3577 東海染工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,139	1,139	1,127	1,133	1,800	1,133
2021-04-16	1,119	1,119	1,119	1,119	100	1,119
2021-04-15	1,128	1,128	1,122	1,122	800	1,122
2021-04-14	1,125	1,130	1,125	1,130	500	1,130
2021-04-13	1,134	1,134	1,126	1,126	1,100	1,126
2021-04-12	1,125	1,133	1,121	1,122	1,300	1,122
2021-04-09	1,117	1,131	1,117	1,122	1,400	1,122
2021-04-08	1,117	1,124	1,116	1,118	2,400	1,118
2021-04-07	1,117	1,125	1,111	1,125	3,700	1,125
2021-04-06	1,132	1,139	1,118	1,119	6,600	1,119
2021-04-05	1,115	1,175	1,110	1,129	14,300	1,129
2021-04-02	1,125	1,129	1,093	1,115	16,300	1,115
2021-04-01	1,131	1,131	1,073	1,121	22,700	1,121
2021-03-31	1,149	1,149	1,120	1,120	3,500	1,120
2021-03-30	1,134	1,149	1,128	1,139	1,800	1,139
2021-03-29	1,125	1,139	1,125	1,134	7,600	1,134
2021-03-26	1,132	1,165	1,126	1,126	9,300	1,126
2021-03-25	1,134	1,134	1,116	1,125	2,300	1,125
2021-03-24	1,147	1,147	1,118	1,118	5,300	1,118
2021-03-23	1,137	1,149	1,133	1,146	4,000	1,146
2021-03-22	1,126	1,138	1,126	1,137	2,300	1,137
2021-03-19	1,121	1,129	1,121	1,129	1,300	1,129
2021-03-18	1,140	1,145	1,124	1,129	5,300	1,129
2021-03-17	1,122	1,140	1,122	1,140	3,600	1,140
2021-03-16	1,125	1,130	1,121	1,127	1,500	1,127
2021-03-15	1,120	1,132	1,120	1,132	2,600	1,132
2021-03-12	1,118	1,122	1,116	1,121	4,100	1,121
2021-03-11	1,116	1,127	1,115	1,125	2,100	1,125
2021-03-10	1,122	1,126	1,122	1,126	1,800	1,126
2021-03-09	1,128	1,130	1,121	1,130	2,400	1,130
2021-03-08	1,134	1,134	1,117	1,124	2,500	1,124
2021-03-05	1,118	1,129	1,118	1,129	1,900	1,129
2021-03-04	1,134	1,134	1,116	1,130	1,000	1,130
2021-03-03	1,122	1,133	1,122	1,133	900	1,133
2021-03-02	1,127	1,134	1,120	1,134	2,100	1,134
2021-03-01	1,122	1,125	1,122	1,123	1,300	1,123
2021-02-26	1,134	1,134	1,122	1,122	1,400	1,122
2021-02-25	1,119	1,131	1,119	1,129	2,000	1,129
2021-02-24	1,120	1,127	1,120	1,127	1,100	1,127
2021-02-22	1,118	1,128	1,118	1,128	600	1,128
2021-02-19	1,116	1,125	1,114	1,125	1,800	1,125
2021-02-18	1,122	1,128	1,120	1,128	1,000	1,128
2021-02-17	1,118	1,130	1,118	1,125	3,600	1,125
2021-02-16	1,136	1,136	1,121	1,121	2,400	1,121
2021-02-15	1,129	1,140	1,128	1,140	1,800	1,140
2021-02-12	1,120	1,134	1,120	1,131	1,500	1,131
2021-02-10	1,124	1,125	1,120	1,120	500	1,120
2021-02-09	1,118	1,125	1,117	1,117	3,500	1,117
2021-02-08	1,113	1,132	1,113	1,122	2,900	1,122
2021-02-05	1,118	1,119	1,112	1,119	1,200	1,119
2021-02-04	1,120	1,123	1,113	1,117	4,800	1,117
2021-02-03	1,122	1,135	1,120	1,120	2,600	1,120
2021-02-02	1,120	1,128	1,120	1,120	600	1,120
2021-02-01	1,118	1,125	1,118	1,119	1,300	1,119
2021-01-29	1,125	1,137	1,119	1,119	1,400	1,119
2021-01-28	1,137	1,140	1,117	1,124	15,300	1,124
2021-01-27	1,118	1,148	1,117	1,139	5,100	1,139
2021-01-26	1,129	1,129	1,116	1,124	2,000	1,124
2021-01-25	1,117	1,130	1,109	1,123	7,300	1,123
2021-01-22	1,110	1,130	1,110	1,119	2,600	1,119
2021-01-21	1,110	1,130	1,110	1,125	1,800	1,125
2021-01-20	1,112	1,122	1,103	1,118	4,100	1,118
2021-01-19	1,130	1,132	1,116	1,128	1,800	1,128
2021-01-18	1,093	1,125	1,093	1,123	2,000	1,123
2021-01-15	1,121	1,126	1,072	1,123	12,400	1,123
2021-01-14	1,147	1,147	1,109	1,126	9,200	1,126
2021-01-13	1,123	1,148	1,123	1,148	1,800	1,148
2021-01-12	1,144	1,144	1,123	1,130	3,200	1,130
2021-01-08	1,116	1,139	1,116	1,134	4,100	1,134
2021-01-07	1,114	1,128	1,114	1,123	4,200	1,123
2021-01-06	1,117	1,126	1,113	1,114	3,700	1,114
2021-01-05	1,138	1,139	1,130	1,131	3,200	1,131
2021-01-04	1,119	1,119	1,112	1,112	600	1,112

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