3577 東海染工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,1391,1391,1351,1354001,135
2021-08-021,1241,1491,1241,1445,2001,144
2021-07-301,1371,1371,1301,1308001,130
2021-07-291,1371,1371,1371,1376001,137
2021-07-281,1251,1251,1231,1235001,123
2021-07-271,1361,1381,1321,1389001,138
2021-07-261,1371,1391,1241,1391,8001,139
2021-07-211,1201,1371,1201,1371,5001,137
2021-07-201,1301,1341,1201,1275,5001,127
2021-07-191,1231,1301,1231,1302,6001,130
2021-07-161,1201,1291,1201,1281,7001,128
2021-07-151,1341,1381,1311,1311,6001,131
2021-07-141,1271,1311,1171,1295,0001,129
2021-07-131,1401,1401,1291,1292,6001,129
2021-07-121,1381,1381,1271,1381,8001,138
2021-07-091,1401,1411,1331,1332,2001,133
2021-07-081,1271,1421,1271,1331,2001,133
2021-07-071,1261,1381,1251,1381,1001,138
2021-07-061,1431,1431,1351,1357001,135
2021-07-051,1291,1391,1291,1399001,139
2021-07-021,1351,1441,1351,1353,1001,135
2021-07-011,1391,1391,1301,1302,0001,130
2021-06-301,1391,1391,1331,1337001,133
2021-06-291,1371,1371,1291,1341,9001,134
2021-06-281,1361,1361,1291,1351,8001,135
2021-06-251,1221,1281,1221,1285001,128
2021-06-241,1351,1431,1331,1335001,133
2021-06-231,1381,1431,1291,1381,0001,138
2021-06-221,1451,1451,1401,1409001,140
2021-06-211,1261,1351,1261,1282,8001,128
2021-06-181,1301,1351,1251,1261,7001,126
2021-06-171,1291,1381,1271,1282,3001,128
2021-06-161,1161,1351,1161,1266,2001,126
2021-06-151,1411,1471,1121,1125,3001,112
2021-06-141,1481,1481,1431,1444001,144
2021-06-111,1421,1431,1361,1362,5001,136
2021-06-101,1401,1401,1361,1361,0001,136
2021-06-091,1401,1401,1351,1351,5001,135
2021-06-081,1421,1421,1301,1321,3001,132
2021-06-071,1371,1381,1281,1285,0001,128
2021-06-041,1381,1391,1321,1338001,133
2021-06-031,1381,1461,1351,1358,8001,135
2021-06-021,1431,1431,1341,1342,3001,134
2021-06-011,1441,1451,1321,1321,4001,132
2021-05-311,1341,1341,1231,1261,4001,126
2021-05-281,1301,1421,1301,1342,3001,134
2021-05-271,1371,1751,1351,13519,8001,135
2021-05-261,1291,1301,1281,1281,7001,128
2021-05-251,1261,1291,1221,1225001,122
2021-05-241,1281,1351,1281,1359001,135
2021-05-211,1351,1351,1221,1227001,122
2021-05-201,1211,1361,1211,1283,1001,128
2021-05-191,1251,1381,1251,1272,4001,127
2021-05-181,1321,1321,1201,1241,3001,124
2021-05-171,1251,1341,1191,1191,1001,119
2021-05-141,1201,1291,1181,1201,2001,120
2021-05-131,1201,1331,1201,1211,1001,121
2021-05-121,1171,1291,1161,1201,7001,120
2021-05-111,1171,1251,1171,1211,3001,121
2021-05-101,1141,1261,1141,1251,9001,125
2021-05-071,1201,1261,1201,1211,1001,121
2021-05-061,1201,1251,1201,1209001,120
2021-04-301,1171,1221,1131,1171,8001,117
2021-04-281,1181,1241,1161,1193,3001,119
2021-04-271,1331,1331,1251,1257001,125
2021-04-261,1291,1301,1271,1301,6001,130
2021-04-231,1281,1291,1221,1225001,122
2021-04-221,1251,1261,1201,1251,5001,125
2021-04-211,1221,1291,1191,1191,6001,119
2021-04-201,1201,1291,1201,1221,4001,122
2021-04-191,1391,1391,1271,1331,8001,133
2021-04-161,1191,1191,1191,1191001,119
2021-04-151,1281,1281,1221,1228001,122
2021-04-141,1251,1301,1251,1305001,130
2021-04-131,1341,1341,1261,1261,1001,126
2021-04-121,1251,1331,1211,1221,3001,122
2021-04-091,1171,1311,1171,1221,4001,122
2021-04-081,1171,1241,1161,1182,4001,118
2021-04-071,1171,1251,1111,1253,7001,125
2021-04-061,1321,1391,1181,1196,6001,119
2021-04-051,1151,1751,1101,12914,3001,129
2021-04-021,1251,1291,0931,11516,3001,115
2021-04-011,1311,1311,0731,12122,7001,121
2021-03-311,1491,1491,1201,1203,5001,120
2021-03-301,1341,1491,1281,1391,8001,139
2021-03-291,1251,1391,1251,1347,6001,134
2021-03-261,1321,1651,1261,1269,3001,126
2021-03-251,1341,1341,1161,1252,3001,125
2021-03-241,1471,1471,1181,1185,3001,118
2021-03-231,1371,1491,1331,1464,0001,146
2021-03-221,1261,1381,1261,1372,3001,137
2021-03-191,1211,1291,1211,1291,3001,129
2021-03-181,1401,1451,1241,1295,3001,129
2021-03-171,1221,1401,1221,1403,6001,140
2021-03-161,1251,1301,1211,1271,5001,127
2021-03-151,1201,1321,1201,1322,6001,132
2021-03-121,1181,1221,1161,1214,1001,121
2021-03-111,1161,1271,1151,1252,1001,125
2021-03-101,1221,1261,1221,1261,8001,126
2021-03-091,1281,1301,1211,1302,4001,130
2021-03-081,1341,1341,1171,1242,5001,124
2021-03-051,1181,1291,1181,1291,9001,129
2021-03-041,1341,1341,1161,1301,0001,130
2021-03-031,1221,1331,1221,1339001,133
2021-03-021,1271,1341,1201,1342,1001,134
2021-03-011,1221,1251,1221,1231,3001,123
2021-02-261,1341,1341,1221,1221,4001,122
2021-02-251,1191,1311,1191,1292,0001,129
2021-02-241,1201,1271,1201,1271,1001,127
2021-02-221,1181,1281,1181,1286001,128
2021-02-191,1161,1251,1141,1251,8001,125
2021-02-181,1221,1281,1201,1281,0001,128
2021-02-171,1181,1301,1181,1253,6001,125
2021-02-161,1361,1361,1211,1212,4001,121
2021-02-151,1291,1401,1281,1401,8001,140
2021-02-121,1201,1341,1201,1311,5001,131
2021-02-101,1241,1251,1201,1205001,120
2021-02-091,1181,1251,1171,1173,5001,117
2021-02-081,1131,1321,1131,1222,9001,122
2021-02-051,1181,1191,1121,1191,2001,119
2021-02-041,1201,1231,1131,1174,8001,117
2021-02-031,1221,1351,1201,1202,6001,120
2021-02-021,1201,1281,1201,1206001,120
2021-02-011,1181,1251,1181,1191,3001,119
2021-01-291,1251,1371,1191,1191,4001,119
2021-01-281,1371,1401,1171,12415,3001,124
2021-01-271,1181,1481,1171,1395,1001,139
2021-01-261,1291,1291,1161,1242,0001,124
2021-01-251,1171,1301,1091,1237,3001,123
2021-01-221,1101,1301,1101,1192,6001,119
2021-01-211,1101,1301,1101,1251,8001,125
2021-01-201,1121,1221,1031,1184,1001,118
2021-01-191,1301,1321,1161,1281,8001,128
2021-01-181,0931,1251,0931,1232,0001,123
2021-01-151,1211,1261,0721,12312,4001,123
2021-01-141,1471,1471,1091,1269,2001,126
2021-01-131,1231,1481,1231,1481,8001,148
2021-01-121,1441,1441,1231,1303,2001,130
2021-01-081,1161,1391,1161,1344,1001,134
2021-01-071,1141,1281,1141,1234,2001,123
2021-01-061,1171,1261,1131,1143,7001,114
2021-01-051,1381,1391,1301,1313,2001,131
2021-01-041,1191,1191,1121,1126001,112

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