日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 91 91 89 90 49,000
2009/12/29 92 92 89 91 37,000
2009/12/28 92 93 90 91 54,000
2009/12/25 92 93 90 91 63,000
2009/12/24 95 95 92 92 36,000
2009/12/22 92 95 91 94 139,000
2009/12/21 91 92 90 90 18,000
2009/12/18 88 90 88 90 76,000
2009/12/17 91 92 91 92 49,000
2009/12/16 93 93 90 92 76,000
2009/12/15 95 95 91 93 116,000
2009/12/14 95 97 93 95 53,000
2009/12/11 96 97 93 95 194,000
2009/12/10 92 94 91 93 122,000
2009/12/09 96 97 91 93 263,000
2009/12/08 97 98 95 98 241,000
2009/12/07 95 108 94 101 1,413,000
2009/12/04 87 91 87 90 255,000
2009/12/03 87 89 85 88 132,000
2009/12/02 86 87 84 85 67,000
2009/12/01 86 86 84 86 81,000
2009/11/30 77 84 77 82 202,000
2009/11/27 85 85 79 79 163,000
2009/11/26 86 87 85 86 62,000
2009/11/25 85 86 82 85 139,000
2009/11/24 90 95 86 87 241,000
2009/11/20 87 90 86 89 93,000
2009/11/19 84 89 84 87 138,000
2009/11/18 86 89 84 89 125,000
2009/11/17 89 92 82 86 218,000
2009/11/16 94 94 90 91 119,000
2009/11/13 96 96 86 94 198,000
2009/11/12 97 98 93 95 164,000
2009/11/11 103 103 95 97 249,000
2009/11/10 107 108 100 102 268,000
2009/11/09 109 112 102 107 118,000
2009/11/06 114 115 109 109 135,000
2009/11/05 117 117 112 115 128,000
2009/11/04 121 121 116 116 119,000
2009/11/02 116 121 114 119 169,000
2009/10/30 125 126 121 121 134,000
2009/10/29 125 125 119 123 370,000
2009/10/28 130 130 126 127 115,000
2009/10/27 132 132 128 129 138,000
2009/10/26 133 138 130 133 382,000
2009/10/23 134 135 126 129 263,000
2009/10/22 127 136 127 134 759,000
2009/10/21 127 129 124 127 131,000
2009/10/20 128 129 126 128 82,000
2009/10/19 129 130 124 127 108,000
2009/10/16 125 131 122 128 299,000
2009/10/15 131 131 126 126 81,000
2009/10/14 131 133 128 129 134,000
2009/10/13 132 133 130 132 189,000
2009/10/09 125 137 124 130 793,000
2009/10/08 124 125 122 124 156,000
2009/10/07 124 125 121 121 182,000
2009/10/06 120 127 120 121 447,000
2009/10/05 120 123 116 118 275,000
2009/10/02 122 125 117 123 201,000
2009/10/01 131 131 123 124 188,000
2009/09/30 133 133 127 128 288,000
2009/09/29 136 145 131 134 1,022,000
2009/09/28 133 135 128 131 291,000
2009/09/25 145 146 137 138 800,000
2009/09/24 121 151 120 149 3,612,000
2009/09/18 127 127 115 121 676,000
2009/09/17 126 149 126 130 2,933,000
2009/09/16 122 128 121 121 105,000
2009/09/15 124 125 120 122 112,000
2009/09/14 130 130 123 124 124,000
2009/09/11 133 133 128 130 141,000
2009/09/10 132 132 129 131 156,000
2009/09/09 135 136 131 132 196,000
2009/09/08 131 141 131 136 1,067,000
2009/09/07 131 135 125 126 184,000
2009/09/04 137 139 130 131 253,000
2009/09/03 140 145 135 139 680,000
2009/09/02 135 140 133 133 230,000
2009/09/01 137 145 131 139 805,000
2009/08/31 147 147 137 139 234,000
2009/08/28 146 147 142 143 283,000
2009/08/27 146 155 142 149 1,355,000
2009/08/26 156 159 139 144 1,173,000
2009/08/25 159 166 154 155 1,123,000
2009/08/24 157 171 155 160 1,859,000
2009/08/21 161 179 148 158 5,655,000
2009/08/20 140 174 140 165 10,321,000
2009/08/19 97 125 97 125 6,448,000
2009/08/18 97 97 94 95 90,000
2009/08/17 98 99 95 96 342,000
2009/08/14 96 96 93 93 103,000
2009/08/13 91 95 90 94 141,000
2009/08/12 90 90 89 89 19,000
2009/08/11 91 91 89 90 40,000
2009/08/10 90 91 90 91 19,000
2009/08/07 90 92 89 90 37,000
2009/08/06 88 90 88 90 39,000
2009/08/05 90 91 90 91 42,000
2009/08/04 93 94 90 92 48,000
2009/08/03 94 95 93 93 63,000
2009/07/31 93 95 92 95 99,000
2009/07/30 93 93 89 93 95,000
2009/07/29 94 102 92 93 513,000
2009/07/28 91 91 88 89 58,000
2009/07/27 90 91 87 90 121,000
2009/07/24 88 88 86 87 35,000
2009/07/23 88 88 86 87 53,000
2009/07/22 84 89 84 87 104,000
2009/07/21 83 84 82 83 31,000
2009/07/17 83 83 81 82 18,000
2009/07/16 85 85 82 83 39,000
2009/07/15 87 88 82 82 44,000
2009/07/14 82 86 82 82 129,000
2009/07/13 93 94 78 83 90,000
2009/07/10 92 94 92 92 39,000
2009/07/09 94 95 92 93 44,000
2009/07/08 95 95 93 94 65,000
2009/07/07 94 103 92 97 479,000
2009/07/06 98 98 92 92 142,000
2009/07/03 91 98 91 97 237,000
2009/07/02 92 94 91 92 54,000
2009/07/01 93 93 92 92 29,000
2009/06/30 93 94 91 91 56,000
2009/06/29 95 95 91 93 35,000
2009/06/26 93 95 92 93 86,000
2009/06/25 93 94 93 94 43,000
2009/06/24 90 94 90 92 76,000
2009/06/23 91 96 89 90 97,000
2009/06/22 91 95 88 95 93,000
2009/06/19 97 97 93 93 67,000
2009/06/18 98 98 96 97 89,000
2009/06/17 95 100 95 98 94,000
2009/06/16 98 98 96 97 82,000
2009/06/15 100 101 98 99 71,000
2009/06/12 102 103 97 100 257,000
2009/06/11 100 110 99 103 1,346,000
2009/06/10 99 100 95 99 318,000
2009/06/09 94 99 93 97 311,000
2009/06/08 95 96 92 93 190,000
2009/06/05 92 94 92 92 83,000
2009/06/04 97 97 92 92 152,000
2009/06/03 94 96 90 95 177,000
2009/06/02 95 96 88 92 268,000
2009/06/01 93 97 92 95 103,000
2009/05/29 99 99 96 96 175,000
2009/05/28 96 112 96 100 1,526,000
2009/05/27 95 98 93 93 157,000
2009/05/26 100 100 95 97 284,000
2009/05/25 101 106 96 100 461,000
2009/05/22 112 120 105 109 1,230,000
2009/05/21 103 125 103 113 2,549,000
2009/05/20 90 113 86 100 2,835,000
2009/05/19 85 88 82 85 1,228,000
2009/05/18 90 105 87 105 2,636,000
2009/05/15 73 77 73 75 37,000
2009/05/14 78 79 72 72 241,000
2009/05/13 80 82 78 78 91,000
2009/05/12 74 81 74 78 177,000
2009/05/11 75 82 74 75 145,000
2009/05/08 71 75 71 73 132,000
2009/05/07 74 74 71 73 160,000
2009/05/01 97 97 74 74 737,000
2009/04/30 70 97 70 97 1,699,000
2009/04/28 70 70 67 67 18,000
2009/04/27 70 70 68 69 29,000
2009/04/24 68 70 66 66 18,000
2009/04/23 65 71 65 67 62,000
2009/04/22 65 71 63 65 96,000
2009/04/21 67 67 65 66 22,000
2009/04/20 69 69 68 69 13,000
2009/04/17 69 69 67 67 7,000
2009/04/16 69 70 68 68 42,000
2009/04/15 70 70 69 69 8,000
2009/04/14 70 71 69 70 39,000
2009/04/13 69 72 68 72 37,000
2009/04/10 69 72 68 69 35,000
2009/04/09 70 72 66 69 114,000
2009/04/08 67 70 66 68 125,000
2009/04/07 63 68 63 67 144,000
2009/04/06 66 67 63 63 90,000
2009/04/03 66 66 64 66 10,000
2009/04/02 65 66 64 66 27,000
2009/04/01 63 65 63 65 25,000
2009/03/31 64 65 62 63 33,000
2009/03/30 62 67 62 65 19,000
2009/03/27 63 64 61 62 46,000
2009/03/26 67 67 61 63 24,000
2009/03/25 65 65 60 65 48,000
2009/03/24 64 64 62 62 32,000
2009/03/23 58 60 56 60 20,000
2009/03/19 61 61 59 59 9,000
2009/03/18 59 60 58 60 13,000
2009/03/17 58 58 56 58 20,000
2009/03/16 58 58 55 55 26,000
2009/03/13 53 58 53 54 90,000
2009/03/12 64 64 55 58 43,000
2009/03/11 60 61 59 59 32,000
2009/03/10 58 59 58 59 5,000
2009/03/09 59 60 59 60 6,000
2009/03/06 61 62 60 60 15,000
2009/03/05 60 61 59 61 24,000
2009/03/04 58 58 58 58 6,000
2009/03/03 58 60 58 58 16,000
2009/03/02 62 62 60 62 8,000
2009/02/27 63 63 62 63 5,000
2009/02/26 63 63 59 63 16,000
2009/02/25 60 60 58 59 8,000
2009/02/24 60 60 56 58 20,000
2009/02/23 64 64 60 63 16,000
2009/02/20 61 62 60 62 28,000
2009/02/19 60 61 60 60 25,000
2009/02/18 62 64 62 62 7,000
2009/02/17 64 66 62 64 6,000
2009/02/16 66 66 63 64 10,000
2009/02/13 62 64 62 64 25,000
2009/02/12 64 65 64 65 13,000
2009/02/10 64 66 64 64 35,000
2009/02/09 66 69 66 68 10,000
2009/02/06 70 70 67 70 6,000
2009/02/05 69 70 69 70 12,000
2009/02/04 69 70 66 69 15,000
2009/02/03 65 69 65 69 15,000
2009/02/02 66 66 64 66 16,000
2009/01/30 69 69 66 67 9,000
2009/01/29 67 68 67 68 15,000
2009/01/28 67 67 66 67 5,000
2009/01/27 70 70 66 68 16,000
2009/01/26 68 70 64 70 22,000
2009/01/23 65 66 65 66 13,000
2009/01/22 69 69 67 67 7,000
2009/01/21 64 70 61 68 42,000
2009/01/20 66 66 65 65 10,000
2009/01/19 68 68 66 67 11,000
2009/01/16 68 68 67 68 17,000
2009/01/15 69 69 67 67 24,000
2009/01/14 68 69 67 69 15,000
2009/01/13 75 75 67 68 39,000
2009/01/09 70 73 70 73 18,000
2009/01/08 69 72 69 72 31,000
2009/01/07 70 72 69 71 20,000
2009/01/06 70 73 69 69 12,000
2009/01/05 73 74 69 69 5,000

このページの先頭へ