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 |
---|---|---|---|---|---|
2014/12/30 | 122 | 122 | 118 | 120 | 253,000 |
2014/12/29 | 121 | 124 | 121 | 121 | 130,000 |
2014/12/26 | 119 | 121 | 119 | 121 | 73,000 |
2014/12/25 | 120 | 120 | 118 | 119 | 145,000 |
2014/12/24 | 120 | 127 | 119 | 119 | 468,000 |
2014/12/22 | 121 | 121 | 119 | 120 | 56,000 |
2014/12/19 | 120 | 121 | 118 | 120 | 77,000 |
2014/12/18 | 121 | 121 | 119 | 119 | 74,000 |
2014/12/17 | 115 | 120 | 115 | 119 | 104,000 |
2014/12/16 | 118 | 118 | 115 | 117 | 196,000 |
2014/12/15 | 121 | 121 | 118 | 118 | 68,000 |
2014/12/12 | 121 | 122 | 121 | 121 | 73,000 |
2014/12/11 | 120 | 122 | 120 | 122 | 32,000 |
2014/12/10 | 121 | 122 | 121 | 122 | 79,000 |
2014/12/09 | 125 | 125 | 123 | 123 | 53,000 |
2014/12/08 | 123 | 125 | 123 | 125 | 116,000 |
2014/12/05 | 122 | 123 | 122 | 122 | 60,000 |
2014/12/04 | 123 | 124 | 122 | 123 | 21,000 |
2014/12/03 | 124 | 125 | 122 | 123 | 90,000 |
2014/12/02 | 124 | 124 | 123 | 124 | 54,000 |
2014/12/01 | 125 | 125 | 124 | 124 | 70,000 |
2014/11/28 | 126 | 126 | 124 | 124 | 40,000 |
2014/11/27 | 123 | 127 | 123 | 124 | 309,000 |
2014/11/26 | 122 | 123 | 121 | 122 | 110,000 |
2014/11/25 | 122 | 122 | 121 | 121 | 41,000 |
2014/11/21 | 121 | 121 | 120 | 120 | 25,000 |
2014/11/20 | 122 | 122 | 121 | 121 | 37,000 |
2014/11/19 | 121 | 122 | 121 | 121 | 81,000 |
2014/11/18 | 120 | 121 | 119 | 121 | 96,000 |
2014/11/17 | 121 | 121 | 120 | 121 | 14,000 |
2014/11/14 | 122 | 122 | 120 | 121 | 65,000 |
2014/11/13 | 119 | 120 | 119 | 120 | 43,000 |
2014/11/12 | 121 | 121 | 118 | 118 | 103,000 |
2014/11/11 | 122 | 123 | 121 | 122 | 53,000 |
2014/11/10 | 122 | 122 | 121 | 121 | 21,000 |
2014/11/07 | 122 | 122 | 121 | 122 | 20,000 |
2014/11/06 | 122 | 122 | 120 | 121 | 54,000 |
2014/11/05 | 121 | 122 | 120 | 121 | 100,000 |
2014/11/04 | 121 | 124 | 118 | 121 | 389,000 |
2014/10/31 | 119 | 120 | 118 | 119 | 90,000 |
2014/10/30 | 119 | 120 | 116 | 119 | 147,000 |
2014/10/29 | 118 | 119 | 117 | 119 | 22,000 |
2014/10/28 | 117 | 118 | 117 | 118 | 31,000 |
2014/10/27 | 117 | 117 | 116 | 117 | 17,000 |
2014/10/24 | 116 | 117 | 116 | 116 | 39,000 |
2014/10/23 | 114 | 115 | 114 | 115 | 24,000 |
2014/10/22 | 115 | 116 | 114 | 115 | 72,000 |
2014/10/21 | 115 | 115 | 113 | 115 | 58,000 |
2014/10/20 | 115 | 117 | 115 | 115 | 48,000 |
2014/10/17 | 114 | 115 | 112 | 114 | 123,000 |
2014/10/16 | 114 | 124 | 112 | 113 | 406,000 |
2014/10/15 | 116 | 116 | 115 | 116 | 48,000 |
2014/10/14 | 112 | 114 | 111 | 114 | 168,000 |
2014/10/10 | 115 | 116 | 113 | 115 | 126,000 |
2014/10/09 | 120 | 121 | 117 | 117 | 170,000 |
2014/10/08 | 121 | 121 | 120 | 121 | 77,000 |
2014/10/07 | 123 | 123 | 121 | 123 | 97,000 |
2014/10/06 | 122 | 122 | 121 | 121 | 22,000 |
2014/10/03 | 121 | 121 | 119 | 120 | 55,000 |
2014/10/02 | 120 | 120 | 119 | 120 | 75,000 |
2014/10/01 | 123 | 123 | 121 | 122 | 61,000 |
2014/09/30 | 124 | 124 | 122 | 122 | 112,000 |
2014/09/29 | 123 | 124 | 123 | 124 | 52,000 |
2014/09/26 | 123 | 123 | 122 | 123 | 55,000 |
2014/09/25 | 123 | 124 | 122 | 124 | 167,000 |
2014/09/24 | 122 | 123 | 121 | 123 | 113,000 |
2014/09/22 | 122 | 122 | 121 | 122 | 28,000 |
2014/09/19 | 123 | 123 | 120 | 122 | 310,000 |
2014/09/18 | 123 | 124 | 123 | 124 | 50,000 |
2014/09/17 | 125 | 125 | 123 | 123 | 50,000 |
2014/09/16 | 126 | 126 | 124 | 124 | 59,000 |
2014/09/12 | 124 | 126 | 124 | 125 | 93,000 |
2014/09/11 | 125 | 125 | 123 | 124 | 35,000 |
2014/09/10 | 125 | 125 | 123 | 125 | 41,000 |
2014/09/09 | 125 | 126 | 124 | 125 | 75,000 |
2014/09/08 | 124 | 125 | 124 | 125 | 91,000 |
2014/09/05 | 125 | 125 | 123 | 123 | 85,000 |
2014/09/04 | 123 | 124 | 123 | 123 | 43,000 |
2014/09/03 | 126 | 126 | 123 | 124 | 75,000 |
2014/09/02 | 126 | 126 | 125 | 126 | 56,000 |
2014/09/01 | 124 | 126 | 124 | 125 | 138,000 |
2014/08/29 | 122 | 124 | 122 | 124 | 82,000 |
2014/08/28 | 122 | 123 | 122 | 123 | 55,000 |
2014/08/27 | 122 | 123 | 121 | 121 | 44,000 |
2014/08/26 | 123 | 124 | 121 | 121 | 78,000 |
2014/08/25 | 122 | 123 | 121 | 121 | 96,000 |
2014/08/22 | 123 | 123 | 121 | 121 | 42,000 |
2014/08/21 | 123 | 124 | 123 | 123 | 94,000 |
2014/08/20 | 122 | 124 | 122 | 124 | 119,000 |
2014/08/19 | 123 | 123 | 122 | 122 | 58,000 |
2014/08/18 | 123 | 123 | 122 | 122 | 29,000 |
2014/08/15 | 121 | 122 | 120 | 122 | 87,000 |
2014/08/14 | 121 | 122 | 121 | 121 | 67,000 |
2014/08/13 | 122 | 123 | 121 | 122 | 111,000 |
2014/08/12 | 122 | 122 | 120 | 120 | 82,000 |
2014/08/11 | 121 | 121 | 119 | 121 | 44,000 |
2014/08/08 | 119 | 119 | 117 | 119 | 109,000 |
2014/08/07 | 118 | 121 | 118 | 120 | 90,000 |
2014/08/06 | 121 | 121 | 118 | 118 | 142,000 |
2014/08/05 | 122 | 125 | 121 | 121 | 274,000 |
2014/08/04 | 123 | 123 | 121 | 122 | 76,000 |
2014/08/01 | 121 | 122 | 119 | 121 | 159,000 |
2014/07/31 | 123 | 129 | 120 | 121 | 661,000 |
2014/07/30 | 122 | 124 | 122 | 123 | 48,000 |
2014/07/29 | 124 | 124 | 123 | 123 | 51,000 |
2014/07/28 | 122 | 124 | 121 | 123 | 166,000 |
2014/07/25 | 122 | 122 | 121 | 121 | 121,000 |
2014/07/24 | 123 | 123 | 122 | 123 | 78,000 |
2014/07/23 | 124 | 124 | 122 | 122 | 135,000 |
2014/07/22 | 121 | 124 | 121 | 124 | 113,000 |
2014/07/18 | 121 | 121 | 119 | 120 | 122,000 |
2014/07/17 | 124 | 127 | 120 | 121 | 623,000 |
2014/07/16 | 124 | 125 | 123 | 124 | 294,000 |
2014/07/15 | 121 | 125 | 121 | 123 | 311,000 |
2014/07/14 | 119 | 122 | 119 | 120 | 109,000 |
2014/07/11 | 117 | 119 | 117 | 117 | 95,000 |
2014/07/10 | 123 | 123 | 118 | 118 | 394,000 |
2014/07/09 | 124 | 125 | 122 | 122 | 141,000 |
2014/07/08 | 122 | 125 | 121 | 125 | 267,000 |
2014/07/07 | 125 | 125 | 123 | 124 | 157,000 |
2014/07/04 | 123 | 125 | 122 | 125 | 139,000 |
2014/07/03 | 123 | 124 | 122 | 124 | 94,000 |
2014/07/02 | 125 | 125 | 123 | 123 | 126,000 |
2014/07/01 | 123 | 126 | 121 | 126 | 526,000 |
2014/06/30 | 123 | 125 | 122 | 123 | 158,000 |
2014/06/27 | 123 | 123 | 119 | 122 | 341,000 |
2014/06/26 | 120 | 125 | 120 | 122 | 1,521,000 |
2014/06/25 | 120 | 120 | 116 | 118 | 178,000 |
2014/06/24 | 120 | 120 | 118 | 120 | 105,000 |
2014/06/23 | 118 | 122 | 118 | 121 | 382,000 |
2014/06/20 | 118 | 118 | 117 | 118 | 110,000 |
2014/06/19 | 117 | 118 | 115 | 118 | 318,000 |
2014/06/18 | 115 | 117 | 115 | 116 | 189,000 |
2014/06/17 | 116 | 117 | 115 | 115 | 200,000 |
2014/06/16 | 117 | 119 | 116 | 116 | 195,000 |
2014/06/13 | 115 | 117 | 114 | 117 | 180,000 |
2014/06/12 | 115 | 115 | 114 | 114 | 332,000 |
2014/06/11 | 115 | 115 | 114 | 115 | 125,000 |
2014/06/10 | 116 | 116 | 115 | 115 | 107,000 |
2014/06/09 | 117 | 117 | 116 | 117 | 104,000 |
2014/06/06 | 116 | 116 | 115 | 116 | 52,000 |
2014/06/05 | 115 | 116 | 114 | 116 | 144,000 |
2014/06/04 | 117 | 117 | 116 | 116 | 65,000 |
2014/06/03 | 117 | 117 | 115 | 117 | 149,000 |
2014/06/02 | 116 | 117 | 115 | 116 | 62,000 |
2014/05/30 | 115 | 116 | 114 | 115 | 42,000 |
2014/05/29 | 114 | 115 | 113 | 114 | 55,000 |
2014/05/28 | 115 | 115 | 113 | 114 | 72,000 |
2014/05/27 | 115 | 117 | 114 | 115 | 46,000 |
2014/05/26 | 113 | 115 | 112 | 114 | 119,000 |
2014/05/23 | 113 | 113 | 111 | 111 | 53,000 |
2014/05/22 | 111 | 113 | 110 | 111 | 91,000 |
2014/05/21 | 109 | 112 | 109 | 110 | 112,000 |
2014/05/20 | 111 | 112 | 110 | 110 | 51,000 |
2014/05/19 | 113 | 114 | 111 | 112 | 84,000 |
2014/05/16 | 112 | 114 | 112 | 112 | 47,000 |
2014/05/15 | 113 | 114 | 112 | 112 | 49,000 |
2014/05/14 | 112 | 115 | 112 | 114 | 48,000 |
2014/05/13 | 112 | 114 | 112 | 113 | 63,000 |
2014/05/12 | 113 | 114 | 112 | 112 | 144,000 |
2014/05/09 | 116 | 119 | 113 | 113 | 159,000 |
2014/05/08 | 114 | 117 | 114 | 115 | 60,000 |
2014/05/07 | 115 | 115 | 112 | 113 | 61,000 |
2014/05/02 | 114 | 115 | 113 | 115 | 46,000 |
2014/05/01 | 113 | 114 | 113 | 114 | 35,000 |
2014/04/30 | 113 | 113 | 112 | 113 | 42,000 |
2014/04/28 | 111 | 111 | 110 | 111 | 54,000 |
2014/04/25 | 112 | 112 | 111 | 112 | 38,000 |
2014/04/24 | 112 | 112 | 111 | 112 | 25,000 |
2014/04/23 | 112 | 112 | 111 | 111 | 19,000 |
2014/04/22 | 113 | 114 | 110 | 110 | 99,000 |
2014/04/21 | 113 | 113 | 112 | 113 | 26,000 |
2014/04/18 | 112 | 113 | 112 | 112 | 12,000 |
2014/04/17 | 114 | 114 | 112 | 112 | 24,000 |
2014/04/16 | 110 | 112 | 110 | 112 | 136,000 |
2014/04/15 | 112 | 112 | 110 | 110 | 71,000 |
2014/04/14 | 111 | 112 | 111 | 111 | 49,000 |
2014/04/11 | 113 | 113 | 111 | 112 | 71,000 |
2014/04/10 | 114 | 115 | 112 | 113 | 84,000 |
2014/04/09 | 114 | 114 | 113 | 113 | 38,000 |
2014/04/08 | 114 | 115 | 113 | 114 | 30,000 |
2014/04/07 | 114 | 115 | 114 | 115 | 47,000 |
2014/04/04 | 117 | 117 | 115 | 115 | 51,000 |
2014/04/03 | 117 | 117 | 116 | 117 | 52,000 |
2014/04/02 | 118 | 118 | 116 | 117 | 104,000 |
2014/04/01 | 118 | 118 | 117 | 118 | 38,000 |
2014/03/31 | 118 | 118 | 117 | 117 | 37,000 |
2014/03/28 | 117 | 118 | 116 | 117 | 42,000 |
2014/03/27 | 116 | 117 | 114 | 116 | 41,000 |
2014/03/26 | 116 | 117 | 115 | 117 | 52,000 |
2014/03/25 | 115 | 117 | 114 | 115 | 97,000 |
2014/03/24 | 111 | 115 | 111 | 114 | 51,000 |
2014/03/20 | 114 | 115 | 111 | 111 | 86,000 |
2014/03/19 | 115 | 115 | 113 | 113 | 25,000 |
2014/03/18 | 113 | 115 | 113 | 114 | 55,000 |
2014/03/17 | 113 | 115 | 110 | 111 | 137,000 |
2014/03/14 | 116 | 116 | 114 | 114 | 172,000 |
2014/03/13 | 118 | 118 | 115 | 116 | 146,000 |
2014/03/12 | 119 | 119 | 118 | 118 | 51,000 |
2014/03/11 | 120 | 120 | 118 | 119 | 71,000 |
2014/03/10 | 119 | 120 | 119 | 119 | 40,000 |
2014/03/07 | 118 | 120 | 118 | 119 | 48,000 |
2014/03/06 | 118 | 118 | 117 | 117 | 77,000 |
2014/03/05 | 119 | 120 | 117 | 117 | 98,000 |
2014/03/04 | 117 | 118 | 116 | 118 | 69,000 |
2014/03/03 | 118 | 118 | 116 | 117 | 195,000 |
2014/02/28 | 118 | 119 | 118 | 118 | 91,000 |
2014/02/27 | 121 | 121 | 118 | 118 | 252,000 |
2014/02/26 | 122 | 125 | 119 | 121 | 868,000 |
2014/02/25 | 122 | 123 | 122 | 122 | 160,000 |
2014/02/24 | 122 | 124 | 121 | 122 | 112,000 |
2014/02/21 | 121 | 122 | 120 | 122 | 73,000 |
2014/02/20 | 121 | 123 | 120 | 121 | 173,000 |
2014/02/19 | 121 | 123 | 120 | 122 | 90,000 |
2014/02/18 | 120 | 122 | 118 | 121 | 173,000 |
2014/02/17 | 120 | 121 | 117 | 120 | 133,000 |
2014/02/14 | 121 | 122 | 119 | 121 | 183,000 |
2014/02/13 | 122 | 124 | 119 | 122 | 393,000 |
2014/02/12 | 124 | 124 | 122 | 122 | 172,000 |
2014/02/10 | 123 | 123 | 121 | 123 | 115,000 |
2014/02/07 | 120 | 122 | 119 | 121 | 266,000 |
2014/02/06 | 114 | 121 | 114 | 118 | 269,000 |
2014/02/05 | 116 | 118 | 113 | 113 | 314,000 |
2014/02/04 | 116 | 117 | 112 | 112 | 579,000 |
2014/02/03 | 125 | 126 | 121 | 123 | 748,000 |
2014/01/31 | 130 | 130 | 124 | 128 | 615,000 |
2014/01/30 | 130 | 130 | 126 | 129 | 611,000 |
2014/01/29 | 137 | 137 | 131 | 132 | 1,250,000 |
2014/01/28 | 130 | 135 | 130 | 133 | 1,037,000 |
2014/01/27 | 129 | 132 | 128 | 130 | 820,000 |
2014/01/24 | 126 | 137 | 125 | 132 | 3,232,000 |
2014/01/23 | 129 | 129 | 125 | 127 | 165,000 |
2014/01/22 | 129 | 129 | 126 | 128 | 153,000 |
2014/01/21 | 130 | 130 | 128 | 129 | 170,000 |
2014/01/20 | 128 | 130 | 128 | 129 | 232,000 |
2014/01/17 | 127 | 129 | 127 | 128 | 181,000 |
2014/01/16 | 130 | 131 | 127 | 127 | 483,000 |
2014/01/15 | 127 | 128 | 127 | 128 | 174,000 |
2014/01/14 | 127 | 127 | 124 | 125 | 404,000 |
2014/01/10 | 128 | 131 | 127 | 129 | 689,000 |
2014/01/09 | 129 | 129 | 128 | 128 | 335,000 |
2014/01/08 | 128 | 129 | 127 | 129 | 785,000 |
2014/01/07 | 127 | 131 | 126 | 129 | 748,000 |
2014/01/06 | 125 | 128 | 124 | 127 | 245,000 |