3577 東海染工(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,107 | 1,120 | 1,106 | 1,120 | 6,600 | 1,120 |
| 2022-09-27 | 1,122 | 1,122 | 1,105 | 1,118 | 7,700 | 1,118 |
| 2022-09-26 | 1,131 | 1,131 | 1,122 | 1,122 | 6,400 | 1,122 |
| 2022-09-22 | 1,120 | 1,124 | 1,115 | 1,119 | 4,300 | 1,119 |
| 2022-09-21 | 1,113 | 1,125 | 1,113 | 1,120 | 4,200 | 1,120 |
| 2022-09-20 | 1,133 | 1,133 | 1,113 | 1,115 | 3,700 | 1,115 |
| 2022-09-16 | 1,115 | 1,119 | 1,111 | 1,114 | 2,900 | 1,114 |
| 2022-09-15 | 1,116 | 1,121 | 1,113 | 1,115 | 3,800 | 1,115 |
| 2022-09-14 | 1,114 | 1,130 | 1,114 | 1,126 | 4,300 | 1,126 |
| 2022-09-13 | 1,122 | 1,130 | 1,122 | 1,126 | 2,600 | 1,126 |
| 2022-09-12 | 1,120 | 1,128 | 1,112 | 1,122 | 2,500 | 1,122 |
| 2022-09-09 | 1,123 | 1,127 | 1,120 | 1,120 | 3,300 | 1,120 |
| 2022-09-08 | 1,126 | 1,127 | 1,120 | 1,125 | 3,200 | 1,125 |
| 2022-09-07 | 1,110 | 1,129 | 1,110 | 1,127 | 3,400 | 1,127 |
| 2022-09-06 | 1,118 | 1,128 | 1,118 | 1,123 | 4,500 | 1,123 |
| 2022-09-05 | 1,113 | 1,125 | 1,113 | 1,124 | 2,700 | 1,124 |
| 2022-09-02 | 1,124 | 1,128 | 1,121 | 1,121 | 2,200 | 1,121 |
| 2022-09-01 | 1,124 | 1,127 | 1,116 | 1,124 | 4,000 | 1,124 |
| 2022-08-31 | 1,128 | 1,130 | 1,122 | 1,124 | 3,700 | 1,124 |
| 2022-08-30 | 1,128 | 1,130 | 1,124 | 1,128 | 2,300 | 1,128 |
| 2022-08-29 | 1,136 | 1,136 | 1,128 | 1,128 | 1,600 | 1,128 |
| 2022-08-26 | 1,139 | 1,139 | 1,132 | 1,136 | 1,900 | 1,136 |
| 2022-08-25 | 1,127 | 1,132 | 1,124 | 1,132 | 2,900 | 1,132 |
| 2022-08-24 | 1,127 | 1,129 | 1,126 | 1,127 | 1,800 | 1,127 |
| 2022-08-23 | 1,132 | 1,132 | 1,127 | 1,127 | 1,100 | 1,127 |
| 2022-08-22 | 1,125 | 1,132 | 1,123 | 1,132 | 3,100 | 1,132 |
| 2022-08-19 | 1,125 | 1,130 | 1,123 | 1,130 | 2,100 | 1,130 |
| 2022-08-18 | 1,123 | 1,127 | 1,120 | 1,126 | 2,900 | 1,126 |
| 2022-08-17 | 1,120 | 1,130 | 1,120 | 1,130 | 3,100 | 1,130 |
| 2022-08-16 | 1,123 | 1,124 | 1,120 | 1,120 | 3,200 | 1,120 |
| 2022-08-15 | 1,134 | 1,134 | 1,122 | 1,126 | 4,900 | 1,126 |
| 2022-08-12 | 1,130 | 1,137 | 1,124 | 1,137 | 4,200 | 1,137 |
| 2022-08-10 | 1,123 | 1,130 | 1,123 | 1,130 | 3,800 | 1,130 |
| 2022-08-09 | 1,127 | 1,135 | 1,127 | 1,127 | 2,400 | 1,127 |
| 2022-08-08 | 1,130 | 1,133 | 1,123 | 1,129 | 5,600 | 1,129 |
| 2022-08-05 | 1,128 | 1,144 | 1,125 | 1,130 | 8,600 | 1,130 |
| 2022-08-04 | 1,128 | 1,131 | 1,126 | 1,128 | 3,700 | 1,128 |
| 2022-08-03 | 1,129 | 1,133 | 1,128 | 1,128 | 2,400 | 1,128 |
| 2022-08-02 | 1,133 | 1,133 | 1,129 | 1,129 | 4,300 | 1,129 |
| 2022-08-01 | 1,137 | 1,144 | 1,135 | 1,138 | 4,000 | 1,138 |
| 2022-07-29 | 1,138 | 1,143 | 1,136 | 1,136 | 1,500 | 1,136 |
| 2022-07-28 | 1,138 | 1,144 | 1,136 | 1,139 | 3,000 | 1,139 |
| 2022-07-27 | 1,147 | 1,147 | 1,137 | 1,137 | 400 | 1,137 |
| 2022-07-26 | 1,148 | 1,149 | 1,142 | 1,147 | 2,500 | 1,147 |
| 2022-07-25 | 1,137 | 1,140 | 1,130 | 1,140 | 2,100 | 1,140 |
| 2022-07-22 | 1,149 | 1,149 | 1,135 | 1,137 | 1,800 | 1,137 |
| 2022-07-21 | 1,130 | 1,147 | 1,130 | 1,147 | 2,200 | 1,147 |
| 2022-07-20 | 1,132 | 1,132 | 1,129 | 1,129 | 1,400 | 1,129 |
| 2022-07-19 | 1,132 | 1,133 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2022-07-15 | 1,140 | 1,140 | 1,132 | 1,132 | 2,500 | 1,132 |
| 2022-07-14 | 1,132 | 1,150 | 1,132 | 1,140 | 1,900 | 1,140 |
| 2022-07-13 | 1,135 | 1,136 | 1,132 | 1,132 | 2,200 | 1,132 |
| 2022-07-12 | 1,136 | 1,136 | 1,128 | 1,128 | 2,500 | 1,128 |
| 2022-07-11 | 1,136 | 1,136 | 1,130 | 1,134 | 2,900 | 1,134 |
| 2022-07-08 | 1,141 | 1,141 | 1,135 | 1,135 | 1,900 | 1,135 |
| 2022-07-07 | 1,131 | 1,141 | 1,129 | 1,141 | 2,100 | 1,141 |
| 2022-07-06 | 1,128 | 1,136 | 1,128 | 1,133 | 2,700 | 1,133 |
| 2022-07-05 | 1,141 | 1,141 | 1,131 | 1,132 | 3,100 | 1,132 |
| 2022-07-04 | 1,155 | 1,155 | 1,139 | 1,141 | 2,000 | 1,141 |
| 2022-07-01 | 1,146 | 1,151 | 1,141 | 1,142 | 2,100 | 1,142 |
| 2022-06-30 | 1,156 | 1,162 | 1,146 | 1,146 | 2,400 | 1,146 |
| 2022-06-29 | 1,132 | 1,163 | 1,123 | 1,163 | 6,700 | 1,163 |
| 2022-06-28 | 1,142 | 1,142 | 1,133 | 1,138 | 3,200 | 1,138 |
| 2022-06-27 | 1,160 | 1,160 | 1,136 | 1,136 | 2,700 | 1,136 |
| 2022-06-24 | 1,148 | 1,158 | 1,147 | 1,155 | 1,900 | 1,155 |
| 2022-06-23 | 1,168 | 1,168 | 1,147 | 1,148 | 1,500 | 1,148 |
| 2022-06-22 | 1,156 | 1,168 | 1,156 | 1,168 | 300 | 1,168 |
| 2022-06-21 | 1,148 | 1,156 | 1,140 | 1,152 | 1,400 | 1,152 |
| 2022-06-20 | 1,154 | 1,159 | 1,148 | 1,148 | 1,400 | 1,148 |
| 2022-06-17 | 1,138 | 1,156 | 1,138 | 1,154 | 2,100 | 1,154 |
| 2022-06-16 | 1,142 | 1,144 | 1,138 | 1,138 | 1,900 | 1,138 |
| 2022-06-15 | 1,136 | 1,146 | 1,136 | 1,142 | 2,100 | 1,142 |
| 2022-06-14 | 1,162 | 1,162 | 1,136 | 1,136 | 1,300 | 1,136 |
| 2022-06-13 | 1,138 | 1,144 | 1,137 | 1,137 | 700 | 1,137 |
| 2022-06-10 | 1,139 | 1,144 | 1,138 | 1,138 | 1,600 | 1,138 |
| 2022-06-09 | 1,142 | 1,150 | 1,142 | 1,145 | 1,300 | 1,145 |
| 2022-06-08 | 1,146 | 1,148 | 1,140 | 1,142 | 2,600 | 1,142 |
| 2022-06-07 | 1,147 | 1,153 | 1,141 | 1,146 | 2,100 | 1,146 |
| 2022-06-06 | 1,144 | 1,147 | 1,144 | 1,147 | 1,000 | 1,147 |
| 2022-06-03 | 1,151 | 1,157 | 1,139 | 1,144 | 3,800 | 1,144 |
| 2022-06-02 | 1,159 | 1,159 | 1,146 | 1,149 | 1,000 | 1,149 |
| 2022-06-01 | 1,152 | 1,159 | 1,150 | 1,159 | 1,300 | 1,159 |
| 2022-05-31 | 1,176 | 1,176 | 1,149 | 1,152 | 1,400 | 1,152 |
| 2022-05-30 | 1,177 | 1,177 | 1,151 | 1,176 | 6,600 | 1,176 |
| 2022-05-27 | 1,176 | 1,179 | 1,160 | 1,174 | 5,100 | 1,174 |
| 2022-05-26 | 1,160 | 1,176 | 1,151 | 1,176 | 3,000 | 1,176 |
| 2022-05-25 | 1,144 | 1,144 | 1,142 | 1,143 | 1,300 | 1,143 |
| 2022-05-24 | 1,160 | 1,160 | 1,144 | 1,144 | 400 | 1,144 |
| 2022-05-23 | 1,181 | 1,181 | 1,158 | 1,160 | 3,000 | 1,160 |
| 2022-05-20 | 1,154 | 1,162 | 1,150 | 1,162 | 800 | 1,162 |
| 2022-05-19 | 1,136 | 1,146 | 1,136 | 1,146 | 600 | 1,146 |
| 2022-05-18 | 1,146 | 1,146 | 1,134 | 1,136 | 800 | 1,136 |
| 2022-05-17 | 1,139 | 1,146 | 1,139 | 1,146 | 300 | 1,146 |
| 2022-05-16 | 1,132 | 1,139 | 1,132 | 1,139 | 1,400 | 1,139 |
| 2022-05-13 | 1,163 | 1,175 | 1,132 | 1,132 | 3,600 | 1,132 |
| 2022-05-12 | 1,133 | 1,155 | 1,129 | 1,155 | 1,100 | 1,155 |
| 2022-05-11 | 1,130 | 1,134 | 1,128 | 1,133 | 2,000 | 1,133 |
| 2022-05-10 | 1,150 | 1,150 | 1,127 | 1,128 | 1,900 | 1,128 |
| 2022-05-09 | 1,148 | 1,256 | 1,144 | 1,167 | 10,500 | 1,167 |
| 2022-05-06 | 1,152 | 1,152 | 1,135 | 1,136 | 1,700 | 1,136 |
| 2022-05-02 | 1,155 | 1,155 | 1,152 | 1,152 | 1,300 | 1,152 |
| 2022-04-28 | 1,179 | 1,179 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2022-04-27 | 1,152 | 1,179 | 1,145 | 1,179 | 5,800 | 1,179 |
| 2022-04-26 | 1,186 | 1,186 | 1,150 | 1,152 | 4,500 | 1,152 |
| 2022-04-25 | 1,130 | 1,135 | 1,129 | 1,135 | 1,800 | 1,135 |
| 2022-04-22 | 1,141 | 1,141 | 1,133 | 1,134 | 1,200 | 1,134 |
| 2022-04-21 | 1,148 | 1,148 | 1,135 | 1,141 | 1,500 | 1,141 |
| 2022-04-20 | 1,148 | 1,148 | 1,139 | 1,148 | 900 | 1,148 |
| 2022-04-19 | 1,141 | 1,149 | 1,139 | 1,148 | 1,900 | 1,148 |
| 2022-04-18 | 1,153 | 1,153 | 1,141 | 1,141 | 1,600 | 1,141 |
| 2022-04-15 | 1,156 | 1,156 | 1,153 | 1,153 | 600 | 1,153 |
| 2022-04-14 | 1,175 | 1,175 | 1,149 | 1,156 | 3,200 | 1,156 |
| 2022-04-13 | 1,135 | 1,150 | 1,135 | 1,150 | 2,500 | 1,150 |
| 2022-04-12 | 1,146 | 1,146 | 1,134 | 1,135 | 1,900 | 1,135 |
| 2022-04-11 | 1,146 | 1,149 | 1,146 | 1,149 | 1,000 | 1,149 |
| 2022-04-08 | 1,153 | 1,170 | 1,142 | 1,146 | 3,600 | 1,146 |
| 2022-04-07 | 1,156 | 1,157 | 1,146 | 1,152 | 3,500 | 1,152 |
| 2022-04-06 | 1,166 | 1,166 | 1,160 | 1,160 | 1,400 | 1,160 |
| 2022-04-05 | 1,171 | 1,171 | 1,161 | 1,166 | 2,900 | 1,166 |
| 2022-04-04 | 1,185 | 1,185 | 1,170 | 1,177 | 2,500 | 1,177 |
| 2022-04-01 | 1,159 | 1,182 | 1,159 | 1,182 | 2,000 | 1,182 |
| 2022-03-31 | 1,133 | 1,159 | 1,133 | 1,159 | 2,300 | 1,159 |
| 2022-03-30 | 1,139 | 1,152 | 1,113 | 1,152 | 5,700 | 1,152 |
| 2022-03-29 | 1,188 | 1,188 | 1,155 | 1,159 | 3,400 | 1,159 |
| 2022-03-28 | 1,212 | 1,212 | 1,169 | 1,180 | 4,300 | 1,180 |
| 2022-03-25 | 1,165 | 1,198 | 1,164 | 1,198 | 4,600 | 1,198 |
| 2022-03-24 | 1,170 | 1,170 | 1,164 | 1,164 | 1,800 | 1,164 |
| 2022-03-23 | 1,187 | 1,187 | 1,171 | 1,179 | 5,300 | 1,179 |
| 2022-03-22 | 1,179 | 1,179 | 1,166 | 1,176 | 2,600 | 1,176 |
| 2022-03-18 | 1,180 | 1,181 | 1,170 | 1,179 | 1,900 | 1,179 |
| 2022-03-17 | 1,184 | 1,184 | 1,160 | 1,180 | 7,300 | 1,180 |
| 2022-03-16 | 1,178 | 1,184 | 1,178 | 1,184 | 1,500 | 1,184 |
| 2022-03-15 | 1,181 | 1,185 | 1,177 | 1,184 | 3,600 | 1,184 |
| 2022-03-14 | 1,169 | 1,185 | 1,169 | 1,178 | 1,100 | 1,178 |
| 2022-03-11 | 1,169 | 1,169 | 1,160 | 1,169 | 1,900 | 1,169 |
| 2022-03-10 | 1,169 | 1,169 | 1,164 | 1,169 | 1,500 | 1,169 |
| 2022-03-09 | 1,154 | 1,171 | 1,150 | 1,169 | 2,600 | 1,169 |
| 2022-03-08 | 1,147 | 1,166 | 1,147 | 1,155 | 1,600 | 1,155 |
| 2022-03-07 | 1,155 | 1,155 | 1,138 | 1,138 | 600 | 1,138 |
| 2022-03-04 | 1,164 | 1,164 | 1,155 | 1,155 | 900 | 1,155 |
| 2022-03-03 | 1,148 | 1,164 | 1,148 | 1,164 | 2,100 | 1,164 |
| 2022-03-02 | 1,156 | 1,156 | 1,148 | 1,148 | 800 | 1,148 |
| 2022-03-01 | 1,161 | 1,161 | 1,150 | 1,150 | 1,400 | 1,150 |
| 2022-02-28 | 1,199 | 1,199 | 1,150 | 1,150 | 6,900 | 1,150 |
| 2022-02-25 | 1,154 | 1,168 | 1,148 | 1,168 | 1,600 | 1,168 |
| 2022-02-24 | 1,161 | 1,161 | 1,149 | 1,154 | 1,200 | 1,154 |
| 2022-02-22 | 1,162 | 1,168 | 1,151 | 1,151 | 500 | 1,151 |
| 2022-02-21 | 1,167 | 1,167 | 1,160 | 1,165 | 800 | 1,165 |
| 2022-02-18 | 1,167 | 1,167 | 1,164 | 1,167 | 1,000 | 1,167 |
| 2022-02-17 | 1,154 | 1,167 | 1,154 | 1,167 | 300 | 1,167 |
| 2022-02-16 | 1,152 | 1,152 | 1,149 | 1,151 | 800 | 1,151 |
| 2022-02-15 | 1,157 | 1,157 | 1,157 | 1,157 | 500 | 1,157 |
| 2022-02-14 | 1,162 | 1,162 | 1,150 | 1,156 | 2,100 | 1,156 |
| 2022-02-10 | 1,170 | 1,170 | 1,154 | 1,162 | 2,200 | 1,162 |
| 2022-02-09 | 1,157 | 1,157 | 1,148 | 1,155 | 1,800 | 1,155 |
| 2022-02-08 | 1,159 | 1,159 | 1,157 | 1,157 | 500 | 1,157 |
| 2022-02-07 | 1,160 | 1,161 | 1,144 | 1,147 | 5,600 | 1,147 |
| 2022-02-04 | 1,147 | 1,159 | 1,147 | 1,159 | 1,200 | 1,159 |
| 2022-02-03 | 1,158 | 1,158 | 1,141 | 1,144 | 1,200 | 1,144 |
| 2022-02-02 | 1,158 | 1,158 | 1,142 | 1,146 | 2,100 | 1,146 |
| 2022-02-01 | 1,149 | 1,150 | 1,142 | 1,142 | 500 | 1,142 |
| 2022-01-31 | 1,158 | 1,158 | 1,146 | 1,149 | 600 | 1,149 |
| 2022-01-28 | 1,136 | 1,148 | 1,135 | 1,148 | 2,800 | 1,148 |
| 2022-01-27 | 1,169 | 1,169 | 1,136 | 1,136 | 2,900 | 1,136 |
| 2022-01-26 | 1,170 | 1,170 | 1,148 | 1,163 | 3,600 | 1,163 |
| 2022-01-25 | 1,142 | 1,147 | 1,142 | 1,147 | 1,200 | 1,147 |
| 2022-01-24 | 1,141 | 1,141 | 1,141 | 1,141 | 200 | 1,141 |
| 2022-01-21 | 1,147 | 1,147 | 1,138 | 1,138 | 800 | 1,138 |
| 2022-01-20 | 1,140 | 1,140 | 1,125 | 1,125 | 600 | 1,125 |
| 2022-01-19 | 1,149 | 1,157 | 1,126 | 1,130 | 2,500 | 1,130 |
| 2022-01-18 | 1,158 | 1,158 | 1,146 | 1,149 | 2,200 | 1,149 |
| 2022-01-17 | 1,143 | 1,143 | 1,142 | 1,142 | 600 | 1,142 |
| 2022-01-14 | 1,135 | 1,143 | 1,135 | 1,143 | 1,100 | 1,143 |
| 2022-01-13 | 1,138 | 1,156 | 1,138 | 1,149 | 1,800 | 1,149 |
| 2022-01-12 | 1,141 | 1,142 | 1,135 | 1,138 | 1,000 | 1,138 |
| 2022-01-11 | 1,132 | 1,148 | 1,132 | 1,132 | 1,200 | 1,132 |
| 2022-01-07 | 1,145 | 1,156 | 1,138 | 1,143 | 1,900 | 1,143 |
| 2022-01-06 | 1,153 | 1,157 | 1,134 | 1,134 | 1,000 | 1,134 |
| 2022-01-05 | 1,162 | 1,170 | 1,148 | 1,157 | 5,300 | 1,157 |
| 2022-01-04 | 1,128 | 1,135 | 1,128 | 1,134 | 1,100 | 1,134 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-01-31]1株→1.064株 [1987-02-25]1株→1.06株
