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 |
---|---|---|---|---|---|
2015/12/30 | 138 | 140 | 136 | 138 | 157,000 |
2015/12/29 | 140 | 141 | 137 | 140 | 72,000 |
2015/12/28 | 134 | 139 | 132 | 138 | 176,000 |
2015/12/25 | 133 | 136 | 130 | 133 | 281,000 |
2015/12/24 | 141 | 142 | 135 | 135 | 344,000 |
2015/12/22 | 146 | 146 | 142 | 142 | 360,000 |
2015/12/21 | 140 | 148 | 138 | 148 | 823,000 |
2015/12/18 | 136 | 140 | 136 | 140 | 151,000 |
2015/12/17 | 137 | 142 | 136 | 138 | 510,000 |
2015/12/16 | 131 | 136 | 131 | 136 | 100,000 |
2015/12/15 | 134 | 134 | 131 | 131 | 90,000 |
2015/12/14 | 133 | 135 | 132 | 134 | 74,000 |
2015/12/11 | 136 | 136 | 135 | 136 | 69,000 |
2015/12/10 | 136 | 137 | 135 | 135 | 57,000 |
2015/12/09 | 138 | 138 | 136 | 136 | 68,000 |
2015/12/08 | 139 | 139 | 134 | 138 | 234,000 |
2015/12/07 | 138 | 141 | 136 | 138 | 289,000 |
2015/12/04 | 138 | 139 | 136 | 136 | 375,000 |
2015/12/03 | 134 | 136 | 134 | 136 | 187,000 |
2015/12/02 | 136 | 137 | 134 | 135 | 242,000 |
2015/12/01 | 138 | 140 | 134 | 137 | 346,000 |
2015/11/30 | 137 | 142 | 135 | 138 | 1,035,000 |
2015/11/27 | 133 | 135 | 132 | 135 | 396,000 |
2015/11/26 | 129 | 133 | 129 | 132 | 348,000 |
2015/11/25 | 129 | 131 | 129 | 129 | 131,000 |
2015/11/24 | 128 | 130 | 128 | 130 | 176,000 |
2015/11/20 | 127 | 128 | 126 | 128 | 81,000 |
2015/11/19 | 127 | 127 | 125 | 127 | 58,000 |
2015/11/18 | 125 | 127 | 124 | 127 | 101,000 |
2015/11/17 | 125 | 126 | 124 | 126 | 56,000 |
2015/11/16 | 124 | 125 | 122 | 124 | 80,000 |
2015/11/13 | 125 | 126 | 124 | 126 | 82,000 |
2015/11/12 | 127 | 127 | 125 | 126 | 60,000 |
2015/11/11 | 126 | 129 | 125 | 127 | 145,000 |
2015/11/10 | 125 | 126 | 122 | 125 | 103,000 |
2015/11/09 | 122 | 125 | 122 | 124 | 176,000 |
2015/11/06 | 123 | 124 | 122 | 123 | 76,000 |
2015/11/05 | 124 | 124 | 121 | 123 | 169,000 |
2015/11/04 | 120 | 126 | 120 | 122 | 468,000 |
2015/11/02 | 119 | 119 | 117 | 118 | 67,000 |
2015/10/30 | 120 | 120 | 118 | 119 | 52,000 |
2015/10/29 | 121 | 121 | 119 | 119 | 47,000 |
2015/10/28 | 120 | 120 | 119 | 120 | 26,000 |
2015/10/27 | 122 | 122 | 120 | 120 | 32,000 |
2015/10/26 | 121 | 121 | 120 | 121 | 81,000 |
2015/10/23 | 120 | 121 | 120 | 121 | 41,000 |
2015/10/22 | 119 | 119 | 119 | 119 | 23,000 |
2015/10/21 | 118 | 120 | 118 | 120 | 51,000 |
2015/10/20 | 119 | 119 | 118 | 118 | 36,000 |
2015/10/19 | 121 | 121 | 118 | 119 | 128,000 |
2015/10/16 | 119 | 121 | 119 | 121 | 81,000 |
2015/10/15 | 118 | 121 | 118 | 120 | 142,000 |
2015/10/14 | 120 | 120 | 118 | 118 | 69,000 |
2015/10/13 | 121 | 122 | 121 | 121 | 34,000 |
2015/10/09 | 120 | 121 | 119 | 121 | 110,000 |
2015/10/08 | 119 | 120 | 119 | 119 | 42,000 |
2015/10/07 | 118 | 119 | 118 | 119 | 32,000 |
2015/10/06 | 121 | 121 | 117 | 117 | 128,000 |
2015/10/05 | 117 | 121 | 117 | 121 | 125,000 |
2015/10/02 | 116 | 117 | 115 | 117 | 90,000 |
2015/10/01 | 118 | 118 | 116 | 117 | 51,000 |
2015/09/30 | 116 | 117 | 115 | 117 | 56,000 |
2015/09/29 | 117 | 117 | 114 | 114 | 58,000 |
2015/09/28 | 119 | 119 | 117 | 117 | 37,000 |
2015/09/25 | 117 | 117 | 115 | 117 | 49,000 |
2015/09/24 | 119 | 119 | 116 | 117 | 57,000 |
2015/09/18 | 116 | 119 | 115 | 119 | 82,000 |
2015/09/17 | 117 | 119 | 116 | 119 | 39,000 |
2015/09/16 | 118 | 118 | 114 | 116 | 58,000 |
2015/09/15 | 117 | 118 | 117 | 117 | 29,000 |
2015/09/14 | 119 | 119 | 117 | 117 | 14,000 |
2015/09/11 | 119 | 119 | 118 | 119 | 53,000 |
2015/09/10 | 119 | 119 | 116 | 117 | 21,000 |
2015/09/09 | 117 | 121 | 117 | 120 | 86,000 |
2015/09/08 | 115 | 116 | 112 | 116 | 96,000 |
2015/09/07 | 114 | 116 | 112 | 114 | 98,000 |
2015/09/04 | 118 | 118 | 115 | 115 | 165,000 |
2015/09/03 | 119 | 120 | 117 | 118 | 53,000 |
2015/09/02 | 117 | 119 | 116 | 117 | 128,000 |
2015/09/01 | 121 | 122 | 117 | 119 | 239,000 |
2015/08/31 | 120 | 122 | 117 | 121 | 141,000 |
2015/08/28 | 118 | 122 | 118 | 119 | 188,000 |
2015/08/27 | 119 | 119 | 116 | 117 | 54,000 |
2015/08/26 | 114 | 116 | 114 | 116 | 160,000 |
2015/08/25 | 109 | 118 | 107 | 111 | 321,000 |
2015/08/24 | 119 | 121 | 116 | 116 | 263,000 |
2015/08/21 | 125 | 126 | 122 | 122 | 402,000 |
2015/08/20 | 128 | 128 | 126 | 127 | 70,000 |
2015/08/19 | 129 | 130 | 127 | 128 | 127,000 |
2015/08/18 | 130 | 131 | 129 | 131 | 97,000 |
2015/08/17 | 128 | 130 | 127 | 130 | 160,000 |
2015/08/14 | 127 | 128 | 127 | 128 | 41,000 |
2015/08/13 | 126 | 127 | 126 | 127 | 61,000 |
2015/08/12 | 127 | 129 | 126 | 126 | 174,000 |
2015/08/11 | 128 | 129 | 127 | 127 | 186,000 |
2015/08/10 | 128 | 129 | 125 | 126 | 261,000 |
2015/08/07 | 129 | 129 | 127 | 127 | 88,000 |
2015/08/06 | 128 | 130 | 128 | 129 | 72,000 |
2015/08/05 | 128 | 130 | 126 | 128 | 118,000 |
2015/08/04 | 128 | 129 | 127 | 128 | 58,000 |
2015/08/03 | 130 | 130 | 127 | 129 | 150,000 |
2015/07/31 | 132 | 133 | 128 | 130 | 190,000 |
2015/07/30 | 132 | 133 | 130 | 131 | 168,000 |
2015/07/29 | 130 | 131 | 129 | 130 | 53,000 |
2015/07/28 | 129 | 131 | 127 | 129 | 149,000 |
2015/07/27 | 132 | 132 | 129 | 129 | 86,000 |
2015/07/24 | 132 | 133 | 131 | 132 | 85,000 |
2015/07/23 | 132 | 134 | 130 | 132 | 94,000 |
2015/07/22 | 131 | 132 | 131 | 131 | 35,000 |
2015/07/21 | 132 | 134 | 132 | 132 | 54,000 |
2015/07/17 | 134 | 134 | 130 | 132 | 114,000 |
2015/07/16 | 131 | 133 | 131 | 132 | 42,000 |
2015/07/15 | 131 | 133 | 130 | 131 | 108,000 |
2015/07/14 | 129 | 132 | 129 | 129 | 179,000 |
2015/07/13 | 126 | 129 | 126 | 128 | 191,000 |
2015/07/10 | 126 | 128 | 123 | 127 | 224,000 |
2015/07/09 | 125 | 128 | 122 | 125 | 500,000 |
2015/07/08 | 133 | 133 | 128 | 129 | 333,000 |
2015/07/07 | 133 | 135 | 133 | 133 | 66,000 |
2015/07/06 | 134 | 135 | 131 | 132 | 198,000 |
2015/07/03 | 135 | 137 | 134 | 135 | 60,000 |
2015/07/02 | 137 | 137 | 134 | 135 | 112,000 |
2015/07/01 | 134 | 138 | 134 | 135 | 89,000 |
2015/06/30 | 132 | 135 | 132 | 134 | 127,000 |
2015/06/29 | 135 | 136 | 132 | 134 | 132,000 |
2015/06/26 | 137 | 137 | 135 | 136 | 128,000 |
2015/06/25 | 140 | 140 | 137 | 137 | 103,000 |
2015/06/24 | 141 | 141 | 138 | 139 | 118,000 |
2015/06/23 | 139 | 141 | 139 | 140 | 155,000 |
2015/06/22 | 136 | 139 | 136 | 137 | 140,000 |
2015/06/19 | 137 | 137 | 135 | 136 | 217,000 |
2015/06/18 | 137 | 139 | 136 | 136 | 202,000 |
2015/06/17 | 137 | 139 | 137 | 137 | 78,000 |
2015/06/16 | 139 | 139 | 137 | 137 | 97,000 |
2015/06/15 | 140 | 140 | 138 | 139 | 201,000 |
2015/06/12 | 141 | 141 | 138 | 140 | 174,000 |
2015/06/11 | 140 | 141 | 139 | 140 | 116,000 |
2015/06/10 | 140 | 140 | 138 | 138 | 106,000 |
2015/06/09 | 142 | 142 | 139 | 139 | 236,000 |
2015/06/08 | 145 | 145 | 142 | 142 | 231,000 |
2015/06/05 | 146 | 146 | 142 | 143 | 333,000 |
2015/06/04 | 151 | 152 | 143 | 145 | 789,000 |
2015/06/03 | 147 | 151 | 146 | 149 | 1,089,000 |
2015/06/02 | 143 | 147 | 140 | 147 | 736,000 |
2015/06/01 | 138 | 145 | 137 | 142 | 765,000 |
2015/05/29 | 138 | 140 | 136 | 138 | 379,000 |
2015/05/28 | 141 | 144 | 138 | 138 | 564,000 |
2015/05/27 | 145 | 147 | 138 | 141 | 794,000 |
2015/05/26 | 144 | 147 | 142 | 146 | 605,000 |
2015/05/25 | 146 | 147 | 143 | 146 | 495,000 |
2015/05/22 | 144 | 145 | 143 | 143 | 384,000 |
2015/05/21 | 139 | 148 | 139 | 145 | 1,177,000 |
2015/05/20 | 140 | 140 | 137 | 139 | 394,000 |
2015/05/19 | 135 | 145 | 135 | 141 | 1,630,000 |
2015/05/18 | 135 | 135 | 133 | 135 | 109,000 |
2015/05/15 | 134 | 134 | 131 | 133 | 190,000 |
2015/05/14 | 134 | 134 | 132 | 133 | 86,000 |
2015/05/13 | 134 | 135 | 132 | 134 | 196,000 |
2015/05/12 | 129 | 135 | 129 | 135 | 441,000 |
2015/05/11 | 129 | 132 | 128 | 129 | 332,000 |
2015/05/08 | 127 | 128 | 126 | 128 | 62,000 |
2015/05/07 | 126 | 127 | 126 | 126 | 63,000 |
2015/05/01 | 127 | 128 | 127 | 127 | 56,000 |
2015/04/30 | 129 | 129 | 128 | 129 | 87,000 |
2015/04/28 | 130 | 130 | 129 | 130 | 109,000 |
2015/04/27 | 129 | 130 | 128 | 130 | 66,000 |
2015/04/24 | 129 | 129 | 128 | 129 | 98,000 |
2015/04/23 | 130 | 130 | 129 | 129 | 52,000 |
2015/04/22 | 130 | 130 | 129 | 129 | 54,000 |
2015/04/21 | 130 | 131 | 130 | 131 | 29,000 |
2015/04/20 | 131 | 131 | 129 | 130 | 52,000 |
2015/04/17 | 131 | 131 | 130 | 130 | 49,000 |
2015/04/16 | 130 | 130 | 129 | 130 | 78,000 |
2015/04/15 | 130 | 131 | 130 | 130 | 72,000 |
2015/04/14 | 131 | 132 | 130 | 131 | 69,000 |
2015/04/13 | 131 | 131 | 129 | 129 | 91,000 |
2015/04/10 | 133 | 133 | 131 | 132 | 63,000 |
2015/04/09 | 132 | 134 | 132 | 132 | 35,000 |
2015/04/08 | 132 | 134 | 131 | 132 | 111,000 |
2015/04/07 | 130 | 130 | 129 | 130 | 104,000 |
2015/04/06 | 130 | 130 | 130 | 130 | 28,000 |
2015/04/03 | 128 | 130 | 127 | 129 | 86,000 |
2015/04/02 | 125 | 127 | 125 | 126 | 194,000 |
2015/04/01 | 125 | 129 | 125 | 127 | 114,000 |
2015/03/31 | 128 | 129 | 127 | 127 | 133,000 |
2015/03/30 | 128 | 130 | 126 | 127 | 163,000 |
2015/03/27 | 131 | 131 | 129 | 129 | 94,000 |
2015/03/26 | 132 | 134 | 132 | 132 | 108,000 |
2015/03/25 | 133 | 134 | 132 | 134 | 82,000 |
2015/03/24 | 135 | 135 | 132 | 133 | 93,000 |
2015/03/23 | 133 | 135 | 133 | 135 | 85,000 |
2015/03/20 | 131 | 133 | 131 | 133 | 41,000 |
2015/03/19 | 132 | 132 | 130 | 131 | 101,000 |
2015/03/18 | 133 | 133 | 130 | 132 | 136,000 |
2015/03/17 | 133 | 134 | 132 | 133 | 123,000 |
2015/03/16 | 133 | 134 | 131 | 133 | 94,000 |
2015/03/13 | 134 | 134 | 131 | 133 | 130,000 |
2015/03/12 | 133 | 134 | 133 | 134 | 127,000 |
2015/03/11 | 130 | 133 | 129 | 132 | 130,000 |
2015/03/10 | 131 | 134 | 131 | 131 | 142,000 |
2015/03/09 | 131 | 131 | 131 | 131 | 54,000 |
2015/03/06 | 132 | 133 | 131 | 132 | 180,000 |
2015/03/05 | 133 | 133 | 130 | 130 | 125,000 |
2015/03/04 | 132 | 134 | 128 | 132 | 293,000 |
2015/03/03 | 134 | 134 | 130 | 130 | 326,000 |
2015/03/02 | 136 | 137 | 133 | 135 | 253,000 |
2015/02/27 | 135 | 137 | 134 | 136 | 150,000 |
2015/02/26 | 134 | 138 | 134 | 135 | 427,000 |
2015/02/25 | 141 | 142 | 133 | 133 | 1,284,000 |
2015/02/24 | 130 | 139 | 130 | 139 | 645,000 |
2015/02/23 | 131 | 132 | 129 | 130 | 182,000 |
2015/02/20 | 129 | 130 | 127 | 130 | 243,000 |
2015/02/19 | 133 | 133 | 128 | 129 | 398,000 |
2015/02/18 | 130 | 135 | 130 | 133 | 1,089,000 |
2015/02/17 | 127 | 128 | 126 | 128 | 112,000 |
2015/02/16 | 130 | 130 | 127 | 129 | 217,000 |
2015/02/13 | 129 | 131 | 127 | 130 | 398,000 |
2015/02/12 | 124 | 133 | 122 | 131 | 988,000 |
2015/02/10 | 124 | 124 | 122 | 123 | 41,000 |
2015/02/09 | 124 | 124 | 122 | 122 | 91,000 |
2015/02/06 | 123 | 124 | 123 | 124 | 40,000 |
2015/02/05 | 123 | 123 | 122 | 123 | 37,000 |
2015/02/04 | 121 | 122 | 121 | 122 | 68,000 |
2015/02/03 | 121 | 122 | 121 | 121 | 45,000 |
2015/02/02 | 123 | 123 | 121 | 121 | 69,000 |
2015/01/30 | 123 | 124 | 122 | 123 | 75,000 |
2015/01/29 | 125 | 125 | 121 | 122 | 402,000 |
2015/01/28 | 123 | 129 | 123 | 126 | 744,000 |
2015/01/27 | 124 | 125 | 123 | 123 | 71,000 |
2015/01/26 | 122 | 125 | 122 | 124 | 56,000 |
2015/01/23 | 123 | 124 | 122 | 123 | 77,000 |
2015/01/22 | 121 | 122 | 121 | 121 | 40,000 |
2015/01/21 | 123 | 123 | 121 | 122 | 51,000 |
2015/01/20 | 120 | 122 | 120 | 122 | 58,000 |
2015/01/19 | 120 | 121 | 120 | 120 | 52,000 |
2015/01/16 | 120 | 120 | 119 | 120 | 39,000 |
2015/01/15 | 120 | 121 | 120 | 121 | 18,000 |
2015/01/14 | 120 | 121 | 120 | 121 | 26,000 |
2015/01/13 | 120 | 121 | 120 | 120 | 45,000 |
2015/01/09 | 123 | 124 | 120 | 120 | 160,000 |
2015/01/08 | 123 | 126 | 123 | 123 | 347,000 |
2015/01/07 | 122 | 123 | 122 | 123 | 152,000 |
2015/01/06 | 122 | 125 | 122 | 122 | 248,000 |
2015/01/05 | 120 | 124 | 120 | 123 | 199,000 |