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 |
---|---|---|---|---|---|
2012/12/28 | 98 | 98 | 94 | 94 | 388,000 |
2012/12/27 | 96 | 99 | 96 | 98 | 400,000 |
2012/12/26 | 99 | 99 | 95 | 97 | 571,000 |
2012/12/25 | 92 | 99 | 90 | 97 | 1,089,000 |
2012/12/21 | 90 | 93 | 88 | 91 | 566,000 |
2012/12/20 | 88 | 92 | 88 | 90 | 164,000 |
2012/12/19 | 89 | 89 | 87 | 89 | 153,000 |
2012/12/18 | 89 | 89 | 87 | 88 | 103,000 |
2012/12/17 | 88 | 89 | 87 | 89 | 162,000 |
2012/12/14 | 87 | 88 | 86 | 88 | 175,000 |
2012/12/13 | 90 | 90 | 88 | 88 | 171,000 |
2012/12/12 | 89 | 90 | 89 | 89 | 57,000 |
2012/12/11 | 91 | 91 | 88 | 90 | 173,000 |
2012/12/10 | 87 | 92 | 86 | 92 | 515,000 |
2012/12/07 | 88 | 88 | 87 | 87 | 89,000 |
2012/12/06 | 86 | 88 | 85 | 88 | 203,000 |
2012/12/05 | 86 | 86 | 85 | 86 | 55,000 |
2012/12/04 | 86 | 86 | 85 | 86 | 132,000 |
2012/12/03 | 85 | 86 | 84 | 85 | 78,000 |
2012/11/30 | 89 | 89 | 85 | 85 | 253,000 |
2012/11/29 | 85 | 89 | 85 | 88 | 500,000 |
2012/11/28 | 85 | 86 | 84 | 85 | 87,000 |
2012/11/27 | 85 | 86 | 84 | 85 | 164,000 |
2012/11/26 | 86 | 86 | 85 | 85 | 150,000 |
2012/11/22 | 85 | 86 | 84 | 86 | 218,000 |
2012/11/21 | 83 | 87 | 83 | 85 | 488,000 |
2012/11/20 | 84 | 84 | 82 | 83 | 107,000 |
2012/11/19 | 83 | 84 | 83 | 83 | 55,000 |
2012/11/16 | 83 | 84 | 82 | 83 | 67,000 |
2012/11/15 | 82 | 83 | 82 | 83 | 40,000 |
2012/11/14 | 82 | 83 | 81 | 81 | 93,000 |
2012/11/13 | 82 | 82 | 82 | 82 | 86,000 |
2012/11/12 | 82 | 83 | 82 | 82 | 71,000 |
2012/11/09 | 82 | 83 | 82 | 82 | 93,000 |
2012/11/08 | 82 | 84 | 81 | 82 | 522,000 |
2012/11/07 | 83 | 85 | 82 | 83 | 389,000 |
2012/11/06 | 82 | 83 | 81 | 82 | 87,000 |
2012/11/05 | 82 | 83 | 82 | 82 | 109,000 |
2012/11/02 | 82 | 83 | 82 | 83 | 80,000 |
2012/11/01 | 83 | 83 | 81 | 82 | 207,000 |
2012/10/31 | 82 | 84 | 82 | 82 | 184,000 |
2012/10/30 | 82 | 84 | 81 | 82 | 207,000 |
2012/10/29 | 84 | 84 | 82 | 82 | 187,000 |
2012/10/26 | 88 | 91 | 83 | 83 | 1,033,000 |
2012/10/25 | 87 | 87 | 82 | 85 | 997,000 |
2012/10/24 | 91 | 94 | 86 | 87 | 1,283,000 |
2012/10/23 | 81 | 112 | 81 | 94 | 4,504,000 |
2012/10/22 | 81 | 82 | 81 | 82 | 17,000 |
2012/10/19 | 79 | 82 | 79 | 82 | 55,000 |
2012/10/18 | 80 | 80 | 80 | 80 | 75,000 |
2012/10/17 | 79 | 80 | 79 | 80 | 15,000 |
2012/10/16 | 79 | 79 | 78 | 78 | 3,000 |
2012/10/15 | 77 | 78 | 77 | 78 | 16,000 |
2012/10/12 | 77 | 78 | 77 | 78 | 26,000 |
2012/10/11 | 77 | 79 | 77 | 79 | 33,000 |
2012/10/10 | 77 | 78 | 77 | 78 | 17,000 |
2012/10/09 | 78 | 78 | 77 | 78 | 27,000 |
2012/10/05 | 79 | 79 | 78 | 78 | 28,000 |
2012/10/04 | 78 | 79 | 78 | 78 | 28,000 |
2012/10/03 | 77 | 79 | 77 | 79 | 45,000 |
2012/10/02 | 78 | 78 | 78 | 78 | 27,000 |
2012/10/01 | 79 | 79 | 78 | 79 | 58,000 |
2012/09/28 | 79 | 79 | 78 | 79 | 34,000 |
2012/09/27 | 80 | 80 | 78 | 79 | 52,000 |
2012/09/26 | 79 | 80 | 78 | 80 | 80,000 |
2012/09/25 | 79 | 80 | 78 | 80 | 42,000 |
2012/09/24 | 79 | 80 | 78 | 80 | 27,000 |
2012/09/21 | 79 | 80 | 79 | 80 | 63,000 |
2012/09/20 | 80 | 81 | 80 | 80 | 37,000 |
2012/09/19 | 80 | 81 | 80 | 81 | 38,000 |
2012/09/18 | 81 | 81 | 80 | 81 | 16,000 |
2012/09/14 | 79 | 80 | 79 | 80 | 73,000 |
2012/09/13 | 79 | 80 | 78 | 79 | 59,000 |
2012/09/12 | 79 | 80 | 78 | 80 | 65,000 |
2012/09/11 | 80 | 80 | 79 | 79 | 14,000 |
2012/09/10 | 78 | 80 | 78 | 79 | 18,000 |
2012/09/07 | 79 | 80 | 78 | 79 | 96,000 |
2012/09/06 | 81 | 81 | 77 | 80 | 109,000 |
2012/09/05 | 81 | 81 | 78 | 80 | 101,000 |
2012/09/04 | 81 | 82 | 80 | 82 | 26,000 |
2012/09/03 | 82 | 82 | 81 | 82 | 20,000 |
2012/08/31 | 80 | 81 | 79 | 80 | 45,000 |
2012/08/30 | 82 | 82 | 79 | 80 | 201,000 |
2012/08/29 | 82 | 84 | 82 | 82 | 22,000 |
2012/08/28 | 82 | 84 | 82 | 82 | 39,000 |
2012/08/27 | 84 | 84 | 82 | 83 | 97,000 |
2012/08/24 | 82 | 84 | 82 | 84 | 23,000 |
2012/08/23 | 82 | 84 | 82 | 83 | 34,000 |
2012/08/22 | 83 | 84 | 82 | 84 | 69,000 |
2012/08/21 | 82 | 84 | 82 | 84 | 140,000 |
2012/08/20 | 84 | 85 | 83 | 83 | 110,000 |
2012/08/17 | 86 | 86 | 84 | 85 | 69,000 |
2012/08/16 | 84 | 86 | 84 | 86 | 108,000 |
2012/08/15 | 84 | 85 | 83 | 85 | 91,000 |
2012/08/14 | 83 | 84 | 82 | 84 | 26,000 |
2012/08/13 | 82 | 83 | 82 | 82 | 32,000 |
2012/08/10 | 84 | 84 | 81 | 82 | 143,000 |
2012/08/09 | 84 | 84 | 83 | 84 | 20,000 |
2012/08/08 | 83 | 84 | 83 | 84 | 23,000 |
2012/08/07 | 83 | 83 | 83 | 83 | 1,000 |
2012/08/06 | 83 | 83 | 82 | 83 | 22,000 |
2012/08/03 | 83 | 83 | 82 | 83 | 35,000 |
2012/08/02 | 83 | 84 | 83 | 83 | 11,000 |
2012/08/01 | 84 | 84 | 83 | 84 | 29,000 |
2012/07/31 | 84 | 85 | 83 | 83 | 26,000 |
2012/07/30 | 85 | 85 | 82 | 84 | 48,000 |
2012/07/27 | 84 | 84 | 83 | 83 | 11,000 |
2012/07/26 | 81 | 83 | 81 | 83 | 31,000 |
2012/07/25 | 82 | 82 | 79 | 81 | 176,000 |
2012/07/24 | 83 | 84 | 82 | 83 | 64,000 |
2012/07/23 | 84 | 85 | 84 | 84 | 91,000 |
2012/07/20 | 86 | 86 | 86 | 86 | 17,000 |
2012/07/19 | 86 | 87 | 85 | 87 | 55,000 |
2012/07/18 | 87 | 87 | 86 | 86 | 94,000 |
2012/07/17 | 87 | 88 | 87 | 87 | 234,000 |
2012/07/13 | 87 | 88 | 87 | 87 | 40,000 |
2012/07/12 | 88 | 88 | 87 | 87 | 122,000 |
2012/07/11 | 87 | 88 | 87 | 87 | 94,000 |
2012/07/10 | 88 | 89 | 87 | 89 | 67,000 |
2012/07/09 | 88 | 89 | 88 | 88 | 58,000 |
2012/07/06 | 91 | 94 | 89 | 89 | 552,000 |
2012/07/05 | 93 | 94 | 92 | 92 | 320,000 |
2012/07/04 | 94 | 95 | 92 | 93 | 359,000 |
2012/07/03 | 92 | 92 | 90 | 92 | 191,000 |
2012/07/02 | 89 | 92 | 89 | 90 | 232,000 |
2012/06/29 | 88 | 89 | 87 | 88 | 29,000 |
2012/06/28 | 88 | 89 | 87 | 89 | 178,000 |
2012/06/27 | 85 | 88 | 85 | 88 | 129,000 |
2012/06/26 | 86 | 86 | 85 | 85 | 39,000 |
2012/06/25 | 87 | 88 | 86 | 86 | 51,000 |
2012/06/22 | 86 | 87 | 86 | 86 | 32,000 |
2012/06/21 | 88 | 89 | 87 | 88 | 124,000 |
2012/06/20 | 85 | 88 | 84 | 88 | 40,000 |
2012/06/19 | 85 | 86 | 84 | 85 | 55,000 |
2012/06/18 | 85 | 86 | 84 | 86 | 37,000 |
2012/06/15 | 86 | 87 | 85 | 85 | 76,000 |
2012/06/14 | 87 | 87 | 85 | 85 | 25,000 |
2012/06/13 | 85 | 87 | 85 | 86 | 46,000 |
2012/06/12 | 83 | 85 | 82 | 85 | 43,000 |
2012/06/11 | 83 | 85 | 83 | 84 | 45,000 |
2012/06/08 | 84 | 84 | 82 | 83 | 71,000 |
2012/06/07 | 83 | 84 | 83 | 84 | 36,000 |
2012/06/06 | 81 | 82 | 81 | 82 | 73,000 |
2012/06/05 | 79 | 82 | 79 | 82 | 23,000 |
2012/06/04 | 78 | 80 | 78 | 80 | 33,000 |
2012/06/01 | 83 | 83 | 79 | 81 | 85,000 |
2012/05/31 | 82 | 82 | 81 | 82 | 68,000 |
2012/05/30 | 84 | 84 | 83 | 84 | 22,000 |
2012/05/29 | 81 | 83 | 81 | 82 | 24,000 |
2012/05/28 | 84 | 85 | 81 | 81 | 27,000 |
2012/05/25 | 83 | 83 | 82 | 83 | 14,000 |
2012/05/24 | 84 | 84 | 82 | 83 | 20,000 |
2012/05/23 | 84 | 85 | 82 | 83 | 180,000 |
2012/05/22 | 82 | 83 | 82 | 82 | 15,000 |
2012/05/21 | 81 | 82 | 80 | 82 | 67,000 |
2012/05/18 | 81 | 81 | 79 | 79 | 139,000 |
2012/05/17 | 81 | 82 | 80 | 82 | 64,000 |
2012/05/16 | 83 | 83 | 81 | 81 | 62,000 |
2012/05/15 | 80 | 80 | 75 | 80 | 266,000 |
2012/05/14 | 84 | 84 | 79 | 80 | 208,000 |
2012/05/11 | 87 | 87 | 84 | 84 | 105,000 |
2012/05/10 | 89 | 92 | 85 | 86 | 371,000 |
2012/05/09 | 93 | 93 | 88 | 88 | 206,000 |
2012/05/08 | 98 | 98 | 93 | 93 | 130,000 |
2012/05/07 | 97 | 97 | 95 | 96 | 114,000 |
2012/05/02 | 100 | 100 | 100 | 100 | 23,000 |
2012/05/01 | 101 | 101 | 100 | 100 | 28,000 |
2012/04/27 | 102 | 102 | 100 | 101 | 123,000 |
2012/04/26 | 105 | 105 | 102 | 103 | 46,000 |
2012/04/25 | 102 | 104 | 102 | 103 | 43,000 |
2012/04/24 | 101 | 103 | 101 | 102 | 82,000 |
2012/04/23 | 104 | 104 | 101 | 101 | 89,000 |
2012/04/20 | 103 | 103 | 101 | 102 | 61,000 |
2012/04/19 | 104 | 104 | 102 | 104 | 105,000 |
2012/04/18 | 104 | 106 | 104 | 105 | 74,000 |
2012/04/17 | 104 | 104 | 102 | 103 | 57,000 |
2012/04/16 | 105 | 105 | 103 | 104 | 124,000 |
2012/04/13 | 103 | 106 | 103 | 104 | 67,000 |
2012/04/12 | 104 | 105 | 102 | 103 | 155,000 |
2012/04/11 | 107 | 111 | 103 | 103 | 1,035,000 |
2012/04/10 | 102 | 103 | 101 | 101 | 103,000 |
2012/04/09 | 103 | 103 | 101 | 103 | 281,000 |
2012/04/06 | 106 | 107 | 105 | 106 | 45,000 |
2012/04/05 | 105 | 109 | 105 | 107 | 134,000 |
2012/04/04 | 112 | 112 | 107 | 109 | 234,000 |
2012/04/03 | 113 | 114 | 111 | 112 | 139,000 |
2012/04/02 | 114 | 116 | 113 | 113 | 79,000 |
2012/03/30 | 116 | 116 | 114 | 114 | 50,000 |
2012/03/29 | 117 | 117 | 114 | 116 | 132,000 |
2012/03/28 | 117 | 117 | 114 | 116 | 146,000 |
2012/03/27 | 112 | 114 | 111 | 114 | 95,000 |
2012/03/26 | 115 | 115 | 111 | 111 | 158,000 |
2012/03/23 | 117 | 117 | 111 | 114 | 383,000 |
2012/03/22 | 120 | 120 | 117 | 117 | 143,000 |
2012/03/21 | 122 | 124 | 119 | 119 | 381,000 |
2012/03/19 | 121 | 124 | 120 | 122 | 298,000 |
2012/03/16 | 127 | 128 | 119 | 119 | 1,338,000 |
2012/03/15 | 114 | 131 | 114 | 122 | 3,924,000 |
2012/03/14 | 115 | 115 | 113 | 114 | 116,000 |
2012/03/13 | 117 | 117 | 114 | 114 | 285,000 |
2012/03/12 | 113 | 117 | 112 | 116 | 328,000 |
2012/03/09 | 113 | 113 | 112 | 112 | 220,000 |
2012/03/08 | 115 | 115 | 112 | 113 | 159,000 |
2012/03/07 | 113 | 117 | 112 | 113 | 489,000 |
2012/03/06 | 113 | 113 | 110 | 112 | 232,000 |
2012/03/05 | 112 | 114 | 110 | 113 | 220,000 |
2012/03/02 | 113 | 121 | 112 | 113 | 1,229,000 |
2012/03/01 | 115 | 116 | 110 | 110 | 508,000 |
2012/02/29 | 120 | 120 | 114 | 116 | 519,000 |
2012/02/28 | 117 | 118 | 115 | 117 | 751,000 |
2012/02/27 | 125 | 127 | 120 | 122 | 1,617,000 |
2012/02/24 | 117 | 121 | 115 | 117 | 979,000 |
2012/02/23 | 121 | 128 | 117 | 117 | 1,707,000 |
2012/02/22 | 121 | 124 | 114 | 120 | 2,305,000 |
2012/02/21 | 130 | 158 | 122 | 126 | 23,115,000 |
2012/02/20 | 95 | 122 | 95 | 122 | 15,827,000 |
2012/02/17 | 92 | 93 | 92 | 92 | 80,000 |
2012/02/16 | 93 | 93 | 91 | 92 | 86,000 |
2012/02/15 | 93 | 95 | 91 | 92 | 477,000 |
2012/02/14 | 90 | 92 | 90 | 92 | 146,000 |
2012/02/13 | 90 | 91 | 90 | 90 | 73,000 |
2012/02/10 | 92 | 92 | 90 | 90 | 90,000 |
2012/02/09 | 91 | 92 | 90 | 92 | 111,000 |
2012/02/08 | 92 | 92 | 89 | 91 | 170,000 |
2012/02/07 | 91 | 92 | 90 | 90 | 72,000 |
2012/02/06 | 92 | 93 | 89 | 91 | 256,000 |
2012/02/03 | 92 | 92 | 89 | 89 | 296,000 |
2012/02/02 | 95 | 96 | 91 | 91 | 421,000 |
2012/02/01 | 89 | 95 | 89 | 95 | 489,000 |
2012/01/31 | 90 | 90 | 88 | 90 | 106,000 |
2012/01/30 | 89 | 90 | 88 | 88 | 113,000 |
2012/01/27 | 89 | 90 | 88 | 88 | 104,000 |
2012/01/26 | 93 | 96 | 88 | 90 | 526,000 |
2012/01/25 | 88 | 90 | 88 | 90 | 261,000 |
2012/01/24 | 90 | 91 | 87 | 87 | 346,000 |
2012/01/23 | 87 | 88 | 87 | 88 | 600,000 |
2012/01/20 | 87 | 87 | 85 | 87 | 339,000 |
2012/01/19 | 90 | 90 | 86 | 87 | 666,000 |
2012/01/18 | 87 | 88 | 87 | 87 | 197,000 |
2012/01/17 | 87 | 87 | 86 | 87 | 115,000 |
2012/01/16 | 85 | 89 | 85 | 87 | 457,000 |
2012/01/13 | 85 | 86 | 84 | 86 | 135,000 |
2012/01/12 | 85 | 86 | 85 | 85 | 395,000 |
2012/01/11 | 85 | 87 | 85 | 85 | 554,000 |
2012/01/10 | 85 | 86 | 85 | 85 | 23,000 |
2012/01/06 | 86 | 88 | 86 | 86 | 21,000 |
2012/01/05 | 87 | 87 | 86 | 86 | 11,000 |
2012/01/04 | 87 | 87 | 86 | 87 | 24,000 |