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 |
---|---|---|---|---|---|---|
2023-02-03 | 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