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 |
---|---|---|---|---|---|
2013/12/30 | 123 | 125 | 123 | 125 | 90,000 |
2013/12/27 | 123 | 123 | 122 | 123 | 70,000 |
2013/12/26 | 119 | 121 | 118 | 121 | 160,000 |
2013/12/25 | 116 | 119 | 116 | 118 | 202,000 |
2013/12/24 | 120 | 120 | 116 | 117 | 164,000 |
2013/12/20 | 120 | 121 | 120 | 120 | 58,000 |
2013/12/19 | 121 | 122 | 120 | 122 | 142,000 |
2013/12/18 | 122 | 122 | 119 | 121 | 61,000 |
2013/12/17 | 120 | 121 | 119 | 121 | 104,000 |
2013/12/16 | 122 | 123 | 119 | 119 | 128,000 |
2013/12/13 | 123 | 124 | 121 | 123 | 128,000 |
2013/12/12 | 124 | 124 | 121 | 122 | 113,000 |
2013/12/11 | 125 | 125 | 123 | 124 | 67,000 |
2013/12/10 | 126 | 127 | 125 | 126 | 71,000 |
2013/12/09 | 125 | 127 | 125 | 127 | 92,000 |
2013/12/06 | 124 | 126 | 123 | 124 | 93,000 |
2013/12/05 | 126 | 126 | 125 | 126 | 43,000 |
2013/12/04 | 127 | 127 | 123 | 126 | 193,000 |
2013/12/03 | 128 | 130 | 126 | 127 | 267,000 |
2013/12/02 | 128 | 129 | 126 | 127 | 116,000 |
2013/11/29 | 127 | 129 | 126 | 127 | 121,000 |
2013/11/28 | 127 | 130 | 126 | 129 | 256,000 |
2013/11/27 | 126 | 127 | 125 | 127 | 144,000 |
2013/11/26 | 127 | 127 | 125 | 127 | 111,000 |
2013/11/25 | 127 | 128 | 126 | 127 | 70,000 |
2013/11/22 | 128 | 129 | 126 | 127 | 129,000 |
2013/11/21 | 127 | 130 | 126 | 128 | 567,000 |
2013/11/20 | 125 | 127 | 124 | 127 | 217,000 |
2013/11/19 | 125 | 126 | 123 | 125 | 60,000 |
2013/11/18 | 127 | 127 | 123 | 124 | 273,000 |
2013/11/15 | 124 | 127 | 124 | 127 | 348,000 |
2013/11/14 | 124 | 124 | 123 | 124 | 92,000 |
2013/11/13 | 123 | 124 | 123 | 123 | 80,000 |
2013/11/12 | 122 | 124 | 122 | 124 | 161,000 |
2013/11/11 | 125 | 125 | 121 | 122 | 137,000 |
2013/11/08 | 123 | 127 | 122 | 125 | 508,000 |
2013/11/07 | 124 | 124 | 122 | 124 | 97,000 |
2013/11/06 | 121 | 124 | 120 | 123 | 101,000 |
2013/11/05 | 122 | 122 | 119 | 122 | 131,000 |
2013/11/01 | 124 | 125 | 119 | 122 | 426,000 |
2013/10/31 | 126 | 129 | 123 | 126 | 465,000 |
2013/10/30 | 129 | 129 | 125 | 126 | 335,000 |
2013/10/29 | 130 | 130 | 127 | 128 | 210,000 |
2013/10/28 | 132 | 133 | 127 | 130 | 492,000 |
2013/10/25 | 127 | 137 | 126 | 131 | 2,728,000 |
2013/10/24 | 125 | 128 | 124 | 128 | 280,000 |
2013/10/23 | 129 | 130 | 124 | 124 | 386,000 |
2013/10/22 | 127 | 130 | 126 | 129 | 471,000 |
2013/10/21 | 129 | 130 | 125 | 126 | 419,000 |
2013/10/18 | 129 | 130 | 123 | 127 | 810,000 |
2013/10/17 | 133 | 134 | 125 | 128 | 960,000 |
2013/10/16 | 132 | 139 | 127 | 130 | 3,081,000 |
2013/10/15 | 129 | 137 | 125 | 137 | 3,250,000 |
2013/10/11 | 118 | 136 | 118 | 126 | 7,153,000 |
2013/10/10 | 118 | 119 | 115 | 116 | 150,000 |
2013/10/09 | 113 | 117 | 113 | 117 | 94,000 |
2013/10/08 | 113 | 115 | 112 | 115 | 144,000 |
2013/10/07 | 117 | 117 | 114 | 114 | 112,000 |
2013/10/04 | 117 | 117 | 114 | 115 | 190,000 |
2013/10/03 | 117 | 119 | 116 | 117 | 311,000 |
2013/10/02 | 123 | 124 | 115 | 119 | 517,000 |
2013/10/01 | 120 | 128 | 120 | 124 | 2,043,000 |
2013/09/30 | 122 | 123 | 119 | 120 | 597,000 |
2013/09/27 | 119 | 124 | 118 | 124 | 1,011,000 |
2013/09/26 | 116 | 119 | 115 | 119 | 138,000 |
2013/09/25 | 120 | 120 | 115 | 116 | 430,000 |
2013/09/24 | 116 | 122 | 114 | 122 | 979,000 |
2013/09/20 | 116 | 117 | 114 | 117 | 270,000 |
2013/09/19 | 114 | 115 | 111 | 115 | 230,000 |
2013/09/18 | 116 | 117 | 112 | 112 | 286,000 |
2013/09/17 | 112 | 116 | 112 | 116 | 308,000 |
2013/09/13 | 112 | 112 | 110 | 112 | 122,000 |
2013/09/12 | 111 | 112 | 109 | 111 | 100,000 |
2013/09/11 | 110 | 111 | 109 | 111 | 156,000 |
2013/09/10 | 108 | 109 | 107 | 109 | 78,000 |
2013/09/09 | 109 | 109 | 106 | 108 | 157,000 |
2013/09/06 | 109 | 109 | 106 | 107 | 68,000 |
2013/09/05 | 109 | 110 | 107 | 109 | 44,000 |
2013/09/04 | 107 | 109 | 106 | 109 | 86,000 |
2013/09/03 | 107 | 107 | 105 | 106 | 93,000 |
2013/09/02 | 106 | 106 | 103 | 105 | 71,000 |
2013/08/30 | 107 | 107 | 105 | 106 | 91,000 |
2013/08/29 | 107 | 109 | 106 | 107 | 47,000 |
2013/08/28 | 108 | 109 | 106 | 109 | 197,000 |
2013/08/27 | 111 | 111 | 110 | 110 | 33,000 |
2013/08/26 | 113 | 119 | 109 | 109 | 809,000 |
2013/08/23 | 109 | 109 | 108 | 109 | 28,000 |
2013/08/22 | 109 | 109 | 107 | 108 | 37,000 |
2013/08/21 | 111 | 111 | 108 | 108 | 80,000 |
2013/08/20 | 110 | 111 | 109 | 109 | 70,000 |
2013/08/19 | 110 | 111 | 110 | 111 | 20,000 |
2013/08/16 | 110 | 111 | 110 | 110 | 54,000 |
2013/08/15 | 112 | 112 | 111 | 111 | 21,000 |
2013/08/14 | 113 | 113 | 112 | 113 | 40,000 |
2013/08/13 | 109 | 111 | 109 | 111 | 73,000 |
2013/08/12 | 110 | 110 | 109 | 109 | 65,000 |
2013/08/09 | 110 | 111 | 110 | 110 | 42,000 |
2013/08/08 | 111 | 113 | 110 | 110 | 84,000 |
2013/08/07 | 112 | 113 | 111 | 112 | 77,000 |
2013/08/06 | 115 | 115 | 111 | 113 | 151,000 |
2013/08/05 | 114 | 114 | 113 | 114 | 48,000 |
2013/08/02 | 114 | 115 | 113 | 115 | 107,000 |
2013/08/01 | 113 | 113 | 110 | 112 | 80,000 |
2013/07/31 | 113 | 117 | 111 | 112 | 315,000 |
2013/07/30 | 108 | 114 | 108 | 114 | 117,000 |
2013/07/29 | 111 | 112 | 108 | 109 | 284,000 |
2013/07/26 | 115 | 115 | 111 | 113 | 218,000 |
2013/07/25 | 118 | 126 | 115 | 115 | 1,259,000 |
2013/07/24 | 115 | 119 | 114 | 115 | 101,000 |
2013/07/23 | 114 | 116 | 114 | 116 | 56,000 |
2013/07/22 | 117 | 117 | 114 | 115 | 62,000 |
2013/07/19 | 119 | 119 | 110 | 114 | 249,000 |
2013/07/18 | 118 | 119 | 117 | 119 | 106,000 |
2013/07/17 | 120 | 120 | 116 | 118 | 90,000 |
2013/07/16 | 120 | 120 | 118 | 120 | 50,000 |
2013/07/12 | 122 | 122 | 118 | 120 | 151,000 |
2013/07/11 | 117 | 123 | 115 | 123 | 322,000 |
2013/07/10 | 118 | 119 | 115 | 116 | 141,000 |
2013/07/09 | 119 | 119 | 116 | 118 | 88,000 |
2013/07/08 | 119 | 121 | 116 | 116 | 252,000 |
2013/07/05 | 117 | 118 | 114 | 118 | 173,000 |
2013/07/04 | 114 | 117 | 112 | 117 | 143,000 |
2013/07/03 | 116 | 116 | 114 | 114 | 129,000 |
2013/07/02 | 117 | 117 | 114 | 116 | 255,000 |
2013/07/01 | 112 | 125 | 112 | 115 | 1,787,000 |
2013/06/28 | 105 | 110 | 105 | 108 | 170,000 |
2013/06/27 | 105 | 107 | 98 | 103 | 521,000 |
2013/06/26 | 111 | 111 | 103 | 104 | 240,000 |
2013/06/25 | 113 | 113 | 108 | 109 | 186,000 |
2013/06/24 | 115 | 116 | 114 | 114 | 72,000 |
2013/06/21 | 116 | 116 | 112 | 115 | 178,000 |
2013/06/20 | 122 | 122 | 118 | 118 | 111,000 |
2013/06/19 | 124 | 124 | 118 | 122 | 410,000 |
2013/06/18 | 119 | 126 | 118 | 125 | 1,311,000 |
2013/06/17 | 113 | 117 | 113 | 116 | 238,000 |
2013/06/14 | 119 | 121 | 113 | 115 | 388,000 |
2013/06/13 | 118 | 119 | 113 | 116 | 375,000 |
2013/06/12 | 107 | 119 | 105 | 119 | 791,000 |
2013/06/11 | 108 | 108 | 105 | 108 | 200,000 |
2013/06/10 | 104 | 109 | 103 | 107 | 223,000 |
2013/06/07 | 103 | 104 | 98 | 102 | 400,000 |
2013/06/06 | 115 | 115 | 104 | 108 | 706,000 |
2013/06/05 | 120 | 123 | 116 | 119 | 287,000 |
2013/06/04 | 121 | 123 | 116 | 122 | 382,000 |
2013/06/03 | 122 | 128 | 119 | 121 | 859,000 |
2013/05/31 | 120 | 135 | 115 | 119 | 3,224,000 |
2013/05/30 | 112 | 140 | 112 | 115 | 5,304,000 |
2013/05/29 | 110 | 114 | 109 | 113 | 195,000 |
2013/05/28 | 106 | 110 | 106 | 108 | 123,000 |
2013/05/27 | 114 | 114 | 106 | 107 | 204,000 |
2013/05/24 | 115 | 116 | 112 | 113 | 219,000 |
2013/05/23 | 123 | 124 | 114 | 115 | 507,000 |
2013/05/22 | 127 | 127 | 123 | 124 | 206,000 |
2013/05/21 | 126 | 126 | 123 | 126 | 242,000 |
2013/05/20 | 123 | 125 | 122 | 123 | 300,000 |
2013/05/17 | 117 | 122 | 116 | 120 | 163,000 |
2013/05/16 | 122 | 122 | 113 | 117 | 478,000 |
2013/05/15 | 128 | 128 | 120 | 121 | 495,000 |
2013/05/14 | 127 | 128 | 125 | 126 | 212,000 |
2013/05/13 | 128 | 128 | 124 | 125 | 293,000 |
2013/05/10 | 127 | 134 | 124 | 124 | 951,000 |
2013/05/09 | 130 | 130 | 125 | 127 | 617,000 |
2013/05/08 | 136 | 136 | 130 | 131 | 602,000 |
2013/05/07 | 139 | 141 | 131 | 135 | 1,560,000 |
2013/05/02 | 118 | 136 | 117 | 131 | 2,098,000 |
2013/05/01 | 121 | 121 | 117 | 118 | 111,000 |
2013/04/30 | 117 | 120 | 116 | 119 | 141,000 |
2013/04/26 | 121 | 123 | 117 | 119 | 299,000 |
2013/04/25 | 124 | 125 | 119 | 122 | 533,000 |
2013/04/24 | 127 | 127 | 123 | 124 | 366,000 |
2013/04/23 | 121 | 127 | 119 | 122 | 774,000 |
2013/04/22 | 121 | 127 | 117 | 121 | 2,443,000 |
2013/04/19 | 110 | 114 | 110 | 114 | 203,000 |
2013/04/18 | 112 | 115 | 108 | 109 | 259,000 |
2013/04/17 | 113 | 115 | 113 | 114 | 154,000 |
2013/04/16 | 112 | 112 | 110 | 112 | 192,000 |
2013/04/15 | 111 | 118 | 110 | 115 | 874,000 |
2013/04/12 | 109 | 112 | 109 | 110 | 332,000 |
2013/04/11 | 108 | 110 | 107 | 108 | 225,000 |
2013/04/10 | 105 | 107 | 104 | 106 | 177,000 |
2013/04/09 | 105 | 106 | 104 | 105 | 176,000 |
2013/04/08 | 104 | 105 | 102 | 104 | 149,000 |
2013/04/05 | 106 | 107 | 101 | 103 | 332,000 |
2013/04/04 | 102 | 104 | 101 | 104 | 121,000 |
2013/04/03 | 101 | 105 | 100 | 104 | 165,000 |
2013/04/02 | 100 | 102 | 96 | 102 | 234,000 |
2013/04/01 | 107 | 107 | 101 | 101 | 184,000 |
2013/03/29 | 109 | 110 | 106 | 107 | 149,000 |
2013/03/28 | 113 | 113 | 109 | 109 | 168,000 |
2013/03/27 | 110 | 111 | 108 | 110 | 73,000 |
2013/03/26 | 110 | 111 | 109 | 109 | 156,000 |
2013/03/25 | 112 | 112 | 110 | 111 | 244,000 |
2013/03/22 | 116 | 118 | 111 | 111 | 468,000 |
2013/03/21 | 119 | 135 | 116 | 116 | 2,994,000 |
2013/03/19 | 110 | 119 | 108 | 115 | 2,480,000 |
2013/03/18 | 107 | 111 | 107 | 110 | 357,000 |
2013/03/15 | 108 | 114 | 107 | 107 | 654,000 |
2013/03/14 | 108 | 110 | 107 | 107 | 164,000 |
2013/03/13 | 106 | 109 | 105 | 107 | 112,000 |
2013/03/12 | 109 | 109 | 107 | 107 | 155,000 |
2013/03/11 | 109 | 110 | 107 | 108 | 181,000 |
2013/03/08 | 106 | 110 | 106 | 109 | 256,000 |
2013/03/07 | 109 | 109 | 106 | 107 | 103,000 |
2013/03/06 | 108 | 110 | 107 | 108 | 62,000 |
2013/03/05 | 110 | 111 | 105 | 107 | 176,000 |
2013/03/04 | 110 | 111 | 108 | 108 | 128,000 |
2013/03/01 | 108 | 110 | 106 | 108 | 134,000 |
2013/02/28 | 109 | 117 | 107 | 107 | 805,000 |
2013/02/27 | 104 | 112 | 103 | 112 | 382,000 |
2013/02/26 | 103 | 105 | 102 | 103 | 73,000 |
2013/02/25 | 103 | 105 | 103 | 104 | 81,000 |
2013/02/22 | 104 | 104 | 100 | 103 | 134,000 |
2013/02/21 | 104 | 105 | 103 | 104 | 67,000 |
2013/02/20 | 104 | 106 | 103 | 106 | 87,000 |
2013/02/19 | 103 | 105 | 103 | 104 | 114,000 |
2013/02/18 | 99 | 102 | 99 | 102 | 69,000 |
2013/02/15 | 98 | 99 | 96 | 99 | 267,000 |
2013/02/14 | 98 | 101 | 97 | 100 | 92,000 |
2013/02/13 | 103 | 104 | 98 | 98 | 207,000 |
2013/02/12 | 106 | 106 | 103 | 103 | 166,000 |
2013/02/08 | 107 | 107 | 103 | 105 | 223,000 |
2013/02/07 | 107 | 109 | 107 | 107 | 85,000 |
2013/02/06 | 109 | 109 | 107 | 107 | 221,000 |
2013/02/05 | 107 | 108 | 105 | 108 | 245,000 |
2013/02/04 | 104 | 108 | 103 | 107 | 276,000 |
2013/02/01 | 105 | 105 | 103 | 103 | 149,000 |
2013/01/31 | 103 | 104 | 102 | 104 | 191,000 |
2013/01/30 | 104 | 104 | 102 | 104 | 124,000 |
2013/01/29 | 102 | 104 | 101 | 102 | 212,000 |
2013/01/28 | 103 | 103 | 101 | 103 | 118,000 |
2013/01/25 | 100 | 103 | 100 | 102 | 163,000 |
2013/01/24 | 99 | 100 | 97 | 99 | 144,000 |
2013/01/23 | 104 | 105 | 99 | 99 | 292,000 |
2013/01/22 | 102 | 113 | 102 | 104 | 1,443,000 |
2013/01/21 | 102 | 102 | 100 | 101 | 266,000 |
2013/01/18 | 99 | 102 | 99 | 102 | 206,000 |
2013/01/17 | 101 | 102 | 95 | 98 | 442,000 |
2013/01/16 | 105 | 105 | 101 | 101 | 193,000 |
2013/01/15 | 104 | 105 | 103 | 104 | 237,000 |
2013/01/11 | 104 | 104 | 100 | 104 | 684,000 |
2013/01/10 | 103 | 104 | 101 | 103 | 517,000 |
2013/01/09 | 96 | 103 | 95 | 101 | 570,000 |
2013/01/08 | 97 | 99 | 95 | 97 | 247,000 |
2013/01/07 | 97 | 100 | 96 | 97 | 205,000 |
2013/01/04 | 96 | 97 | 94 | 96 | 228,000 |