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 |
---|---|---|---|---|---|
2007/12/28 | 129 | 129 | 125 | 125 | 16,000 |
2007/12/27 | 126 | 128 | 126 | 127 | 14,000 |
2007/12/26 | 131 | 131 | 125 | 127 | 20,000 |
2007/12/25 | 132 | 132 | 123 | 123 | 57,000 |
2007/12/21 | 125 | 125 | 118 | 123 | 91,000 |
2007/12/20 | 128 | 129 | 126 | 126 | 76,000 |
2007/12/19 | 135 | 135 | 128 | 128 | 53,000 |
2007/12/18 | 130 | 131 | 130 | 130 | 20,000 |
2007/12/17 | 138 | 138 | 132 | 134 | 11,000 |
2007/12/14 | 138 | 138 | 135 | 135 | 41,000 |
2007/12/13 | 139 | 139 | 135 | 136 | 14,000 |
2007/12/12 | 135 | 136 | 134 | 134 | 20,000 |
2007/12/11 | 136 | 136 | 135 | 135 | 47,000 |
2007/12/10 | 136 | 137 | 136 | 136 | 22,000 |
2007/12/07 | 141 | 141 | 138 | 139 | 31,000 |
2007/12/06 | 139 | 139 | 137 | 138 | 28,000 |
2007/12/05 | 133 | 138 | 133 | 138 | 28,000 |
2007/12/04 | 142 | 142 | 133 | 135 | 48,000 |
2007/12/03 | 141 | 144 | 141 | 141 | 16,000 |
2007/11/30 | 140 | 144 | 140 | 144 | 29,000 |
2007/11/29 | 137 | 141 | 137 | 139 | 25,000 |
2007/11/28 | 134 | 137 | 133 | 136 | 12,000 |
2007/11/27 | 133 | 134 | 128 | 134 | 19,000 |
2007/11/26 | 135 | 135 | 132 | 133 | 15,000 |
2007/11/22 | 127 | 131 | 126 | 130 | 39,000 |
2007/11/21 | 135 | 135 | 125 | 128 | 26,000 |
2007/11/20 | 135 | 135 | 130 | 133 | 29,000 |
2007/11/19 | 142 | 142 | 137 | 137 | 13,000 |
2007/11/16 | 141 | 141 | 139 | 140 | 21,000 |
2007/11/15 | 137 | 143 | 136 | 139 | 24,000 |
2007/11/14 | 140 | 142 | 138 | 138 | 31,000 |
2007/11/13 | 126 | 132 | 126 | 129 | 81,000 |
2007/11/12 | 139 | 140 | 135 | 135 | 27,000 |
2007/11/09 | 149 | 149 | 142 | 142 | 18,000 |
2007/11/08 | 149 | 150 | 147 | 147 | 13,000 |
2007/11/07 | 156 | 156 | 152 | 153 | 15,000 |
2007/11/06 | 150 | 153 | 150 | 153 | 18,000 |
2007/11/05 | 153 | 153 | 152 | 152 | 6,000 |
2007/11/02 | 156 | 156 | 153 | 153 | 17,000 |
2007/11/01 | 157 | 157 | 154 | 157 | 9,000 |
2007/10/31 | 155 | 156 | 154 | 156 | 13,000 |
2007/10/30 | 153 | 154 | 150 | 154 | 22,000 |
2007/10/29 | 152 | 152 | 151 | 152 | 45,000 |
2007/10/26 | 152 | 152 | 150 | 151 | 11,000 |
2007/10/25 | 153 | 155 | 151 | 151 | 11,000 |
2007/10/24 | 153 | 157 | 152 | 154 | 17,000 |
2007/10/23 | 157 | 157 | 156 | 156 | 2,000 |
2007/10/22 | 152 | 157 | 148 | 151 | 31,000 |
2007/10/19 | 154 | 154 | 152 | 154 | 16,000 |
2007/10/18 | 149 | 159 | 149 | 158 | 17,000 |
2007/10/17 | 156 | 157 | 153 | 153 | 18,000 |
2007/10/16 | 160 | 160 | 156 | 157 | 30,000 |
2007/10/15 | 161 | 162 | 157 | 157 | 10,000 |
2007/10/12 | 157 | 162 | 157 | 157 | 16,000 |
2007/10/11 | 156 | 161 | 156 | 161 | 15,000 |
2007/10/10 | 162 | 162 | 156 | 156 | 16,000 |
2007/10/09 | 156 | 164 | 156 | 162 | 25,000 |
2007/10/05 | 157 | 164 | 151 | 156 | 118,000 |
2007/10/04 | 156 | 157 | 152 | 153 | 33,000 |
2007/10/03 | 156 | 157 | 156 | 157 | 17,000 |
2007/10/02 | 152 | 154 | 152 | 154 | 28,000 |
2007/10/01 | 150 | 153 | 150 | 152 | 26,000 |
2007/09/28 | 146 | 150 | 145 | 149 | 13,000 |
2007/09/27 | 143 | 145 | 142 | 145 | 21,000 |
2007/09/26 | 141 | 143 | 140 | 141 | 14,000 |
2007/09/25 | 141 | 141 | 137 | 141 | 6,000 |
2007/09/21 | 139 | 140 | 136 | 140 | 38,000 |
2007/09/20 | 141 | 141 | 138 | 138 | 23,000 |
2007/09/19 | 139 | 140 | 137 | 137 | 36,000 |
2007/09/18 | 140 | 140 | 136 | 137 | 25,000 |
2007/09/14 | 135 | 139 | 135 | 138 | 89,000 |
2007/09/13 | 137 | 138 | 136 | 137 | 76,000 |
2007/09/12 | 141 | 144 | 140 | 140 | 18,000 |
2007/09/11 | 135 | 146 | 135 | 140 | 25,000 |
2007/09/10 | 138 | 140 | 135 | 138 | 26,000 |
2007/09/07 | 143 | 145 | 143 | 143 | 29,000 |
2007/09/06 | 150 | 150 | 145 | 146 | 54,000 |
2007/09/05 | 153 | 154 | 150 | 150 | 15,000 |
2007/09/04 | 152 | 152 | 151 | 151 | 12,000 |
2007/09/03 | 152 | 156 | 149 | 152 | 31,000 |
2007/08/31 | 150 | 156 | 150 | 154 | 12,000 |
2007/08/30 | 153 | 153 | 151 | 153 | 14,000 |
2007/08/29 | 150 | 150 | 147 | 150 | 30,000 |
2007/08/28 | 153 | 153 | 152 | 152 | 9,000 |
2007/08/27 | 149 | 155 | 149 | 154 | 86,000 |
2007/08/24 | 153 | 153 | 152 | 153 | 38,000 |
2007/08/23 | 154 | 154 | 152 | 153 | 32,000 |
2007/08/22 | 153 | 153 | 152 | 152 | 15,000 |
2007/08/21 | 156 | 156 | 152 | 152 | 22,000 |
2007/08/20 | 157 | 157 | 150 | 151 | 34,000 |
2007/08/17 | 158 | 161 | 148 | 148 | 48,000 |
2007/08/16 | 154 | 162 | 150 | 157 | 59,000 |
2007/08/15 | 168 | 168 | 162 | 162 | 39,000 |
2007/08/14 | 168 | 169 | 167 | 168 | 19,000 |
2007/08/13 | 165 | 171 | 165 | 171 | 21,000 |
2007/08/10 | 167 | 169 | 166 | 168 | 31,000 |
2007/08/09 | 170 | 172 | 169 | 172 | 10,000 |
2007/08/08 | 170 | 170 | 168 | 168 | 23,000 |
2007/08/07 | 172 | 172 | 168 | 169 | 27,000 |
2007/08/06 | 174 | 175 | 171 | 172 | 29,000 |
2007/08/03 | 171 | 177 | 170 | 176 | 45,000 |
2007/08/02 | 171 | 171 | 169 | 171 | 43,000 |
2007/08/01 | 174 | 175 | 172 | 173 | 20,000 |
2007/07/31 | 175 | 175 | 172 | 172 | 12,000 |
2007/07/30 | 168 | 172 | 168 | 172 | 41,000 |
2007/07/27 | 170 | 178 | 166 | 172 | 98,000 |
2007/07/26 | 177 | 177 | 173 | 173 | 28,000 |
2007/07/25 | 173 | 175 | 173 | 175 | 15,000 |
2007/07/24 | 175 | 175 | 175 | 175 | 22,000 |
2007/07/23 | 179 | 179 | 175 | 175 | 68,000 |
2007/07/20 | 182 | 184 | 178 | 180 | 55,000 |
2007/07/19 | 181 | 182 | 180 | 181 | 26,000 |
2007/07/18 | 182 | 185 | 180 | 180 | 36,000 |
2007/07/17 | 185 | 185 | 181 | 184 | 26,000 |
2007/07/13 | 182 | 186 | 181 | 186 | 42,000 |
2007/07/12 | 187 | 190 | 181 | 183 | 137,000 |
2007/07/11 | 180 | 191 | 178 | 185 | 228,000 |
2007/07/10 | 180 | 180 | 179 | 179 | 9,000 |
2007/07/09 | 183 | 183 | 180 | 181 | 21,000 |
2007/07/06 | 180 | 182 | 177 | 182 | 42,000 |
2007/07/05 | 180 | 181 | 179 | 180 | 19,000 |
2007/07/04 | 181 | 182 | 181 | 182 | 14,000 |
2007/07/03 | 182 | 182 | 180 | 181 | 23,000 |
2007/07/02 | 181 | 181 | 180 | 181 | 14,000 |
2007/06/29 | 178 | 181 | 178 | 180 | 24,000 |
2007/06/28 | 177 | 181 | 177 | 178 | 47,000 |
2007/06/27 | 178 | 180 | 175 | 175 | 37,000 |
2007/06/26 | 183 | 183 | 176 | 178 | 49,000 |
2007/06/25 | 183 | 184 | 181 | 181 | 48,000 |
2007/06/22 | 190 | 190 | 184 | 185 | 82,000 |
2007/06/21 | 185 | 191 | 183 | 189 | 138,000 |
2007/06/20 | 190 | 190 | 183 | 185 | 181,000 |
2007/06/19 | 180 | 190 | 179 | 189 | 459,000 |
2007/06/18 | 181 | 181 | 179 | 180 | 32,000 |
2007/06/15 | 179 | 180 | 177 | 179 | 33,000 |
2007/06/14 | 176 | 178 | 176 | 178 | 15,000 |
2007/06/13 | 173 | 175 | 173 | 175 | 34,000 |
2007/06/12 | 183 | 183 | 174 | 175 | 50,000 |
2007/06/11 | 184 | 184 | 181 | 181 | 39,000 |
2007/06/08 | 184 | 184 | 179 | 181 | 76,000 |
2007/06/07 | 185 | 185 | 181 | 183 | 65,000 |
2007/06/06 | 180 | 185 | 178 | 182 | 162,000 |
2007/06/05 | 175 | 180 | 173 | 180 | 93,000 |
2007/06/04 | 181 | 181 | 175 | 175 | 96,000 |
2007/06/01 | 172 | 185 | 172 | 176 | 426,000 |
2007/05/31 | 169 | 170 | 168 | 168 | 21,000 |
2007/05/30 | 173 | 173 | 169 | 169 | 15,000 |
2007/05/29 | 168 | 174 | 167 | 172 | 18,000 |
2007/05/28 | 173 | 173 | 170 | 170 | 14,000 |
2007/05/25 | 167 | 169 | 166 | 169 | 20,000 |
2007/05/24 | 169 | 171 | 169 | 170 | 11,000 |
2007/05/23 | 169 | 170 | 168 | 169 | 15,000 |
2007/05/22 | 170 | 170 | 168 | 169 | 28,000 |
2007/05/21 | 165 | 169 | 163 | 166 | 57,000 |
2007/05/18 | 165 | 179 | 164 | 168 | 143,000 |
2007/05/17 | 169 | 169 | 165 | 165 | 18,000 |
2007/05/16 | 168 | 168 | 163 | 164 | 22,000 |
2007/05/15 | 171 | 171 | 169 | 169 | 9,000 |
2007/05/14 | 169 | 170 | 168 | 169 | 30,000 |
2007/05/11 | 173 | 173 | 168 | 169 | 17,000 |
2007/05/10 | 173 | 174 | 172 | 172 | 18,000 |
2007/05/09 | 170 | 172 | 170 | 172 | 23,000 |
2007/05/08 | 169 | 169 | 168 | 169 | 9,000 |
2007/05/07 | 170 | 170 | 168 | 170 | 20,000 |
2007/05/02 | 167 | 167 | 167 | 167 | 26,000 |
2007/05/01 | 166 | 167 | 166 | 167 | 18,000 |
2007/04/27 | 164 | 167 | 164 | 166 | 49,000 |
2007/04/26 | 167 | 167 | 162 | 162 | 66,000 |
2007/04/25 | 165 | 165 | 161 | 163 | 96,000 |
2007/04/24 | 168 | 168 | 166 | 166 | 41,000 |
2007/04/23 | 169 | 169 | 167 | 167 | 30,000 |
2007/04/20 | 170 | 171 | 169 | 170 | 74,000 |
2007/04/19 | 172 | 172 | 170 | 171 | 91,000 |
2007/04/18 | 173 | 174 | 172 | 174 | 30,000 |
2007/04/17 | 175 | 175 | 173 | 173 | 46,000 |
2007/04/16 | 176 | 177 | 175 | 175 | 63,000 |
2007/04/13 | 180 | 180 | 177 | 177 | 24,000 |
2007/04/12 | 180 | 180 | 176 | 176 | 15,000 |
2007/04/11 | 182 | 182 | 177 | 179 | 55,000 |
2007/04/10 | 180 | 180 | 179 | 179 | 25,000 |
2007/04/09 | 174 | 178 | 174 | 178 | 23,000 |
2007/04/06 | 179 | 179 | 173 | 174 | 70,000 |
2007/04/05 | 180 | 180 | 176 | 177 | 68,000 |
2007/04/04 | 175 | 179 | 175 | 179 | 15,000 |
2007/04/03 | 177 | 178 | 173 | 173 | 85,000 |
2007/04/02 | 183 | 184 | 176 | 176 | 50,000 |
2007/03/30 | 183 | 184 | 182 | 182 | 21,000 |
2007/03/29 | 180 | 183 | 180 | 182 | 7,000 |
2007/03/28 | 182 | 183 | 180 | 181 | 24,000 |
2007/03/27 | 187 | 187 | 181 | 182 | 35,000 |
2007/03/26 | 189 | 189 | 182 | 186 | 33,000 |
2007/03/23 | 188 | 188 | 186 | 187 | 60,000 |
2007/03/22 | 187 | 189 | 187 | 187 | 14,000 |
2007/03/20 | 186 | 188 | 185 | 185 | 78,000 |
2007/03/19 | 185 | 186 | 182 | 183 | 41,000 |
2007/03/16 | 189 | 190 | 185 | 188 | 11,000 |
2007/03/15 | 189 | 192 | 187 | 190 | 28,000 |
2007/03/14 | 189 | 189 | 185 | 186 | 20,000 |
2007/03/13 | 193 | 193 | 191 | 191 | 10,000 |
2007/03/12 | 194 | 194 | 191 | 191 | 19,000 |
2007/03/09 | 188 | 192 | 187 | 188 | 76,000 |
2007/03/08 | 187 | 189 | 186 | 188 | 45,000 |
2007/03/07 | 190 | 190 | 186 | 186 | 20,000 |
2007/03/06 | 180 | 185 | 180 | 185 | 31,000 |
2007/03/05 | 190 | 190 | 180 | 183 | 59,000 |
2007/03/02 | 194 | 194 | 190 | 192 | 28,000 |
2007/03/01 | 205 | 205 | 191 | 192 | 101,000 |
2007/02/28 | 179 | 195 | 170 | 195 | 134,000 |
2007/02/27 | 202 | 211 | 200 | 204 | 365,000 |
2007/02/26 | 196 | 199 | 196 | 199 | 96,000 |
2007/02/23 | 197 | 197 | 194 | 196 | 61,000 |
2007/02/22 | 192 | 195 | 192 | 194 | 89,000 |
2007/02/21 | 194 | 194 | 192 | 193 | 24,000 |
2007/02/20 | 195 | 195 | 192 | 194 | 33,000 |
2007/02/19 | 197 | 197 | 193 | 195 | 32,000 |
2007/02/16 | 193 | 195 | 192 | 195 | 20,000 |
2007/02/15 | 193 | 194 | 192 | 193 | 21,000 |
2007/02/14 | 194 | 194 | 191 | 193 | 33,000 |
2007/02/13 | 193 | 193 | 191 | 192 | 10,000 |
2007/02/09 | 187 | 191 | 187 | 191 | 26,000 |
2007/02/08 | 194 | 194 | 186 | 188 | 47,000 |
2007/02/07 | 195 | 196 | 194 | 194 | 26,000 |
2007/02/06 | 193 | 195 | 191 | 194 | 22,000 |
2007/02/05 | 198 | 198 | 193 | 194 | 25,000 |
2007/02/02 | 192 | 198 | 192 | 196 | 60,000 |
2007/02/01 | 195 | 195 | 191 | 194 | 42,000 |
2007/01/31 | 192 | 197 | 192 | 192 | 32,000 |
2007/01/30 | 189 | 203 | 189 | 194 | 236,000 |
2007/01/29 | 190 | 190 | 187 | 188 | 17,000 |
2007/01/26 | 190 | 190 | 187 | 187 | 65,000 |
2007/01/25 | 193 | 195 | 192 | 192 | 51,000 |
2007/01/24 | 194 | 195 | 193 | 194 | 35,000 |
2007/01/23 | 195 | 203 | 192 | 194 | 414,000 |
2007/01/22 | 189 | 195 | 187 | 195 | 129,000 |
2007/01/19 | 187 | 190 | 185 | 189 | 52,000 |
2007/01/18 | 187 | 188 | 186 | 188 | 34,000 |
2007/01/17 | 187 | 187 | 186 | 187 | 29,000 |
2007/01/16 | 185 | 189 | 185 | 189 | 63,000 |
2007/01/15 | 183 | 186 | 183 | 184 | 48,000 |
2007/01/12 | 183 | 185 | 183 | 185 | 55,000 |
2007/01/11 | 180 | 183 | 180 | 182 | 36,000 |
2007/01/10 | 182 | 182 | 180 | 181 | 29,000 |
2007/01/09 | 183 | 183 | 180 | 180 | 43,000 |
2007/01/05 | 182 | 182 | 178 | 178 | 30,000 |
2007/01/04 | 180 | 181 | 179 | 181 | 10,000 |