3577 東海染工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	939	940	932	933	2,800	933
2023-12-05	942	942	936	936	1,100	936
2023-12-04	950	950	942	942	2,900	942
2023-12-01	942	950	940	950	800	950
2023-11-30	943	943	942	942	600	942
2023-11-29	972	972	948	951	2,900	951
2023-11-28	972	979	970	973	3,800	973
2023-11-27	932	1,053	931	972	33,400	972
2023-11-24	942	942	932	932	1,900	932
2023-11-22	935	941	934	935	1,700	935
2023-11-21	941	942	935	935	4,200	935
2023-11-20	945	950	941	941	1,900	941
2023-11-17	948	948	944	944	500	944
2023-11-16	950	950	944	948	2,200	948
2023-11-15	953	955	947	950	2,700	950
2023-11-14	951	956	951	951	1,300	951
2023-11-13	950	957	949	950	1,300	950
2023-11-10	951	953	945	946	1,800	946
2023-11-09	951	951	951	951	500	951
2023-11-08	957	961	953	955	700	955
2023-11-07	959	959	951	957	1,200	957
2023-11-06	959	999	947	956	13,300	956
2023-11-02	952	962	952	953	1,400	953
2023-11-01	954	960	953	957	3,500	957
2023-10-31	957	960	951	960	4,100	960
2023-10-30	981	989	964	964	27,400	964
2023-10-27	985	992	976	990	2,100	990
2023-10-26	1,008	1,008	974	979	3,500	979
2023-10-25	998	1,015	998	1,005	2,900	1,005
2023-10-24	979	1,002	961	998	7,200	998
2023-10-23	981	983	976	976	2,500	976
2023-10-20	985	985	979	979	500	979
2023-10-19	1,000	1,000	975	975	2,700	975
2023-10-18	992	992	978	985	2,100	985
2023-10-17	983	992	980	992	1,600	992
2023-10-16	1,006	1,009	980	980	3,600	980
2023-10-13	1,020	1,020	1,000	1,000	3,600	1,000
2023-10-12	1,027	1,027	1,018	1,020	1,100	1,020
2023-10-11	1,040	1,040	1,018	1,022	2,500	1,022
2023-10-10	1,038	1,038	1,030	1,032	800	1,032
2023-10-06	1,037	1,037	1,027	1,030	1,500	1,030
2023-10-05	1,025	1,026	1,021	1,022	1,200	1,022
2023-10-04	1,028	1,030	1,017	1,024	3,700	1,024
2023-10-03	1,085	1,085	1,014	1,031	5,000	1,031
2023-10-02	1,056	1,056	1,055	1,055	500	1,055
2023-09-29	1,057	1,057	1,056	1,056	900	1,056
2023-09-28	1,067	1,067	1,053	1,066	1,000	1,066
2023-09-27	1,052	1,067	1,052	1,067	1,500	1,067
2023-09-26	1,065	1,068	1,061	1,062	1,000	1,062
2023-09-25	1,076	1,076	1,071	1,071	1,400	1,071
2023-09-22	1,093	1,093	1,073	1,076	3,200	1,076
2023-09-21	1,091	1,097	1,087	1,090	1,400	1,090
2023-09-20	1,095	1,095	1,087	1,087	1,000	1,087
2023-09-19	1,096	1,096	1,087	1,095	1,000	1,095
2023-09-15	1,078	1,097	1,074	1,093	3,400	1,093
2023-09-14	1,070	1,080	1,065	1,080	900	1,080
2023-09-13	1,068	1,070	1,056	1,066	2,800	1,066
2023-09-12	1,054	1,071	1,048	1,069	2,400	1,069
2023-09-11	1,053	1,059	1,049	1,052	1,300	1,052
2023-09-08	1,072	1,072	1,059	1,059	3,500	1,059
2023-09-07	1,086	1,086	1,072	1,078	1,000	1,078
2023-09-06	1,094	1,094	1,086	1,086	1,500	1,086
2023-09-05	1,086	1,091	1,084	1,090	2,400	1,090
2023-09-04	1,070	1,087	1,070	1,086	3,300	1,086
2023-09-01	1,056	1,070	1,047	1,070	2,400	1,070
2023-08-31	1,049	1,061	1,049	1,061	1,200	1,061
2023-08-30	1,052	1,054	1,047	1,048	1,100	1,048
2023-08-29	1,021	1,057	1,019	1,057	2,600	1,057
2023-08-28	1,024	1,024	1,015	1,020	600	1,020
2023-08-25	1,035	1,035	1,022	1,023	1,700	1,023
2023-08-24	1,043	1,043	1,030	1,031	1,600	1,031
2023-08-23	1,015	1,043	1,013	1,042	5,300	1,042
2023-08-22	1,014	1,020	1,010	1,014	900	1,014
2023-08-21	1,024	1,024	1,008	1,008	700	1,008
2023-08-18	1,027	1,027	1,007	1,007	2,300	1,007
2023-08-17	1,041	1,041	1,025	1,026	2,600	1,026
2023-08-16	1,046	1,046	1,035	1,037	1,200	1,037
2023-08-15	1,054	1,054	1,042	1,042	2,700	1,042
2023-08-14	1,049	1,049	1,046	1,047	500	1,047
2023-08-10	1,056	1,056	1,045	1,046	4,200	1,046
2023-08-09	1,074	1,074	1,056	1,056	2,700	1,056
2023-08-08	1,089	1,089	1,060	1,074	4,600	1,074
2023-08-07	1,065	1,130	1,065	1,094	24,000	1,094
2023-08-04	1,054	1,058	1,051	1,058	3,300	1,058
2023-08-03	1,070	1,070	1,060	1,060	2,700	1,060
2023-08-02	1,076	1,087	1,065	1,070	9,000	1,070
2023-08-01	1,078	1,081	1,076	1,076	1,000	1,076
2023-07-31	1,085	1,085	1,078	1,078	1,500	1,078
2023-07-28	1,087	1,099	1,080	1,080	13,500	1,080
2023-07-27	1,096	1,096	1,090	1,090	1,400	1,090
2023-07-26	1,103	1,103	1,086	1,090	1,800	1,090
2023-07-25	1,089	1,090	1,083	1,090	1,000	1,090
2023-07-24	1,094	1,095	1,087	1,088	1,100	1,088
2023-07-21	1,084	1,096	1,084	1,084	1,600	1,084
2023-07-20	1,081	1,087	1,081	1,082	1,700	1,082
2023-07-19	1,077	1,082	1,077	1,081	800	1,081
2023-07-18	1,078	1,078	1,077	1,077	1,200	1,077
2023-07-14	1,089	1,089	1,078	1,078	2,000	1,078
2023-07-13	1,099	1,099	1,089	1,089	1,000	1,089
2023-07-12	1,109	1,109	1,095	1,095	1,800	1,095
2023-07-11	1,095	1,111	1,091	1,105	4,100	1,105
2023-07-10	1,089	1,100	1,081	1,095	2,300	1,095
2023-07-07	1,093	1,093	1,087	1,087	1,400	1,087
2023-07-06	1,103	1,103	1,090	1,093	2,700	1,093
2023-07-05	1,109	1,109	1,103	1,103	1,700	1,103
2023-07-04	1,118	1,118	1,109	1,109	1,100	1,109
2023-07-03	1,113	1,114	1,111	1,113	800	1,113
2023-06-30	1,103	1,115	1,103	1,107	3,500	1,107
2023-06-29	1,106	1,108	1,104	1,107	800	1,107
2023-06-28	1,105	1,106	1,102	1,106	1,900	1,106
2023-06-27	1,108	1,119	1,101	1,108	8,600	1,108
2023-06-26	1,119	1,119	1,108	1,108	4,000	1,108
2023-06-23	1,125	1,125	1,116	1,116	3,200	1,116
2023-06-22	1,131	1,131	1,123	1,123	600	1,123
2023-06-21	1,123	1,125	1,118	1,125	1,900	1,125
2023-06-20	1,130	1,130	1,120	1,123	2,900	1,123
2023-06-19	1,137	1,137	1,122	1,129	1,600	1,129
2023-06-16	1,135	1,137	1,128	1,131	1,300	1,131
2023-06-15	1,136	1,136	1,121	1,128	1,800	1,128
2023-06-14	1,134	1,142	1,120	1,136	2,500	1,136
2023-06-13	1,143	1,145	1,131	1,134	3,200	1,134
2023-06-12	1,128	1,138	1,126	1,138	800	1,138
2023-06-09	1,113	1,125	1,098	1,116	5,100	1,116
2023-06-08	1,117	1,117	1,103	1,103	2,200	1,103
2023-06-07	1,114	1,126	1,114	1,117	2,400	1,117
2023-06-06	1,117	1,122	1,102	1,114	1,700	1,114
2023-06-05	1,082	1,124	1,065	1,115	14,600	1,115
2023-06-02	1,043	1,075	1,039	1,063	6,600	1,063
2023-06-01	1,036	1,045	1,036	1,039	4,000	1,039
2023-05-31	1,054	1,054	1,036	1,039	5,300	1,039
2023-05-30	1,053	1,058	1,051	1,051	3,600	1,051
2023-05-29	1,085	1,089	1,062	1,064	14,800	1,064
2023-05-26	1,111	1,113	1,092	1,092	9,300	1,092
2023-05-25	1,119	1,119	1,113	1,113	4,300	1,113
2023-05-24	1,126	1,126	1,111	1,115	5,400	1,115
2023-05-23	1,138	1,140	1,125	1,131	2,300	1,131
2023-05-22	1,140	1,140	1,129	1,133	3,500	1,133
2023-05-19	1,160	1,164	1,148	1,148	2,100	1,148
2023-05-18	1,162	1,177	1,142	1,142	3,600	1,142
2023-05-17	1,136	1,171	1,132	1,168	5,200	1,168
2023-05-16	1,206	1,206	1,136	1,136	13,100	1,136
2023-05-15	1,203	1,217	1,203	1,217	5,300	1,217
2023-05-12	1,133	1,196	1,133	1,191	16,800	1,191
2023-05-11	1,136	1,144	1,132	1,143	5,200	1,143
2023-05-10	1,145	1,145	1,122	1,125	20,100	1,125
2023-05-09	1,230	1,230	1,167	1,169	41,900	1,169
2023-05-08	1,153	1,446	1,153	1,211	232,700	1,211
2023-05-02	1,121	1,146	1,121	1,146	1,200	1,146
2023-05-01	1,110	1,120	1,110	1,117	2,900	1,117
2023-04-28	1,118	1,118	1,106	1,109	1,900	1,109
2023-04-27	1,144	1,144	1,106	1,106	13,700	1,106
2023-04-26	1,145	1,149	1,138	1,144	2,800	1,144
2023-04-25	1,127	1,145	1,127	1,136	3,400	1,136
2023-04-24	1,150	1,150	1,127	1,144	3,600	1,144
2023-04-21	1,121	1,131	1,120	1,130	800	1,130
2023-04-20	1,135	1,150	1,131	1,134	1,500	1,134
2023-04-19	1,139	1,144	1,123	1,144	2,800	1,144
2023-04-18	1,139	1,139	1,125	1,133	800	1,133
2023-04-17	1,134	1,134	1,134	1,134	300	1,134
2023-04-14	1,136	1,136	1,123	1,123	2,400	1,123
2023-04-13	1,136	1,136	1,122	1,128	1,200	1,128
2023-04-12	1,121	1,133	1,113	1,120	2,300	1,120
2023-04-11	1,104	1,114	1,104	1,112	3,200	1,112
2023-04-10	1,104	1,104	1,095	1,095	1,800	1,095
2023-04-07	1,101	1,104	1,100	1,101	1,300	1,101
2023-04-06	1,102	1,114	1,100	1,100	3,900	1,100
2023-04-05	1,111	1,111	1,105	1,105	1,500	1,105
2023-04-04	1,121	1,121	1,110	1,110	3,000	1,110
2023-04-03	1,125	1,125	1,117	1,122	1,200	1,122
2023-03-31	1,123	1,133	1,123	1,133	700	1,133
2023-03-30	1,119	1,142	1,119	1,129	1,900	1,129
2023-03-29	1,122	1,156	1,122	1,151	3,400	1,151
2023-03-28	1,112	1,127	1,110	1,127	2,500	1,127
2023-03-27	1,118	1,118	1,110	1,110	2,100	1,110
2023-03-24	1,115	1,115	1,108	1,113	1,400	1,113
2023-03-23	1,104	1,115	1,104	1,115	1,700	1,115
2023-03-22	1,102	1,107	1,100	1,107	1,800	1,107
2023-03-20	1,111	1,111	1,106	1,106	2,000	1,106
2023-03-17	1,114	1,119	1,110	1,113	2,200	1,113
2023-03-16	1,104	1,112	1,104	1,109	1,800	1,109
2023-03-15	1,105	1,112	1,105	1,106	1,800	1,106
2023-03-14	1,116	1,120	1,110	1,110	2,900	1,110
2023-03-13	1,117	1,122	1,116	1,122	900	1,122
2023-03-10	1,120	1,121	1,117	1,119	3,200	1,119
2023-03-09	1,121	1,125	1,121	1,125	1,400	1,125
2023-03-08	1,118	1,124	1,118	1,122	2,100	1,122
2023-03-07	1,118	1,125	1,118	1,124	1,900	1,124
2023-03-06	1,118	1,130	1,113	1,125	2,800	1,125
2023-03-03	1,102	1,126	1,093	1,124	10,200	1,124
2023-03-02	1,082	1,117	1,081	1,106	7,300	1,106
2023-03-01	1,080	1,082	1,075	1,082	1,300	1,082
2023-02-28	1,087	1,087	1,077	1,077	1,900	1,077
2023-02-27	1,082	1,091	1,068	1,091	3,000	1,091
2023-02-24	1,072	1,074	1,065	1,071	1,300	1,071
2023-02-22	1,071	1,072	1,065	1,065	2,900	1,065
2023-02-21	1,077	1,077	1,072	1,072	500	1,072
2023-02-20	1,078	1,078	1,073	1,077	1,200	1,077
2023-02-17	1,080	1,080	1,073	1,074	1,000	1,074
2023-02-16	1,080	1,080	1,075	1,076	2,000	1,076
2023-02-15	1,079	1,079	1,076	1,079	1,000	1,079
2023-02-14	1,080	1,080	1,076	1,079	1,000	1,079
2023-02-13	1,079	1,084	1,079	1,080	1,100	1,080
2023-02-10	1,079	1,083	1,076	1,079	2,300	1,079
2023-02-09	1,085	1,085	1,078	1,078	1,900	1,078
2023-02-08	1,077	1,094	1,077	1,085	10,500	1,085
2023-02-07	1,107	1,114	1,103	1,104	2,000	1,104
2023-02-06	1,110	1,116	1,106	1,106	5,300	1,106
2023-02-03	1,113	1,113	1,104	1,108	1,800	1,108
2023-02-02	1,115	1,118	1,113	1,113	1,700	1,113
2023-02-01	1,114	1,119	1,108	1,116	1,800	1,116
2023-01-31	1,118	1,118	1,108	1,112	2,100	1,112
2023-01-30	1,108	1,113	1,101	1,105	15,400	1,105
2023-01-27	1,122	1,122	1,112	1,113	3,600	1,113
2023-01-26	1,130	1,132	1,114	1,120	5,500	1,120
2023-01-25	1,112	1,120	1,105	1,120	5,100	1,120
2023-01-24	1,104	1,117	1,104	1,115	3,100	1,115
2023-01-23	1,112	1,143	1,104	1,104	15,900	1,104
2023-01-20	1,110	1,110	1,101	1,106	900	1,106
2023-01-19	1,108	1,110	1,105	1,110	600	1,110
2023-01-18	1,109	1,111	1,103	1,103	800	1,103
2023-01-17	1,108	1,108	1,104	1,108	1,200	1,108
2023-01-16	1,112	1,112	1,105	1,105	1,300	1,105
2023-01-13	1,112	1,113	1,105	1,110	3,900	1,110
2023-01-12	1,121	1,122	1,114	1,114	2,600	1,114
2023-01-11	1,125	1,125	1,120	1,121	1,300	1,121
2023-01-10	1,127	1,127	1,126	1,126	1,100	1,126
2023-01-06	1,128	1,128	1,127	1,127	700	1,127
2023-01-05	1,119	1,152	1,119	1,144	6,100	1,144
2023-01-04	1,120	1,120	1,115	1,119	1,000	1,119

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