3577 東海染工(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-168438438388394,300839
2024-07-128438478438431,300843
2024-07-118448468388465,400846
2024-07-108458458408442,300844
2024-07-098458458418452,400845
2024-07-088398498378453,400845
2024-07-058398398368391,200839
2024-07-048468478358384,500838
2024-07-038418498418441,200844
2024-07-028388448388412,000841
2024-07-01839839838839900839
2024-06-288368408358391,400839
2024-06-278318408318401,900840
2024-06-268318358308326,200832
2024-06-258358368318331,600833
2024-06-248398398298354,000835
2024-06-218338368328331,200833
2024-06-20831833831833800833
2024-06-198308338308311,200831
2024-06-188338358318311,400831
2024-06-178308328298322,100832
2024-06-148328368318312,000831
2024-06-138348388328321,500832
2024-06-128358388348341,300834
2024-06-11840840834834800834
2024-06-108338428338361,500836
2024-06-07835837835835900835
2024-06-06839843838838500838
2024-06-05840843840841500841
2024-06-048348428348402,200840
2024-06-038458458318353,500835
2024-05-31838839834839600839
2024-05-308358398338332,300833
2024-05-298378458368361,800836
2024-05-288408408358373,500837
2024-05-278438478408403,300840
2024-05-248478478408451,600845
2024-05-238458468418421,000842
2024-05-228488488458451,100845
2024-05-218528528468462,500846
2024-05-2085186784084711,200847
2024-05-178438518428513,200851
2024-05-168428438418412,000841
2024-05-158418438418411,100841
2024-05-148418478408404,600840
2024-05-138468528438434,700843
2024-05-1086086182784022,800840
2024-05-09814951813847101,800847
2024-05-088098148098141,100814
2024-05-078088128088091,800809
2024-05-028198198048077,800807
2024-05-018158198158191,400819
2024-04-308148208128154,400815
2024-04-2681681780780713,100807
2024-04-258218218168164,000816
2024-04-248188238188211,100821
2024-04-238208208188201,200820
2024-04-228218228208201,200820
2024-04-198238238178182,300818
2024-04-18824824824824100824
2024-04-178238268218241,900824
2024-04-168258268228222,800822
2024-04-158268308238236,500823
2024-04-128228268228231,600823
2024-04-11823824822822600822
2024-04-108258258238231,200823
2024-04-09823824821824700824
2024-04-08822823821821600821
2024-04-058228278218221,100822
2024-04-048248288238251,000825
2024-04-038288288228252,100825
2024-04-028218238208222,200822
2024-04-018208248208201,200820
2024-03-298218248218231,200823
2024-03-288288288218214,400821
2024-03-278298348298304,200830
2024-03-268278298248282,200828
2024-03-258348348218226,100822
2024-03-228388398318333,600833
2024-03-2182883982483712,500837
2024-03-198178198178193,000819
2024-03-188208208158153,000815
2024-03-158178198158181,100818
2024-03-14818820815818900818
2024-03-138178238178172,500817
2024-03-128198198138141,700814
2024-03-118158248158231,100823
2024-03-088158198158153,000815
2024-03-078148258148154,400815
2024-03-06812822812822900822
2024-03-05812812812812100812
2024-03-048208208118112,200811
2024-03-018248288208222,300822
2024-02-2981283880582511,900825
2024-02-288168178128122,200812
2024-02-278208228168172,900817
2024-02-268328328168183,200818
2024-02-22823823823823300823
2024-02-218178198168161,000816
2024-02-20820824819824700824
2024-02-198228238198201,600820
2024-02-168108178108172,200817
2024-02-158118128108101,200810
2024-02-148138158118111,800811
2024-02-138148208148151,400815
2024-02-098138268138132,500813
2024-02-088218258208222,300822
2024-02-078268328228225,100822
2024-02-068408408298306,900830
2024-02-0585586784484910,900849
2024-02-028398558398552,300855
2024-02-018488498408402,800840
2024-01-318518528418477,100847
2024-01-3085785883683618,100836
2024-01-29854859854859700859
2024-01-268568598548542,600854
2024-01-258528618528612,700861
2024-01-248538568538541,600854
2024-01-238558638538533,100853
2024-01-228578618548553,100855
2024-01-198558618558611,700861
2024-01-188568598558551,400855
2024-01-178568598568561,300856
2024-01-168608608568561,600856
2024-01-158608648568581,600858
2024-01-128688688558616,200861
2024-01-118668888668731,400873
2024-01-108638698638641,300864
2024-01-098748838588634,700863
2024-01-058748808678702,300870
2024-01-048708748668741,900874

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