28,000 |
| 2006/08/23 | 204 | 205 | 200 | 200 | 40,000 |
| 2006/08/22 | 203 | 205 | 200 | 205 | 64,000 |
| 2006/08/21 | 202 | 204 | 197 | 198 | 35,000 |
| 2006/08/18 | 198 | 199 | 197 | 199 | 14,000 |
| 2006/08/17 | 199 | 199 | 197 | 197 | 29,000 |
| 2006/08/16 | 199 | 199 | 196 | 197 | 29,000 |
| 2006/08/15 | 191 | 194 | 190 | 194 | 49,000 |
| 2006/08/14 | 189 | 189 | 188 | 189 | 18,000 |
| 2006/08/11 | 190 | 191 | 188 | 189 | 27,000 |
| 2006/08/10 | 190 | 190 | 187 | 188 | 42,000 |
| 2006/08/09 | 191 | 191 | 186 | 189 | 17,000 |
| 2006/08/08 | 189 | 193 | 187 | 189 | 19,000 |
| 2006/08/07 | 193 | 193 | 187 | 187 | 25,000 |
| 2006/08/04 | 189 | 193 | 187 | 193 | 43,000 |
| 2006/08/03 | 191 | 191 | 186 | 186 | 31,000 |
| 2006/08/02 | 188 | 190 | 186 | 187 | 22,000 |
| 2006/08/01 | 188 | 206 | 188 | 191 | 136,000 |
| 2006/07/31 | 185 | 190 | 183 | 183 | 30,000 |
| 2006/07/28 | 181 | 185 | 179 | 185 | 23,000 |
| 2006/07/27 | 178 | 179 | 176 | 179 | 25,000 |
| 2006/07/26 | 185 | 185 | 177 | 178 | 25,000 |
| 2006/07/25 | 184 | 184 | 181 | 182 | 13,000 |
| 2006/07/24 | 182 | 182 | 177 | 179 | 15,000 |
| 2006/07/21 | 180 | 184 | 175 | 177 | 30,000 |
| 2006/07/20 | 180 | 188 | 180 | 188 | 67,000 |
| 2006/07/19 | 181 | 181 | 172 | 179 | 39,000 |
| 2006/07/18 | 190 | 193 | 171 | 171 | 68,000 |
| 2006/07/14 | 200 | 200 | 187 | 190 | 71,000 |
| 2006/07/13 | 195 | 198 | 191 | 191 | 37,000 |
| 2006/07/12 | 199 | 199 | 195 | 196 | 24,000 |
| 2006/07/11 | 199 | 202 | 196 | 199 | 28,000 |
| 2006/07/10 | 194 | 201 | 191 | 199 | 91,000 |
| 2006/07/07 | 207 | 207 | 201 | 203 | 45,000 |
| 2006/07/06 | 208 | 208 | 205 | 205 | 20,000 |
| 2006/07/05 | 207 | 207 | 204 | 205 | 30,000 |
| 2006/07/04 | 208 | 210 | 207 | 207 | 119,000 |
| 2006/07/03 | 203 | 207 | 203 | 205 | 54,000 |
| 2006/06/30 | 210 | 210 | 204 | 206 | 47,000 |
| 2006/06/29 | 208 | 208 | 186 | 202 | 152,000 |
| 2006/06/28 | 206 | 209 | 205 | 205 | 118,000 |
| 2006/06/27 | 210 | 213 | 205 | 209 | 234,000 |
| 2006/06/26 | 196 | 228 | 192 | 215 | 977,000 |
| 2006/06/23 | 195 | 195 | 190 | 194 | 16,000 |
| 2006/06/22 | 194 | 196 | 193 | 196 | 28,000 |
| 2006/06/21 | 198 | 198 | 193 | 194 | 16,000 |
| 2006/06/20 | 198 | 199 | 194 | 199 | 12,000 |
| 2006/06/19 | 197 | 197 | 194 | 197 | 27,000 |
| 2006/06/16 | 196 | 198 | 190 | 193 | 65,000 |
| 2006/06/15 | 192 | 194 | 190 | 192 | 43,000 |
| 2006/06/14 | 181 | 190 | 181 | 186 | 50,000 |
| 2006/06/13 | 179 | 190 | 179 | 181 | 41,000 |
| 2006/06/12 | 181 | 187 | 180 | 184 | 55,000 |
| 2006/06/09 | 178 | 183 | 172 | 176 | 135,000 |
| 2006/06/08 | 190 | 190 | 172 | 175 | 109,000 |
| 2006/06/07 | 195 | 195 | 186 | 189 | 48,000 |
| 2006/06/06 | 190 | 194 | 190 | 190 | 16,000 |
| 2006/06/05 | 195 | 198 | 190 | 196 | 53,000 |
| 2006/06/02 | 196 | 199 | 179 | 193 | 116,000 |
| 2006/06/01 | 211 | 211 | 190 | 192 | 73,000 |
| 2006/05/31 | 215 | 215 | 204 | 204 | 73,000 |
| 2006/05/30 | 217 | 220 | 215 | 215 | 16,000 |
| 2006/05/29 | 222 | 236 | 218 | 218 | 117,000 |
| 2006/05/26 | 223 | 223 | 214 | 217 | 73,000 |
| 2006/05/25 | 214 | 215 | 213 | 213 | 22,000 |
| 2006/05/24 | 211 | 213 | 195 | 211 | 112,000 |
| 2006/05/23 | 212 | 217 | 212 | 213 | 19,000 |
| 2006/05/22 | 221 | 222 | 215 | 215 | 41,000 |
| 2006/05/19 | 220 | 223 | 212 | 217 | 43,000 |
| 2006/05/18 | 213 | 215 | 205 | 215 | 63,000 |
| 2006/05/17 | 214 | 215 | 212 | 213 | 85,000 |
| 2006/05/16 | 224 | 224 | 213 | 213 | 111,000 |
| 2006/05/15 | 225 | 227 | 218 | 223 | 51,000 |
| 2006/05/12 | 228 | 229 | 221 | 224 | 105,000 |
| 2006/05/11 | 233 | 234 | 230 | 232 | 47,000 |
| 2006/05/10 | 240 | 240 | 234 | 234 | 34,000 |
| 2006/05/09 | 241 | 241 | 238 | 238 | 27,000 |
| 2006/05/08 | 243 | 243 | 239 | 239 | 45,000 |
| 2006/05/02 | 237 | 240 | 237 | 240 | 31,000 |
| 2006/05/01 | 236 | 238 | 236 | 236 | 17,000 |
| 2006/04/28 | 238 | 239 | 236 | 239 | 58,000 |
| 2006/04/27 | 239 | 239 | 234 | 236 | 53,000 |
| 2006/04/26 | 240 | 242 | 237 | 237 | 73,000 |
| 2006/04/25 | 235 | 239 | 233 | 237 | 78,000 |
| 2006/04/24 | 247 | 248 | 237 | 238 | 155,000 |
| 2006/04/21 | 249 | 259 | 246 | 247 | 562,000 |
| 2006/04/20 | 248 | 250 | 244 | 244 | 66,000 |
| 2006/04/19 | 249 | 259 | 246 | 248 | 263,000 |
| 2006/04/18 | 245 | 248 | 243 | 244 | 69,000 |
| 2006/04/17 | 251 | 269 | 242 | 245 | 603,000 |
| 2006/04/14 | 247 | 247 | 244 | 246 | 41,000 |
| 2006/04/13 | 250 | 250 | 245 | 245 | 49,000 |
| 2006/04/12 | 252 | 252 | 246 | 247 | 80,000 |
| 2006/04/11 | 251 | 253 | 246 | 252 | 202,000 |
| 2006/04/10 | 251 | 257 | 250 | 250 | 216,000 |
| 2006/04/07 | 252 | 253 | 250 | 253 | 100,000 |
| 2006/04/06 | 253 | 253 | 250 | 252 | 116,000 |
| 2006/04/05 | 260 | 260 | 250 | 255 | 244,000 |
| 2006/04/04 | 261 | 263 | 255 | 257 | 239,000 |
| 2006/04/03 | 258 | 263 | 255 | 258 | 697,000 |
| 2006/03/31 | 245 | 295 | 245 | 268 | 3,783,000 |
| 2006/03/30 | 239 | 245 | 239 | 241 | 62,000 |
| 2006/03/29 | 241 | 253 | 238 | 241 | 213,000 |
| 2006/03/28 | 236 | 238 | 235 | 236 | 23,000 |
| 2006/03/27 | 237 | 241 | 237 | 238 | 47,000 |
| 2006/03/24 | 237 | 239 | 235 | 239 | 32,000 |
| 2006/03/23 | 242 | 243 | 238 | 240 | 38,000 |
| 2006/03/22 | 240 | 241 | 238 | 241 | 40,000 |
| 2006/03/20 | 239 | 240 | 236 | 240 | 71,000 |
| 2006/03/17 | 234 | 235 | 231 | 235 | 27,000 |
| 2006/03/16 | 242 | 242 | 232 | 232 | 29,000 |
| 2006/03/15 | 241 | 241 | 239 | 239 | 10,000 |
| 2006/03/14 | 242 | 243 | 239 | 239 | 71,000 |
| 2006/03/13 | 244 | 244 | 237 | 240 | 51,000 |
| 2006/03/10 | 239 | 243 | 234 | 237 | 116,000 |
| 2006/03/09 | 244 | 247 | 238 | 242 | 164,000 |
| 2006/03/08 | 223 | 255 | 223 | 244 | 528,000 |
| 2006/03/07 | 224 | 224 | 219 | 223 | 19,000 |
| 2006/03/06 | 216 | 219 | 215 | 216 | 31,000 |
| 2006/03/03 | 216 | 219 | 216 | 216 | 63,000 |
| 2006/03/02 | 227 | 228 | 222 | 223 | 35,000 |
| 2006/03/01 | 228 | 228 | 224 | 227 | 23,000 |
| 2006/02/28 | 234 | 234 | 228 | 228 | 32,000 |
| 2006/02/27 | 237 | 237 | 232 | 233 | 40,000 |
| 2006/02/24 | 233 | 233 | 226 | 230 | 43,000 |
| 2006/02/23 | 227 | 229 | 224 | 227 | 49,000 |
| 2006/02/22 | 217 | 233 | 215 | 225 | 63,000 |
| 2006/02/21 | 210 | 216 | 200 | 216 | 177,000 |
| 2006/02/20 | 227 | 227 | 211 | 216 | 122,000 |
| 2006/02/17 | 239 | 239 | 226 | 227 | 76,000 |
| 2006/02/16 | 228 | 230 | 227 | 230 | 23,000 |
| 2006/02/15 | 236 | 237 | 228 | 230 | 62,000 |
| 2006/02/14 | 227 | 242 | 227 | 235 | 74,000 |
| 2006/02/13 | 240 | 242 | 231 | 237 | 101,000 |
| 2006/02/10 | 244 | 246 | 238 | 239 | 110,000 |
| 2006/02/09 | 247 | 249 | 246 | 248 | 58,000 |
| 2006/02/08 | 253 | 253 | 246 | 246 | 40,000 |
| 2006/02/07 | 251 | 257 | 250 | 253 | 76,000 |
| 2006/02/06 | 249 | 249 | 244 | 248 | 101,000 |
| 2006/02/03 | 249 | 258 | 248 | 249 | 126,000 |
| 2006/02/02 | 253 | 256 | 253 | 253 | 104,000 |
| 2006/02/01 | 254 | 256 | 254 | 254 | 61,000 |
| 2006/01/31 | 257 | 259 | 255 | 255 | 60,000 |
| 2006/01/30 | 256 | 259 | 254 | 256 | 85,000 |
| 2006/01/27 | 250 | 255 | 250 | 251 | 46,000 |
| 2006/01/26 | 253 | 253 | 245 | 250 | 42,000 |
| 2006/01/25 | 250 | 253 | 245 | 248 | 92,000 |
| 2006/01/24 | 250 | 250 | 243 | 245 | 44,000 |
| 2006/01/23 | 237 | 248 | 237 | 240 | 45,000 |
| 2006/01/20 | 250 | 254 | 242 | 245 | 162,000 |
| 2006/01/19 | 236 | 255 | 236 | 248 | 122,000 |
| 2006/01/18 | 251 | 252 | 226 | 235 | 273,000 |
| 2006/01/17 | 262 | 264 | 253 | 253 | 224,000 |
| 2006/01/16 | 270 | 270 | 264 | 267 | 103,000 |
| 2006/01/13 | 269 | 269 | 265 | 269 | 68,000 |
| 2006/01/12 | 267 | 270 | 266 | 267 | 87,000 |
| 2006/01/11 | 268 | 269 | 264 | 264 | 76,000 |
| 2006/01/10 | 272 | 272 | 265 | 266 | 302,000 |
| 2006/01/06 | 270 | 270 | 267 | 269 | 245,000 |
| 2006/01/05 | 266 | 267 | 262 | 265 | 235,000 |
| 2006/01/04 | 271 | 280 | 258 | 260 | 1,127,000 |