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
2022-09-281,1071,1201,1061,1206,6001,120
2022-09-271,1221,1221,1051,1187,7001,118
2022-09-261,1311,1311,1221,1226,4001,122
2022-09-221,1201,1241,1151,1194,3001,119
2022-09-211,1131,1251,1131,1204,2001,120
2022-09-201,1331,1331,1131,1153,7001,115
2022-09-161,1151,1191,1111,1142,9001,114
2022-09-151,1161,1211,1131,1153,8001,115
2022-09-141,1141,1301,1141,1264,3001,126
2022-09-131,1221,1301,1221,1262,6001,126
2022-09-121,1201,1281,1121,1222,5001,122
2022-09-091,1231,1271,1201,1203,3001,120
2022-09-081,1261,1271,1201,1253,2001,125
2022-09-071,1101,1291,1101,1273,4001,127
2022-09-061,1181,1281,1181,1234,5001,123
2022-09-051,1131,1251,1131,1242,7001,124
2022-09-021,1241,1281,1211,1212,2001,121
2022-09-011,1241,1271,1161,1244,0001,124
2022-08-311,1281,1301,1221,1243,7001,124
2022-08-301,1281,1301,1241,1282,3001,128
2022-08-291,1361,1361,1281,1281,6001,128
2022-08-261,1391,1391,1321,1361,9001,136
2022-08-251,1271,1321,1241,1322,9001,132
2022-08-241,1271,1291,1261,1271,8001,127
2022-08-231,1321,1321,1271,1271,1001,127
2022-08-221,1251,1321,1231,1323,1001,132
2022-08-191,1251,1301,1231,1302,1001,130
2022-08-181,1231,1271,1201,1262,9001,126
2022-08-171,1201,1301,1201,1303,1001,130
2022-08-161,1231,1241,1201,1203,2001,120
2022-08-151,1341,1341,1221,1264,9001,126
2022-08-121,1301,1371,1241,1374,2001,137
2022-08-101,1231,1301,1231,1303,8001,130
2022-08-091,1271,1351,1271,1272,4001,127
2022-08-081,1301,1331,1231,1295,6001,129
2022-08-051,1281,1441,1251,1308,6001,130
2022-08-041,1281,1311,1261,1283,7001,128
2022-08-031,1291,1331,1281,1282,4001,128
2022-08-021,1331,1331,1291,1294,3001,129
2022-08-011,1371,1441,1351,1384,0001,138
2022-07-291,1381,1431,1361,1361,5001,136
2022-07-281,1381,1441,1361,1393,0001,139
2022-07-271,1471,1471,1371,1374001,137
2022-07-261,1481,1491,1421,1472,5001,147
2022-07-251,1371,1401,1301,1402,1001,140
2022-07-221,1491,1491,1351,1371,8001,137
2022-07-211,1301,1471,1301,1472,2001,147
2022-07-201,1321,1321,1291,1291,4001,129
2022-07-191,1321,1331,1301,1302,2001,130
2022-07-151,1401,1401,1321,1322,5001,132
2022-07-141,1321,1501,1321,1401,9001,140
2022-07-131,1351,1361,1321,1322,2001,132
2022-07-121,1361,1361,1281,1282,5001,128
2022-07-111,1361,1361,1301,1342,9001,134
2022-07-081,1411,1411,1351,1351,9001,135
2022-07-071,1311,1411,1291,1412,1001,141
2022-07-061,1281,1361,1281,1332,7001,133
2022-07-051,1411,1411,1311,1323,1001,132
2022-07-041,1551,1551,1391,1412,0001,141
2022-07-011,1461,1511,1411,1422,1001,142
2022-06-301,1561,1621,1461,1462,4001,146
2022-06-291,1321,1631,1231,1636,7001,163
2022-06-281,1421,1421,1331,1383,2001,138
2022-06-271,1601,1601,1361,1362,7001,136
2022-06-241,1481,1581,1471,1551,9001,155
2022-06-231,1681,1681,1471,1481,5001,148
2022-06-221,1561,1681,1561,1683001,168
2022-06-211,1481,1561,1401,1521,4001,152
2022-06-201,1541,1591,1481,1481,4001,148
2022-06-171,1381,1561,1381,1542,1001,154
2022-06-161,1421,1441,1381,1381,9001,138
2022-06-151,1361,1461,1361,1422,1001,142
2022-06-141,1621,1621,1361,1361,3001,136
2022-06-131,1381,1441,1371,1377001,137
2022-06-101,1391,1441,1381,1381,6001,138
2022-06-091,1421,1501,1421,1451,3001,145
2022-06-081,1461,1481,1401,1422,6001,142
2022-06-071,1471,1531,1411,1462,1001,146
2022-06-061,1441,1471,1441,1471,0001,147
2022-06-031,1511,1571,1391,1443,8001,144
2022-06-021,1591,1591,1461,1491,0001,149
2022-06-011,1521,1591,1501,1591,3001,159
2022-05-311,1761,1761,1491,1521,4001,152
2022-05-301,1771,1771,1511,1766,6001,176
2022-05-271,1761,1791,1601,1745,1001,174
2022-05-261,1601,1761,1511,1763,0001,176
2022-05-251,1441,1441,1421,1431,3001,143
2022-05-241,1601,1601,1441,1444001,144
2022-05-231,1811,1811,1581,1603,0001,160
2022-05-201,1541,1621,1501,1628001,162
2022-05-191,1361,1461,1361,1466001,146
2022-05-181,1461,1461,1341,1368001,136
2022-05-171,1391,1461,1391,1463001,146
2022-05-161,1321,1391,1321,1391,4001,139
2022-05-131,1631,1751,1321,1323,6001,132
2022-05-121,1331,1551,1291,1551,1001,155
2022-05-111,1301,1341,1281,1332,0001,133
2022-05-101,1501,1501,1271,1281,9001,128
2022-05-091,1481,2561,1441,16710,5001,167
2022-05-061,1521,1521,1351,1361,7001,136
2022-05-021,1551,1551,1521,1521,3001,152
2022-04-281,1791,1791,1601,1603,0001,160
2022-04-271,1521,1791,1451,1795,8001,179
2022-04-261,1861,1861,1501,1524,5001,152
2022-04-251,1301,1351,1291,1351,8001,135
2022-04-221,1411,1411,1331,1341,2001,134
2022-04-211,1481,1481,1351,1411,5001,141
2022-04-201,1481,1481,1391,1489001,148
2022-04-191,1411,1491,1391,1481,9001,148
2022-04-181,1531,1531,1411,1411,6001,141
2022-04-151,1561,1561,1531,1536001,153
2022-04-141,1751,1751,1491,1563,2001,156
2022-04-131,1351,1501,1351,1502,5001,150
2022-04-121,1461,1461,1341,1351,9001,135
2022-04-111,1461,1491,1461,1491,0001,149
2022-04-081,1531,1701,1421,1463,6001,146
2022-04-071,1561,1571,1461,1523,5001,152
2022-04-061,1661,1661,1601,1601,4001,160
2022-04-051,1711,1711,1611,1662,9001,166
2022-04-041,1851,1851,1701,1772,5001,177
2022-04-011,1591,1821,1591,1822,0001,182
2022-03-311,1331,1591,1331,1592,3001,159
2022-03-301,1391,1521,1131,1525,7001,152
2022-03-291,1881,1881,1551,1593,4001,159
2022-03-281,2121,2121,1691,1804,3001,180
2022-03-251,1651,1981,1641,1984,6001,198
2022-03-241,1701,1701,1641,1641,8001,164
2022-03-231,1871,1871,1711,1795,3001,179
2022-03-221,1791,1791,1661,1762,6001,176
2022-03-181,1801,1811,1701,1791,9001,179
2022-03-171,1841,1841,1601,1807,3001,180
2022-03-161,1781,1841,1781,1841,5001,184
2022-03-151,1811,1851,1771,1843,6001,184
2022-03-141,1691,1851,1691,1781,1001,178
2022-03-111,1691,1691,1601,1691,9001,169
2022-03-101,1691,1691,1641,1691,5001,169
2022-03-091,1541,1711,1501,1692,6001,169
2022-03-081,1471,1661,1471,1551,6001,155
2022-03-071,1551,1551,1381,1386001,138
2022-03-041,1641,1641,1551,1559001,155
2022-03-031,1481,1641,1481,1642,1001,164
2022-03-021,1561,1561,1481,1488001,148
2022-03-011,1611,1611,1501,1501,4001,150
2022-02-281,1991,1991,1501,1506,9001,150
2022-02-251,1541,1681,1481,1681,6001,168
2022-02-241,1611,1611,1491,1541,2001,154
2022-02-221,1621,1681,1511,1515001,151
2022-02-211,1671,1671,1601,1658001,165
2022-02-181,1671,1671,1641,1671,0001,167
2022-02-171,1541,1671,1541,1673001,167
2022-02-161,1521,1521,1491,1518001,151
2022-02-151,1571,1571,1571,1575001,157
2022-02-141,1621,1621,1501,1562,1001,156
2022-02-101,1701,1701,1541,1622,2001,162
2022-02-091,1571,1571,1481,1551,8001,155
2022-02-081,1591,1591,1571,1575001,157
2022-02-071,1601,1611,1441,1475,6001,147
2022-02-041,1471,1591,1471,1591,2001,159
2022-02-031,1581,1581,1411,1441,2001,144
2022-02-021,1581,1581,1421,1462,1001,146
2022-02-011,1491,1501,1421,1425001,142
2022-01-311,1581,1581,1461,1496001,149
2022-01-281,1361,1481,1351,1482,8001,148
2022-01-271,1691,1691,1361,1362,9001,136
2022-01-261,1701,1701,1481,1633,6001,163
2022-01-251,1421,1471,1421,1471,2001,147
2022-01-241,1411,1411,1411,1412001,141
2022-01-211,1471,1471,1381,1388001,138
2022-01-201,1401,1401,1251,1256001,125
2022-01-191,1491,1571,1261,1302,5001,130
2022-01-181,1581,1581,1461,1492,2001,149
2022-01-171,1431,1431,1421,1426001,142
2022-01-141,1351,1431,1351,1431,1001,143
2022-01-131,1381,1561,1381,1491,8001,149
2022-01-121,1411,1421,1351,1381,0001,138
2022-01-111,1321,1481,1321,1321,2001,132
2022-01-071,1451,1561,1381,1431,9001,143
2022-01-061,1531,1571,1341,1341,0001,134
2022-01-051,1621,1701,1481,1575,3001,157
2022-01-041,1281,1351,1281,1341,1001,134

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