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
2023-06-08	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