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 |
---|---|---|---|---|---|
2016/12/30 | 139 | 144 | 139 | 143 | 140,000 |
2016/12/29 | 142 | 142 | 140 | 141 | 155,000 |
2016/12/28 | 140 | 146 | 140 | 143 | 438,000 |
2016/12/27 | 142 | 142 | 139 | 141 | 192,000 |
2016/12/26 | 143 | 143 | 141 | 142 | 82,000 |
2016/12/22 | 141 | 142 | 139 | 142 | 107,000 |
2016/12/21 | 143 | 143 | 140 | 141 | 170,000 |
2016/12/20 | 139 | 143 | 139 | 143 | 372,000 |
2016/12/19 | 138 | 139 | 138 | 139 | 51,000 |
2016/12/16 | 140 | 140 | 138 | 139 | 78,000 |
2016/12/15 | 138 | 140 | 138 | 139 | 110,000 |
2016/12/14 | 140 | 140 | 138 | 139 | 108,000 |
2016/12/13 | 138 | 140 | 137 | 140 | 187,000 |
2016/12/12 | 138 | 141 | 136 | 138 | 340,000 |
2016/12/09 | 137 | 138 | 136 | 138 | 114,000 |
2016/12/08 | 139 | 139 | 136 | 138 | 174,000 |
2016/12/07 | 139 | 139 | 137 | 139 | 296,000 |
2016/12/06 | 135 | 138 | 135 | 138 | 490,000 |
2016/12/05 | 134 | 135 | 134 | 134 | 88,000 |
2016/12/02 | 134 | 136 | 134 | 135 | 52,000 |
2016/12/01 | 134 | 135 | 134 | 135 | 41,000 |
2016/11/30 | 136 | 136 | 134 | 134 | 101,000 |
2016/11/29 | 134 | 136 | 134 | 136 | 112,000 |
2016/11/28 | 132 | 134 | 131 | 134 | 239,000 |
2016/11/25 | 136 | 136 | 133 | 133 | 266,000 |
2016/11/24 | 137 | 137 | 135 | 137 | 227,000 |
2016/11/22 | 136 | 138 | 136 | 137 | 245,000 |
2016/11/21 | 138 | 138 | 134 | 136 | 729,000 |
2016/11/18 | 129 | 130 | 129 | 129 | 101,000 |
2016/11/17 | 128 | 130 | 128 | 130 | 80,000 |
2016/11/16 | 128 | 129 | 127 | 129 | 53,000 |
2016/11/15 | 128 | 128 | 127 | 127 | 56,000 |
2016/11/14 | 128 | 129 | 127 | 129 | 66,000 |
2016/11/11 | 128 | 128 | 126 | 127 | 58,000 |
2016/11/10 | 128 | 128 | 126 | 126 | 99,000 |
2016/11/09 | 127 | 127 | 121 | 123 | 135,000 |
2016/11/08 | 128 | 128 | 127 | 128 | 23,000 |
2016/11/07 | 127 | 128 | 126 | 128 | 27,000 |
2016/11/04 | 127 | 127 | 126 | 126 | 50,000 |
2016/11/02 | 129 | 129 | 127 | 127 | 71,000 |
2016/11/01 | 130 | 131 | 128 | 131 | 147,000 |
2016/10/31 | 129 | 131 | 127 | 131 | 280,000 |
2016/10/28 | 127 | 129 | 125 | 129 | 188,000 |
2016/10/27 | 127 | 127 | 125 | 126 | 78,000 |
2016/10/26 | 124 | 128 | 124 | 127 | 138,000 |
2016/10/25 | 123 | 124 | 123 | 124 | 69,000 |
2016/10/24 | 124 | 125 | 123 | 123 | 150,000 |
2016/10/21 | 125 | 126 | 124 | 125 | 85,000 |
2016/10/20 | 124 | 126 | 124 | 125 | 74,000 |
2016/10/19 | 125 | 125 | 124 | 124 | 40,000 |
2016/10/18 | 123 | 125 | 123 | 124 | 69,000 |
2016/10/17 | 122 | 124 | 122 | 124 | 85,000 |
2016/10/14 | 122 | 124 | 122 | 124 | 23,000 |
2016/10/13 | 123 | 124 | 122 | 124 | 61,000 |
2016/10/12 | 124 | 126 | 122 | 122 | 148,000 |
2016/10/11 | 124 | 125 | 123 | 125 | 89,000 |
2016/10/07 | 124 | 124 | 123 | 124 | 30,000 |
2016/10/06 | 124 | 125 | 123 | 124 | 110,000 |
2016/10/05 | 124 | 124 | 122 | 123 | 32,000 |
2016/10/04 | 123 | 123 | 122 | 123 | 65,000 |
2016/10/03 | 123 | 124 | 123 | 123 | 23,000 |
2016/09/30 | 123 | 124 | 122 | 123 | 35,000 |
2016/09/29 | 124 | 124 | 123 | 124 | 60,000 |
2016/09/28 | 122 | 124 | 122 | 123 | 21,000 |
2016/09/27 | 123 | 123 | 122 | 123 | 66,000 |
2016/09/26 | 122 | 124 | 122 | 124 | 44,000 |
2016/09/23 | 122 | 123 | 122 | 122 | 47,000 |
2016/09/21 | 119 | 122 | 119 | 122 | 50,000 |
2016/09/20 | 121 | 123 | 119 | 119 | 121,000 |
2016/09/16 | 120 | 121 | 120 | 121 | 23,000 |
2016/09/15 | 120 | 120 | 118 | 120 | 60,000 |
2016/09/14 | 120 | 121 | 120 | 121 | 26,000 |
2016/09/13 | 122 | 123 | 121 | 121 | 59,000 |
2016/09/12 | 123 | 123 | 121 | 122 | 71,000 |
2016/09/09 | 122 | 125 | 122 | 125 | 168,000 |
2016/09/08 | 119 | 122 | 119 | 121 | 71,000 |
2016/09/07 | 119 | 120 | 119 | 120 | 40,000 |
2016/09/06 | 119 | 121 | 119 | 120 | 41,000 |
2016/09/05 | 119 | 120 | 119 | 119 | 26,000 |
2016/09/02 | 118 | 119 | 118 | 118 | 58,000 |
2016/09/01 | 118 | 118 | 118 | 118 | 23,000 |
2016/08/31 | 117 | 119 | 117 | 119 | 23,000 |
2016/08/30 | 119 | 119 | 117 | 117 | 14,000 |
2016/08/29 | 118 | 119 | 117 | 119 | 74,000 |
2016/08/26 | 119 | 121 | 115 | 116 | 169,000 |
2016/08/25 | 119 | 120 | 119 | 120 | 34,000 |
2016/08/24 | 118 | 120 | 118 | 120 | 47,000 |
2016/08/23 | 119 | 120 | 118 | 119 | 55,000 |
2016/08/22 | 118 | 119 | 118 | 119 | 46,000 |
2016/08/19 | 116 | 117 | 116 | 116 | 53,000 |
2016/08/18 | 117 | 117 | 116 | 117 | 68,000 |
2016/08/17 | 117 | 118 | 116 | 118 | 54,000 |
2016/08/16 | 118 | 119 | 117 | 117 | 33,000 |
2016/08/15 | 117 | 119 | 117 | 119 | 17,000 |
2016/08/12 | 117 | 118 | 116 | 118 | 93,000 |
2016/08/10 | 118 | 119 | 117 | 118 | 27,000 |
2016/08/09 | 117 | 119 | 117 | 119 | 39,000 |
2016/08/08 | 118 | 119 | 116 | 118 | 49,000 |
2016/08/05 | 118 | 119 | 118 | 118 | 18,000 |
2016/08/04 | 118 | 119 | 117 | 119 | 24,000 |
2016/08/03 | 119 | 119 | 117 | 118 | 29,000 |
2016/08/02 | 120 | 120 | 118 | 119 | 34,000 |
2016/08/01 | 120 | 121 | 119 | 120 | 67,000 |
2016/07/29 | 120 | 122 | 119 | 121 | 55,000 |
2016/07/28 | 120 | 121 | 119 | 121 | 49,000 |
2016/07/27 | 119 | 121 | 119 | 121 | 81,000 |
2016/07/26 | 121 | 121 | 119 | 119 | 100,000 |
2016/07/25 | 119 | 122 | 119 | 122 | 88,000 |
2016/07/22 | 121 | 121 | 118 | 119 | 95,000 |
2016/07/21 | 119 | 122 | 119 | 121 | 138,000 |
2016/07/20 | 118 | 119 | 118 | 119 | 11,000 |
2016/07/19 | 121 | 121 | 118 | 119 | 132,000 |
2016/07/15 | 118 | 120 | 118 | 120 | 58,000 |
2016/07/14 | 119 | 119 | 117 | 119 | 94,000 |
2016/07/13 | 118 | 119 | 117 | 119 | 181,000 |
2016/07/12 | 117 | 117 | 114 | 116 | 106,000 |
2016/07/11 | 113 | 115 | 113 | 115 | 74,000 |
2016/07/08 | 113 | 115 | 112 | 112 | 126,000 |
2016/07/07 | 113 | 115 | 112 | 115 | 81,000 |
2016/07/06 | 113 | 115 | 113 | 115 | 61,000 |
2016/07/05 | 116 | 116 | 113 | 115 | 137,000 |
2016/07/04 | 117 | 117 | 115 | 116 | 29,000 |
2016/07/01 | 114 | 116 | 114 | 116 | 40,000 |
2016/06/30 | 115 | 115 | 113 | 114 | 53,000 |
2016/06/29 | 114 | 115 | 113 | 113 | 52,000 |
2016/06/28 | 113 | 115 | 109 | 113 | 166,000 |
2016/06/27 | 113 | 115 | 112 | 114 | 90,000 |
2016/06/24 | 119 | 119 | 112 | 114 | 197,000 |
2016/06/23 | 119 | 120 | 118 | 120 | 24,000 |
2016/06/22 | 119 | 120 | 119 | 120 | 52,000 |
2016/06/21 | 119 | 121 | 118 | 121 | 166,000 |
2016/06/20 | 117 | 119 | 117 | 119 | 77,000 |
2016/06/17 | 115 | 116 | 114 | 115 | 93,000 |
2016/06/16 | 118 | 118 | 114 | 115 | 43,000 |
2016/06/15 | 116 | 117 | 116 | 117 | 28,000 |
2016/06/14 | 119 | 121 | 116 | 116 | 128,000 |
2016/06/13 | 124 | 124 | 120 | 120 | 112,000 |
2016/06/10 | 126 | 126 | 125 | 126 | 43,000 |
2016/06/09 | 125 | 126 | 125 | 126 | 51,000 |
2016/06/08 | 127 | 127 | 126 | 126 | 26,000 |
2016/06/07 | 127 | 127 | 126 | 127 | 48,000 |
2016/06/06 | 125 | 127 | 125 | 127 | 75,000 |
2016/06/03 | 126 | 127 | 125 | 126 | 45,000 |
2016/06/02 | 127 | 128 | 126 | 126 | 76,000 |
2016/06/01 | 128 | 130 | 127 | 128 | 110,000 |
2016/05/31 | 129 | 130 | 128 | 130 | 57,000 |
2016/05/30 | 129 | 130 | 128 | 129 | 73,000 |
2016/05/27 | 130 | 130 | 128 | 129 | 42,000 |
2016/05/26 | 131 | 132 | 129 | 131 | 52,000 |
2016/05/25 | 129 | 131 | 128 | 131 | 85,000 |
2016/05/24 | 130 | 130 | 128 | 130 | 39,000 |
2016/05/23 | 130 | 130 | 128 | 130 | 84,000 |
2016/05/20 | 129 | 131 | 128 | 130 | 85,000 |
2016/05/19 | 128 | 131 | 127 | 131 | 106,000 |
2016/05/18 | 127 | 129 | 126 | 129 | 113,000 |
2016/05/17 | 126 | 129 | 125 | 129 | 60,000 |
2016/05/16 | 126 | 127 | 126 | 126 | 77,000 |
2016/05/13 | 128 | 129 | 126 | 126 | 146,000 |
2016/05/12 | 130 | 130 | 127 | 129 | 272,000 |
2016/05/11 | 132 | 133 | 129 | 131 | 174,000 |
2016/05/10 | 130 | 134 | 130 | 133 | 255,000 |
2016/05/09 | 131 | 135 | 128 | 128 | 447,000 |
2016/05/06 | 128 | 130 | 127 | 130 | 73,000 |
2016/05/02 | 127 | 128 | 126 | 127 | 108,000 |
2016/04/28 | 131 | 134 | 129 | 129 | 175,000 |
2016/04/27 | 132 | 133 | 131 | 132 | 66,000 |
2016/04/26 | 134 | 134 | 130 | 132 | 93,000 |
2016/04/25 | 134 | 134 | 132 | 134 | 94,000 |
2016/04/22 | 132 | 134 | 132 | 134 | 110,000 |
2016/04/21 | 131 | 133 | 131 | 133 | 98,000 |
2016/04/20 | 131 | 132 | 129 | 131 | 135,000 |
2016/04/19 | 131 | 131 | 130 | 130 | 26,000 |
2016/04/18 | 130 | 130 | 128 | 130 | 101,000 |
2016/04/15 | 129 | 132 | 129 | 132 | 85,000 |
2016/04/14 | 130 | 131 | 130 | 131 | 78,000 |
2016/04/13 | 130 | 130 | 128 | 129 | 28,000 |
2016/04/12 | 127 | 129 | 126 | 128 | 101,000 |
2016/04/11 | 127 | 128 | 127 | 127 | 15,000 |
2016/04/08 | 125 | 128 | 124 | 127 | 130,000 |
2016/04/07 | 125 | 127 | 124 | 126 | 76,000 |
2016/04/06 | 126 | 126 | 124 | 126 | 115,000 |
2016/04/05 | 132 | 132 | 126 | 126 | 145,000 |
2016/04/04 | 128 | 133 | 128 | 131 | 118,000 |
2016/04/01 | 135 | 135 | 128 | 128 | 317,000 |
2016/03/31 | 138 | 138 | 134 | 136 | 135,000 |
2016/03/30 | 139 | 142 | 137 | 138 | 394,000 |
2016/03/29 | 135 | 143 | 135 | 137 | 665,000 |
2016/03/28 | 136 | 140 | 135 | 137 | 461,000 |
2016/03/25 | 132 | 135 | 132 | 135 | 280,000 |
2016/03/24 | 131 | 131 | 131 | 131 | 60,000 |
2016/03/23 | 133 | 134 | 132 | 133 | 84,000 |
2016/03/22 | 133 | 134 | 130 | 133 | 160,000 |
2016/03/18 | 135 | 135 | 132 | 132 | 97,000 |
2016/03/17 | 135 | 138 | 133 | 135 | 220,000 |
2016/03/16 | 134 | 136 | 133 | 133 | 171,000 |
2016/03/15 | 132 | 134 | 131 | 132 | 152,000 |
2016/03/14 | 134 | 136 | 131 | 132 | 409,000 |
2016/03/11 | 127 | 131 | 126 | 130 | 146,000 |
2016/03/10 | 125 | 128 | 125 | 127 | 74,000 |
2016/03/09 | 125 | 125 | 123 | 125 | 63,000 |
2016/03/08 | 126 | 126 | 124 | 126 | 88,000 |
2016/03/07 | 127 | 127 | 125 | 127 | 108,000 |
2016/03/04 | 124 | 126 | 123 | 125 | 204,000 |
2016/03/03 | 122 | 123 | 122 | 123 | 124,000 |
2016/03/02 | 122 | 122 | 121 | 122 | 24,000 |
2016/03/01 | 120 | 120 | 119 | 119 | 39,000 |
2016/02/29 | 122 | 124 | 120 | 120 | 253,000 |
2016/02/26 | 122 | 122 | 120 | 121 | 73,000 |
2016/02/25 | 119 | 121 | 119 | 121 | 67,000 |
2016/02/24 | 118 | 119 | 118 | 118 | 28,000 |
2016/02/23 | 119 | 120 | 118 | 118 | 78,000 |
2016/02/22 | 118 | 119 | 117 | 117 | 139,000 |
2016/02/19 | 120 | 120 | 118 | 118 | 39,000 |
2016/02/18 | 121 | 122 | 120 | 121 | 35,000 |
2016/02/17 | 119 | 121 | 117 | 117 | 56,000 |
2016/02/16 | 118 | 121 | 118 | 118 | 70,000 |
2016/02/15 | 118 | 119 | 117 | 118 | 85,000 |
2016/02/12 | 113 | 113 | 107 | 111 | 245,000 |
2016/02/10 | 124 | 124 | 118 | 118 | 76,000 |
2016/02/09 | 126 | 127 | 124 | 124 | 63,000 |
2016/02/08 | 126 | 130 | 126 | 130 | 26,000 |
2016/02/05 | 129 | 129 | 127 | 127 | 64,000 |
2016/02/04 | 126 | 130 | 126 | 128 | 94,000 |
2016/02/03 | 131 | 131 | 128 | 128 | 39,000 |
2016/02/02 | 133 | 134 | 133 | 133 | 31,000 |
2016/02/01 | 133 | 135 | 133 | 134 | 92,000 |
2016/01/29 | 129 | 134 | 128 | 133 | 156,000 |
2016/01/28 | 127 | 128 | 126 | 127 | 61,000 |
2016/01/27 | 126 | 128 | 126 | 127 | 51,000 |
2016/01/26 | 126 | 126 | 124 | 125 | 166,000 |
2016/01/25 | 128 | 129 | 126 | 127 | 48,000 |
2016/01/22 | 121 | 126 | 121 | 126 | 58,000 |
2016/01/21 | 121 | 123 | 119 | 119 | 127,000 |
2016/01/20 | 126 | 126 | 121 | 121 | 90,000 |
2016/01/19 | 125 | 126 | 125 | 126 | 48,000 |
2016/01/18 | 126 | 126 | 121 | 125 | 127,000 |
2016/01/15 | 129 | 130 | 127 | 127 | 73,000 |
2016/01/14 | 130 | 130 | 126 | 128 | 86,000 |
2016/01/13 | 129 | 131 | 128 | 130 | 56,000 |
2016/01/12 | 131 | 131 | 126 | 126 | 134,000 |
2016/01/08 | 133 | 133 | 131 | 132 | 71,000 |
2016/01/07 | 136 | 136 | 132 | 133 | 133,000 |
2016/01/06 | 139 | 140 | 135 | 136 | 158,000 |
2016/01/05 | 136 | 139 | 135 | 139 | 95,000 |
2016/01/04 | 138 | 140 | 136 | 136 | 144,000 |