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
2023-02-031,1131,1131,1041,1081,8001,108
2023-02-021,1151,1181,1131,1131,7001,113
2023-02-011,1141,1191,1081,1161,8001,116
2023-01-311,1181,1181,1081,1122,1001,112
2023-01-301,1081,1131,1011,10515,4001,105
2023-01-271,1221,1221,1121,1133,6001,113
2023-01-261,1301,1321,1141,1205,5001,120
2023-01-251,1121,1201,1051,1205,1001,120
2023-01-241,1041,1171,1041,1153,1001,115
2023-01-231,1121,1431,1041,10415,9001,104
2023-01-201,1101,1101,1011,1069001,106
2023-01-191,1081,1101,1051,1106001,110
2023-01-181,1091,1111,1031,1038001,103
2023-01-171,1081,1081,1041,1081,2001,108
2023-01-161,1121,1121,1051,1051,3001,105
2023-01-131,1121,1131,1051,1103,9001,110
2023-01-121,1211,1221,1141,1142,6001,114
2023-01-111,1251,1251,1201,1211,3001,121
2023-01-101,1271,1271,1261,1261,1001,126
2023-01-061,1281,1281,1271,1277001,127
2023-01-051,1191,1521,1191,1446,1001,144
2023-01-041,1201,1201,1151,1191,0001,119

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