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
2020-11-241,1751,1751,1251,1285,2001,128
2020-11-201,1421,1611,1291,1469,3001,146
2020-11-191,1341,1341,1161,1161,6001,116
2020-11-181,1401,1401,1211,1341,6001,134
2020-11-171,1701,1701,1221,1224,6001,122
2020-11-161,1441,1921,1221,1759,1001,175
2020-11-131,1191,1411,1181,1324,1001,132
2020-11-121,1451,1451,1231,1342,4001,134
2020-11-111,1341,1501,1201,1454,2001,145
2020-11-101,1381,1381,1181,1342,4001,134
2020-11-091,0991,1371,0971,1373,7001,137
2020-11-061,1291,1291,0971,1291,8001,129
2020-11-051,0731,1291,0731,1293,2001,129
2020-11-041,0481,1291,0051,10715,3001,107
2020-11-021,1351,1361,0131,0287,9001,028
2020-10-301,1391,1391,1321,1326001,132
2020-10-291,1371,1371,1131,1372,8001,137
2020-10-281,1281,1401,1281,1401,0001,140
2020-10-271,1001,1401,1001,1402,4001,140
2020-10-261,1381,1381,1251,1381,4001,138
2020-10-231,1371,1381,1361,1389001,138
2020-10-221,1341,1351,1281,1288001,128
2020-10-211,1181,1331,1181,1331,9001,133
2020-10-201,1321,1321,1201,1207001,120
2020-10-191,1341,1351,1241,1242,5001,124
2020-10-161,1301,1301,1191,1192,5001,119
2020-10-151,1361,1361,1181,1184,1001,118
2020-10-141,1301,1371,1301,1317001,131
2020-10-131,1071,1191,1071,1195001,119
2020-10-121,1121,1161,1111,1164001,116
2020-10-091,1251,1251,1181,1188001,118
2020-10-081,1451,1451,1221,1253,1001,125
2020-10-071,1341,1411,1311,1411,3001,141
2020-10-061,1301,1381,1281,1381,0001,138
2020-10-051,1371,1401,1371,1408001,140
2020-10-021,1441,1441,1311,1421,7001,142
2020-09-301,1431,1451,1261,1452,4001,145
2020-09-291,1491,1491,1271,1432,4001,143
2020-09-281,1331,1411,1241,1413,9001,141
2020-09-251,1361,1361,1261,1332,1001,133
2020-09-241,1391,1391,1241,1351,0001,135
2020-09-231,1181,1441,1181,1401,0001,140
2020-09-181,1391,1391,1201,1282,5001,128
2020-09-171,1381,1381,1231,1261,6001,126
2020-09-161,1391,1401,1271,1403,8001,140
2020-09-151,1391,1391,1281,1291,0001,129
2020-09-141,1161,1371,1161,1362,9001,136
2020-09-111,1461,1461,1281,1303,3001,130
2020-09-101,1301,1461,1251,1464,0001,146
2020-09-091,1301,1301,1171,1302,1001,130
2020-09-081,1291,1301,1191,1302,4001,130
2020-09-071,1131,1311,1131,1309001,130
2020-09-041,1261,1261,1161,1228001,122
2020-09-031,1221,1251,0991,1252,7001,125
2020-09-021,1241,1251,1161,1231,2001,123
2020-09-011,1291,1301,1161,1161,3001,116
2020-08-311,1231,1271,1171,1176001,117
2020-08-281,1181,1311,1181,1311,7001,131
2020-08-271,1171,1231,1131,1231,9001,123
2020-08-261,1351,1351,1231,1255001,125
2020-08-251,1241,1471,1131,1212,6001,121
2020-08-241,1361,1361,1121,1241,0001,124
2020-08-211,1281,1281,1281,1281,1001,128
2020-08-201,1201,1201,1091,1105001,110
2020-08-191,1171,1271,1171,1274001,127
2020-08-181,1251,1261,1241,1246001,124
2020-08-171,1131,1251,1131,1257001,125
2020-08-141,1251,1251,1121,1126001,112
2020-08-131,1081,1251,1081,1251,4001,125
2020-08-121,1031,1201,1031,1201,0001,120
2020-08-111,1241,1251,1141,1251,2001,125
2020-08-071,1211,1211,1211,1215001,121
2020-08-061,1221,1221,1181,1211,1001,121
2020-08-051,1061,1251,1061,1251,4001,125
2020-08-041,1191,1241,1001,1241,4001,124
2020-08-031,1151,1241,1121,1122,2001,112
2020-07-311,1281,1281,0901,0901,3001,090
2020-07-301,1331,1331,0821,1284,2001,128
2020-07-291,1221,1321,1201,1201,8001,120
2020-07-281,1231,1231,1221,1224001,122
2020-07-271,1291,1291,1141,1253,5001,125
2020-07-221,1111,1271,1041,1164,4001,116
2020-07-211,1171,1241,1171,1248001,124
2020-07-201,1301,1301,1151,1151,2001,115
2020-07-171,1371,1371,1201,1207001,120
2020-07-161,1341,1341,1241,1261,6001,126
2020-07-151,1271,1341,1201,1341,4001,134
2020-07-141,1211,1321,1211,1271,3001,127
2020-07-131,1261,1331,1191,1282,3001,128
2020-07-101,1151,1241,0921,12010,0001,120
2020-07-091,1281,1291,1241,1241,1001,124
2020-07-081,1381,1401,1331,1331,2001,133
2020-07-071,1231,1371,1231,1271,9001,127
2020-07-061,1341,1401,1321,1401,3001,140
2020-07-031,1091,1391,1091,1391,3001,139
2020-07-021,1381,1381,1081,1084,2001,108
2020-07-011,1211,1281,1201,1271,0001,127
2020-06-301,1321,1431,1101,1288,4001,128
2020-06-291,1321,1321,1241,1323,2001,132
2020-06-261,1181,1371,1181,1321,9001,132
2020-06-251,1231,1281,1231,1261,2001,126
2020-06-241,1351,1441,1301,1442,4001,144
2020-06-231,1301,1371,1231,1372,1001,137
2020-06-221,1211,1361,1131,1262,7001,126
2020-06-191,1291,1411,1291,1391,3001,139
2020-06-181,1271,1341,1231,1342,5001,134
2020-06-171,1301,1301,1181,1181,6001,118
2020-06-161,1391,1391,1211,1212,6001,121
2020-06-151,1391,1821,1341,13410,1001,134
2020-06-121,1301,1411,1271,1373,3001,137
2020-06-111,1221,1591,1221,13910,8001,139
2020-06-101,1341,1341,1161,1222,7001,122
2020-06-091,1311,1351,1211,1351,1001,135
2020-06-081,1391,1391,1221,1312,9001,131
2020-06-051,1381,1381,1211,1342,5001,134
2020-06-041,1291,1331,1251,1331,8001,133
2020-06-031,1401,1401,1241,1242,4001,124
2020-06-021,1311,1401,1311,1405,3001,140
2020-06-011,1201,1261,1201,1225001,122
2020-05-291,1321,1331,1171,1172,1001,117
2020-05-281,1161,1401,1161,1404,9001,140
2020-05-271,1151,1241,1151,1171,3001,117
2020-05-261,1261,1281,1241,1242,5001,124
2020-05-251,1251,1251,1181,1258001,125
2020-05-221,1161,1161,1151,1158001,115
2020-05-211,1201,1201,1201,1203001,120
2020-05-201,1251,1271,1161,1271,4001,127
2020-05-191,1221,1251,1001,1252,4001,125
2020-05-181,0931,1151,0741,1115,8001,111
2020-05-151,1101,1161,0931,1063,2001,106
2020-05-141,1281,1291,1111,1111,6001,111
2020-05-131,1301,1361,1091,1361,5001,136
2020-05-121,1141,1301,0971,1304,1001,130
2020-05-111,1151,1151,1031,1144,0001,114
2020-05-081,1191,1281,1161,1283,6001,128
2020-05-071,1391,1391,1041,1111,4001,111
2020-05-011,1271,1461,1191,1202,4001,120
2020-04-301,1621,1621,1211,1274,1001,127
2020-04-281,1451,1621,1291,1625,4001,162
2020-04-271,1281,1461,1281,1442,6001,144
2020-04-241,1291,1291,1001,1264,8001,126
2020-04-231,1001,1301,1001,1303,0001,130
2020-04-221,1111,1201,1001,1201,9001,120
2020-04-211,1101,1261,1101,1111,6001,111
2020-04-201,1141,1261,1091,1109001,110
2020-04-171,1161,1201,1141,1149001,114
2020-04-161,1151,1251,1151,1253,5001,125
2020-04-151,1241,1241,1031,1139001,113
2020-04-141,1171,1251,0791,1253,8001,125
2020-04-131,1011,1151,1011,1143001,114
2020-04-101,0911,1071,0911,1064,5001,106
2020-04-091,1171,1201,1171,1201,3001,120
2020-04-081,1171,1181,1111,1181,1001,118
2020-04-071,1011,1011,0851,0891,4001,089
2020-04-061,0701,1181,0541,1014,8001,101
2020-04-031,1001,1001,0731,1002,0001,100
2020-04-021,1151,1151,0641,1091,7001,109
2020-04-011,1521,1521,1011,1153,6001,115
2020-03-311,1121,1531,1121,1532,4001,153
2020-03-301,1391,1571,1121,1126,4001,112
2020-03-271,1261,2011,1061,19813,5001,198
2020-03-261,1301,1301,1041,1263,2001,126
2020-03-251,1351,1391,0661,1394,1001,139
2020-03-241,1291,1291,1091,1292,0001,129
2020-03-231,0941,1181,0481,1095,5001,109
2020-03-191,0851,1001,0441,0465,1001,046
2020-03-181,0961,0961,0401,0852,2001,085
2020-03-179911,0959911,0674,8001,067
2020-03-161,0231,0419719993,000999
2020-03-131,0061,0981,0061,02414,2001,024
2020-03-121,0551,1241,0021,1116,7001,111
2020-03-111,0831,1311,0551,0552,1001,055
2020-03-101,0851,1339951,1156,2001,115
2020-03-091,0301,1199991,09510,2001,095
2020-03-061,1091,1281,0941,0944,0001,094
2020-03-051,1021,1371,1021,1305,5001,130
2020-03-041,0841,1201,0801,1127,2001,112
2020-03-031,0841,1221,0601,1076,3001,107
2020-03-021,0671,1191,0591,0849,5001,084
2020-02-281,0761,1191,0431,09112,2001,091
2020-02-271,1011,1261,0961,1147,4001,114
2020-02-261,0761,1111,0741,0905,1001,090
2020-02-251,0921,1311,0911,1064,8001,106
2020-02-211,1181,1361,1181,1361,0001,136
2020-02-201,1181,1291,1181,1231,4001,123
2020-02-191,1171,1281,1171,1242,5001,124
2020-02-181,1251,1271,1021,1177,1001,117
2020-02-171,1341,1361,1301,1303,7001,130
2020-02-141,1331,1411,1331,1396001,139
2020-02-131,1341,1361,1321,1322,9001,132
2020-02-121,1361,1421,1341,14014,7001,140
2020-02-101,1321,1391,1321,1362,0001,136
2020-02-071,1371,1371,1321,1365,3001,136
2020-02-061,1431,1431,1351,1394,7001,139
2020-02-051,1431,1461,1351,1402,7001,140
2020-02-041,1391,1441,1351,1434,3001,143
2020-02-031,1321,1351,1311,1356,9001,135
2020-01-311,1431,1431,1281,14117,3001,141
2020-01-301,1281,1461,1261,1435,4001,143
2020-01-291,1331,1341,1281,1281,4001,128
2020-01-281,1311,1371,1271,1342,4001,134
2020-01-271,1421,1421,1321,1322,5001,132
2020-01-241,1411,1421,1351,1362,5001,136
2020-01-231,1321,1401,1321,1351,0001,135
2020-01-221,1371,1371,1341,1341,4001,134
2020-01-211,1311,1401,1311,1372,0001,137
2020-01-201,1291,1381,1291,1342,8001,134
2020-01-171,1361,1361,1291,1299001,129
2020-01-161,1281,1381,1281,1372,5001,137
2020-01-151,1301,1361,1281,1285,5001,128
2020-01-141,1341,1341,1301,1317001,131
2020-01-101,1331,1341,1281,1341,0001,134
2020-01-091,1301,1371,1301,1332,4001,133
2020-01-081,1271,1361,1261,1302,8001,130
2020-01-071,1351,1421,1271,1273,3001,127
2020-01-061,1431,1431,1311,1315,8001,131

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