3577 東海染工(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-24	1,175	1,175	1,125	1,128	5,200	1,128
2020-11-20	1,142	1,161	1,129	1,146	9,300	1,146
2020-11-19	1,134	1,134	1,116	1,116	1,600	1,116
2020-11-18	1,140	1,140	1,121	1,134	1,600	1,134
2020-11-17	1,170	1,170	1,122	1,122	4,600	1,122
2020-11-16	1,144	1,192	1,122	1,175	9,100	1,175
2020-11-13	1,119	1,141	1,118	1,132	4,100	1,132
2020-11-12	1,145	1,145	1,123	1,134	2,400	1,134
2020-11-11	1,134	1,150	1,120	1,145	4,200	1,145
2020-11-10	1,138	1,138	1,118	1,134	2,400	1,134
2020-11-09	1,099	1,137	1,097	1,137	3,700	1,137
2020-11-06	1,129	1,129	1,097	1,129	1,800	1,129
2020-11-05	1,073	1,129	1,073	1,129	3,200	1,129
2020-11-04	1,048	1,129	1,005	1,107	15,300	1,107
2020-11-02	1,135	1,136	1,013	1,028	7,900	1,028
2020-10-30	1,139	1,139	1,132	1,132	600	1,132
2020-10-29	1,137	1,137	1,113	1,137	2,800	1,137
2020-10-28	1,128	1,140	1,128	1,140	1,000	1,140
2020-10-27	1,100	1,140	1,100	1,140	2,400	1,140
2020-10-26	1,138	1,138	1,125	1,138	1,400	1,138
2020-10-23	1,137	1,138	1,136	1,138	900	1,138
2020-10-22	1,134	1,135	1,128	1,128	800	1,128
2020-10-21	1,118	1,133	1,118	1,133	1,900	1,133
2020-10-20	1,132	1,132	1,120	1,120	700	1,120
2020-10-19	1,134	1,135	1,124	1,124	2,500	1,124
2020-10-16	1,130	1,130	1,119	1,119	2,500	1,119
2020-10-15	1,136	1,136	1,118	1,118	4,100	1,118
2020-10-14	1,130	1,137	1,130	1,131	700	1,131
2020-10-13	1,107	1,119	1,107	1,119	500	1,119
2020-10-12	1,112	1,116	1,111	1,116	400	1,116
2020-10-09	1,125	1,125	1,118	1,118	800	1,118
2020-10-08	1,145	1,145	1,122	1,125	3,100	1,125
2020-10-07	1,134	1,141	1,131	1,141	1,300	1,141
2020-10-06	1,130	1,138	1,128	1,138	1,000	1,138
2020-10-05	1,137	1,140	1,137	1,140	800	1,140
2020-10-02	1,144	1,144	1,131	1,142	1,700	1,142
2020-09-30	1,143	1,145	1,126	1,145	2,400	1,145
2020-09-29	1,149	1,149	1,127	1,143	2,400	1,143
2020-09-28	1,133	1,141	1,124	1,141	3,900	1,141
2020-09-25	1,136	1,136	1,126	1,133	2,100	1,133
2020-09-24	1,139	1,139	1,124	1,135	1,000	1,135
2020-09-23	1,118	1,144	1,118	1,140	1,000	1,140
2020-09-18	1,139	1,139	1,120	1,128	2,500	1,128
2020-09-17	1,138	1,138	1,123	1,126	1,600	1,126
2020-09-16	1,139	1,140	1,127	1,140	3,800	1,140
2020-09-15	1,139	1,139	1,128	1,129	1,000	1,129
2020-09-14	1,116	1,137	1,116	1,136	2,900	1,136
2020-09-11	1,146	1,146	1,128	1,130	3,300	1,130
2020-09-10	1,130	1,146	1,125	1,146	4,000	1,146
2020-09-09	1,130	1,130	1,117	1,130	2,100	1,130
2020-09-08	1,129	1,130	1,119	1,130	2,400	1,130
2020-09-07	1,113	1,131	1,113	1,130	900	1,130
2020-09-04	1,126	1,126	1,116	1,122	800	1,122
2020-09-03	1,122	1,125	1,099	1,125	2,700	1,125
2020-09-02	1,124	1,125	1,116	1,123	1,200	1,123
2020-09-01	1,129	1,130	1,116	1,116	1,300	1,116
2020-08-31	1,123	1,127	1,117	1,117	600	1,117
2020-08-28	1,118	1,131	1,118	1,131	1,700	1,131
2020-08-27	1,117	1,123	1,113	1,123	1,900	1,123
2020-08-26	1,135	1,135	1,123	1,125	500	1,125
2020-08-25	1,124	1,147	1,113	1,121	2,600	1,121
2020-08-24	1,136	1,136	1,112	1,124	1,000	1,124
2020-08-21	1,128	1,128	1,128	1,128	1,100	1,128
2020-08-20	1,120	1,120	1,109	1,110	500	1,110
2020-08-19	1,117	1,127	1,117	1,127	400	1,127
2020-08-18	1,125	1,126	1,124	1,124	600	1,124
2020-08-17	1,113	1,125	1,113	1,125	700	1,125
2020-08-14	1,125	1,125	1,112	1,112	600	1,112
2020-08-13	1,108	1,125	1,108	1,125	1,400	1,125
2020-08-12	1,103	1,120	1,103	1,120	1,000	1,120
2020-08-11	1,124	1,125	1,114	1,125	1,200	1,125
2020-08-07	1,121	1,121	1,121	1,121	500	1,121
2020-08-06	1,122	1,122	1,118	1,121	1,100	1,121
2020-08-05	1,106	1,125	1,106	1,125	1,400	1,125
2020-08-04	1,119	1,124	1,100	1,124	1,400	1,124
2020-08-03	1,115	1,124	1,112	1,112	2,200	1,112
2020-07-31	1,128	1,128	1,090	1,090	1,300	1,090
2020-07-30	1,133	1,133	1,082	1,128	4,200	1,128
2020-07-29	1,122	1,132	1,120	1,120	1,800	1,120
2020-07-28	1,123	1,123	1,122	1,122	400	1,122
2020-07-27	1,129	1,129	1,114	1,125	3,500	1,125
2020-07-22	1,111	1,127	1,104	1,116	4,400	1,116
2020-07-21	1,117	1,124	1,117	1,124	800	1,124
2020-07-20	1,130	1,130	1,115	1,115	1,200	1,115
2020-07-17	1,137	1,137	1,120	1,120	700	1,120
2020-07-16	1,134	1,134	1,124	1,126	1,600	1,126
2020-07-15	1,127	1,134	1,120	1,134	1,400	1,134
2020-07-14	1,121	1,132	1,121	1,127	1,300	1,127
2020-07-13	1,126	1,133	1,119	1,128	2,300	1,128
2020-07-10	1,115	1,124	1,092	1,120	10,000	1,120
2020-07-09	1,128	1,129	1,124	1,124	1,100	1,124
2020-07-08	1,138	1,140	1,133	1,133	1,200	1,133
2020-07-07	1,123	1,137	1,123	1,127	1,900	1,127
2020-07-06	1,134	1,140	1,132	1,140	1,300	1,140
2020-07-03	1,109	1,139	1,109	1,139	1,300	1,139
2020-07-02	1,138	1,138	1,108	1,108	4,200	1,108
2020-07-01	1,121	1,128	1,120	1,127	1,000	1,127
2020-06-30	1,132	1,143	1,110	1,128	8,400	1,128
2020-06-29	1,132	1,132	1,124	1,132	3,200	1,132
2020-06-26	1,118	1,137	1,118	1,132	1,900	1,132
2020-06-25	1,123	1,128	1,123	1,126	1,200	1,126
2020-06-24	1,135	1,144	1,130	1,144	2,400	1,144
2020-06-23	1,130	1,137	1,123	1,137	2,100	1,137
2020-06-22	1,121	1,136	1,113	1,126	2,700	1,126
2020-06-19	1,129	1,141	1,129	1,139	1,300	1,139
2020-06-18	1,127	1,134	1,123	1,134	2,500	1,134
2020-06-17	1,130	1,130	1,118	1,118	1,600	1,118
2020-06-16	1,139	1,139	1,121	1,121	2,600	1,121
2020-06-15	1,139	1,182	1,134	1,134	10,100	1,134
2020-06-12	1,130	1,141	1,127	1,137	3,300	1,137
2020-06-11	1,122	1,159	1,122	1,139	10,800	1,139
2020-06-10	1,134	1,134	1,116	1,122	2,700	1,122
2020-06-09	1,131	1,135	1,121	1,135	1,100	1,135
2020-06-08	1,139	1,139	1,122	1,131	2,900	1,131
2020-06-05	1,138	1,138	1,121	1,134	2,500	1,134
2020-06-04	1,129	1,133	1,125	1,133	1,800	1,133
2020-06-03	1,140	1,140	1,124	1,124	2,400	1,124
2020-06-02	1,131	1,140	1,131	1,140	5,300	1,140
2020-06-01	1,120	1,126	1,120	1,122	500	1,122
2020-05-29	1,132	1,133	1,117	1,117	2,100	1,117
2020-05-28	1,116	1,140	1,116	1,140	4,900	1,140
2020-05-27	1,115	1,124	1,115	1,117	1,300	1,117
2020-05-26	1,126	1,128	1,124	1,124	2,500	1,124
2020-05-25	1,125	1,125	1,118	1,125	800	1,125
2020-05-22	1,116	1,116	1,115	1,115	800	1,115
2020-05-21	1,120	1,120	1,120	1,120	300	1,120
2020-05-20	1,125	1,127	1,116	1,127	1,400	1,127
2020-05-19	1,122	1,125	1,100	1,125	2,400	1,125
2020-05-18	1,093	1,115	1,074	1,111	5,800	1,111
2020-05-15	1,110	1,116	1,093	1,106	3,200	1,106
2020-05-14	1,128	1,129	1,111	1,111	1,600	1,111
2020-05-13	1,130	1,136	1,109	1,136	1,500	1,136
2020-05-12	1,114	1,130	1,097	1,130	4,100	1,130
2020-05-11	1,115	1,115	1,103	1,114	4,000	1,114
2020-05-08	1,119	1,128	1,116	1,128	3,600	1,128
2020-05-07	1,139	1,139	1,104	1,111	1,400	1,111
2020-05-01	1,127	1,146	1,119	1,120	2,400	1,120
2020-04-30	1,162	1,162	1,121	1,127	4,100	1,127
2020-04-28	1,145	1,162	1,129	1,162	5,400	1,162
2020-04-27	1,128	1,146	1,128	1,144	2,600	1,144
2020-04-24	1,129	1,129	1,100	1,126	4,800	1,126
2020-04-23	1,100	1,130	1,100	1,130	3,000	1,130
2020-04-22	1,111	1,120	1,100	1,120	1,900	1,120
2020-04-21	1,110	1,126	1,110	1,111	1,600	1,111
2020-04-20	1,114	1,126	1,109	1,110	900	1,110
2020-04-17	1,116	1,120	1,114	1,114	900	1,114
2020-04-16	1,115	1,125	1,115	1,125	3,500	1,125
2020-04-15	1,124	1,124	1,103	1,113	900	1,113
2020-04-14	1,117	1,125	1,079	1,125	3,800	1,125
2020-04-13	1,101	1,115	1,101	1,114	300	1,114
2020-04-10	1,091	1,107	1,091	1,106	4,500	1,106
2020-04-09	1,117	1,120	1,117	1,120	1,300	1,120
2020-04-08	1,117	1,118	1,111	1,118	1,100	1,118
2020-04-07	1,101	1,101	1,085	1,089	1,400	1,089
2020-04-06	1,070	1,118	1,054	1,101	4,800	1,101
2020-04-03	1,100	1,100	1,073	1,100	2,000	1,100
2020-04-02	1,115	1,115	1,064	1,109	1,700	1,109
2020-04-01	1,152	1,152	1,101	1,115	3,600	1,115
2020-03-31	1,112	1,153	1,112	1,153	2,400	1,153
2020-03-30	1,139	1,157	1,112	1,112	6,400	1,112
2020-03-27	1,126	1,201	1,106	1,198	13,500	1,198
2020-03-26	1,130	1,130	1,104	1,126	3,200	1,126
2020-03-25	1,135	1,139	1,066	1,139	4,100	1,139
2020-03-24	1,129	1,129	1,109	1,129	2,000	1,129
2020-03-23	1,094	1,118	1,048	1,109	5,500	1,109
2020-03-19	1,085	1,100	1,044	1,046	5,100	1,046
2020-03-18	1,096	1,096	1,040	1,085	2,200	1,085
2020-03-17	991	1,095	991	1,067	4,800	1,067
2020-03-16	1,023	1,041	971	999	3,000	999
2020-03-13	1,006	1,098	1,006	1,024	14,200	1,024
2020-03-12	1,055	1,124	1,002	1,111	6,700	1,111
2020-03-11	1,083	1,131	1,055	1,055	2,100	1,055
2020-03-10	1,085	1,133	995	1,115	6,200	1,115
2020-03-09	1,030	1,119	999	1,095	10,200	1,095
2020-03-06	1,109	1,128	1,094	1,094	4,000	1,094
2020-03-05	1,102	1,137	1,102	1,130	5,500	1,130
2020-03-04	1,084	1,120	1,080	1,112	7,200	1,112
2020-03-03	1,084	1,122	1,060	1,107	6,300	1,107
2020-03-02	1,067	1,119	1,059	1,084	9,500	1,084
2020-02-28	1,076	1,119	1,043	1,091	12,200	1,091
2020-02-27	1,101	1,126	1,096	1,114	7,400	1,114
2020-02-26	1,076	1,111	1,074	1,090	5,100	1,090
2020-02-25	1,092	1,131	1,091	1,106	4,800	1,106
2020-02-21	1,118	1,136	1,118	1,136	1,000	1,136
2020-02-20	1,118	1,129	1,118	1,123	1,400	1,123
2020-02-19	1,117	1,128	1,117	1,124	2,500	1,124
2020-02-18	1,125	1,127	1,102	1,117	7,100	1,117
2020-02-17	1,134	1,136	1,130	1,130	3,700	1,130
2020-02-14	1,133	1,141	1,133	1,139	600	1,139
2020-02-13	1,134	1,136	1,132	1,132	2,900	1,132
2020-02-12	1,136	1,142	1,134	1,140	14,700	1,140
2020-02-10	1,132	1,139	1,132	1,136	2,000	1,136
2020-02-07	1,137	1,137	1,132	1,136	5,300	1,136
2020-02-06	1,143	1,143	1,135	1,139	4,700	1,139
2020-02-05	1,143	1,146	1,135	1,140	2,700	1,140
2020-02-04	1,139	1,144	1,135	1,143	4,300	1,143
2020-02-03	1,132	1,135	1,131	1,135	6,900	1,135
2020-01-31	1,143	1,143	1,128	1,141	17,300	1,141
2020-01-30	1,128	1,146	1,126	1,143	5,400	1,143
2020-01-29	1,133	1,134	1,128	1,128	1,400	1,128
2020-01-28	1,131	1,137	1,127	1,134	2,400	1,134
2020-01-27	1,142	1,142	1,132	1,132	2,500	1,132
2020-01-24	1,141	1,142	1,135	1,136	2,500	1,136
2020-01-23	1,132	1,140	1,132	1,135	1,000	1,135
2020-01-22	1,137	1,137	1,134	1,134	1,400	1,134
2020-01-21	1,131	1,140	1,131	1,137	2,000	1,137
2020-01-20	1,129	1,138	1,129	1,134	2,800	1,134
2020-01-17	1,136	1,136	1,129	1,129	900	1,129
2020-01-16	1,128	1,138	1,128	1,137	2,500	1,137
2020-01-15	1,130	1,136	1,128	1,128	5,500	1,128
2020-01-14	1,134	1,134	1,130	1,131	700	1,131
2020-01-10	1,133	1,134	1,128	1,134	1,000	1,134
2020-01-09	1,130	1,137	1,130	1,133	2,400	1,133
2020-01-08	1,127	1,136	1,126	1,130	2,800	1,130
2020-01-07	1,135	1,142	1,127	1,127	3,300	1,127
2020-01-06	1,143	1,143	1,131	1,131	5,800	1,131

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