3577 東海染工(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	344	344	334	334	14,050	2,961.41
1983-12-27	350	350	346	346	10,035	3,067.81
1983-12-26	348	349	348	349	10,035	3,094.41
1983-12-24	348	349	346	346	15,053	3,067.81
1983-12-23	339	344	334	344	28,099	3,050.08
1983-12-22	337	339	334	334	27,096	2,961.41
1983-12-21	339	339	336	336	14,050	2,979.15
1983-12-20	335	339	335	339	14,050	3,005.75
1983-12-19	334	334	334	334	12,042	2,961.41
1983-12-17	344	344	335	335	13,046	2,970.28
1983-12-16	339	339	339	339	3,011	3,005.75
1983-12-15	341	341	339	339	10,035	3,005.75
1983-12-14	340	341	340	340	37,131	3,014.61
1983-12-13	344	344	339	339	7,025	3,005.75
1983-12-12	343	348	343	344	5,018	3,050.08
1983-12-09	340	348	339	339	16,057	3,005.75
1983-12-08	348	348	348	348	5,018	3,085.54
1983-12-07	343	344	334	339	52,184	3,005.75
1983-12-06	339	344	334	344	42,149	3,050.08
1983-12-05	349	349	334	334	46,163	2,961.41
1983-12-03	340	341	339	339	11,039	3,005.75
1983-12-02	349	349	339	339	13,046	3,005.75
1983-12-01	336	336	334	334	57,202	2,961.41
1983-11-30	356	356	354	354	2,007	3,138.74
1983-11-29	357	357	357	357	7,025	3,165.34
1983-11-28	364	364	360	360	7,025	3,191.94
1983-11-26	364	364	359	364	9,032	3,227.41
1983-11-25	354	379	354	378	29,103	3,351.54
1983-11-24	353	358	349	358	22,078	3,174.21
1983-11-22	350	351	349	349	30,106	3,094.41
1983-11-21	344	349	344	349	13,046	3,094.41
1983-11-19	336	337	336	336	9,032	2,979.15
1983-11-18	337	337	336	336	15,053	2,979.15
1983-11-17	335	337	335	337	8,028	2,988.01
1983-11-16	337	338	335	335	11,039	2,970.28
1983-11-15	340	340	339	339	10,035	3,005.75
1983-11-14	339	339	335	337	4,014	2,988.01
1983-11-11	335	335	334	334	85,301	2,961.41
1983-11-10	339	339	334	334	14,050	2,961.41
1983-11-09	335	344	335	335	6,021	2,970.28
1983-11-08	339	343	334	334	15,053	2,961.41
1983-11-07	344	344	334	334	12,042	2,961.41
1983-11-05	344	344	344	344	2,007	3,050.08
1983-11-04	340	349	340	344	7,025	3,050.08
1983-11-02	349	349	340	340	27,096	3,014.61
1983-11-01	345	349	344	349	21,074	3,094.41
1983-10-31	345	345	344	344	2,007	3,050.08
1983-10-29	344	344	344	344	1,004	3,050.08
1983-10-28	341	344	339	344	7,025	3,050.08
1983-10-27	344	344	341	341	10,035	3,023.48
1983-10-26	341	341	341	341	15,053	3,023.48
1983-10-25	342	342	342	342	4,014	3,032.34
1983-10-24	340	341	340	341	12,042	3,023.48
1983-10-22	339	339	339	339	6,021	3,005.75
1983-10-21	340	348	339	344	11,039	3,050.08
1983-10-20	349	349	339	339	10,035	3,005.75
1983-10-19	349	349	339	340	8,028	3,014.61
1983-10-18	354	354	349	349	16,057	3,094.41
1983-10-17	349	354	340	354	15,053	3,138.74
1983-10-15	339	339	339	339	5,018	3,005.75
1983-10-14	339	339	339	339	20,071	3,005.75
1983-10-13	339	339	339	339	9,032	3,005.75
1983-10-12	335	349	335	349	17,060	3,094.41
1983-10-11	349	349	349	349	6,021	3,094.41
1983-10-07	354	354	349	349	10,035	3,094.41
1983-10-06	339	349	339	349	9,032	3,094.41
1983-10-05	349	349	334	335	24,085	2,970.28
1983-10-04	349	349	349	349	9,032	3,094.41
1983-10-03	349	354	349	349	27,096	3,094.41
1983-10-01	351	351	349	349	4,014	3,094.41
1983-09-30	349	353	349	353	4,014	3,129.88
1983-09-29	349	349	349	349	26,092	3,094.41
1983-09-28	349	349	349	349	3,011	3,094.41
1983-09-27	335	339	335	336	36,127	2,979.15
1983-09-26	339	339	334	334	5,018	2,961.41
1983-09-24	339	339	339	339	4,014	3,005.75
1983-09-22	339	339	339	339	5,018	3,005.75
1983-09-21	339	339	339	339	11,039	3,005.75
1983-09-20	345	354	344	344	9,032	3,050.08
1983-09-19	342	344	342	344	4,014	3,050.08
1983-09-16	339	339	339	339	6,021	3,005.75
1983-09-14	339	339	334	339	9,032	3,005.75
1983-09-13	339	339	339	339	3,011	3,005.75
1983-09-12	338	339	334	334	12,042	2,961.41
1983-09-09	339	340	338	338	81,287	2,996.88
1983-09-07	345	345	334	334	37,131	2,961.41
1983-09-06	345	345	344	344	4,014	3,050.08
1983-09-05	345	345	345	345	1,004	3,058.94
1983-09-03	354	354	344	344	4,014	3,050.08
1983-09-02	350	354	350	354	7,025	3,138.74
1983-09-01	354	354	337	337	113,400	2,988.01
1983-08-31	354	354	339	354	16,057	3,138.74
1983-08-30	350	350	349	349	6,021	3,094.41
1983-08-29	339	343	334	335	25,088	2,970.28
1983-08-27	344	345	334	334	31,110	2,961.41
1983-08-26	334	334	329	334	36,127	2,961.41
1983-08-25	349	349	349	349	18,064	3,094.41
1983-08-24	372	372	369	369	5,018	3,271.74
1983-08-23	374	375	369	373	58,205	3,307.21
1983-08-22	374	377	372	377	4,014	3,342.67
1983-08-20	372	372	367	372	8,028	3,298.34
1983-08-18	379	384	379	382	81,287	3,387.01
1983-08-17	380	384	355	384	115,407	3,404.74
1983-08-16	378	381	374	381	52,184	3,378.14
1983-08-15	376	380	376	380	13,046	3,369.27
1983-08-12	368	382	368	381	147,520	3,378.14
1983-08-11	375	375	359	369	68,241	3,271.74
1983-08-10	380	380	364	374	144,509	3,316.07
1983-08-09	383	383	369	379	28,099	3,360.41
1983-08-08	384	386	384	386	16,057	3,422.47
1983-08-05	388	389	388	389	14,050	3,449.07
1983-08-04	382	393	378	393	86,304	3,484.54
1983-08-03	376	384	376	382	39,138	3,387.01
1983-08-02	379	387	379	386	17,060	3,422.47
1983-08-01	383	389	377	389	53,187	3,449.07
1983-07-30	385	386	385	386	6,021	3,422.47
1983-07-29	393	393	387	387	14,050	3,431.34
1983-07-28	396	396	393	394	27,096	3,493.40
1983-07-27	394	396	394	396	9,032	3,511.14
1983-07-26	395	395	395	395	4,014	3,502.27
1983-07-25	396	402	396	402	30,106	3,564.34
1983-07-23	398	398	398	398	2,007	3,528.87
1983-07-22	388	399	388	399	17,060	3,537.74
1983-07-21	393	398	393	398	14,050	3,528.87
1983-07-19	399	399	395	398	21,074	3,528.87
1983-07-18	397	404	397	404	23,081	3,582.07
1983-07-15	401	404	399	404	18,064	3,582.07
1983-07-14	406	406	389	404	31,110	3,582.07
1983-07-13	409	414	399	409	55,195	3,626.40
1983-07-12	359	414	359	414	336,185	3,670.73
1983-07-11	369	383	359	359	245,867	3,183.08
1983-07-08	387	387	379	384	5,018	3,404.74
1983-07-07	395	395	379	388	47,166	3,440.20
1983-07-06	399	399	397	398	164,580	3,528.87
1983-07-05	406	406	399	401	101,357	3,555.47
1983-07-04	399	407	399	407	91,322	3,608.67
1983-07-02	399	399	398	399	5,018	3,537.74
1983-07-01	404	408	404	404	111,393	3,582.07
1983-06-30	407	409	404	409	69,244	3,626.40
1983-06-29	404	407	400	407	95,336	3,608.67
1983-06-28	404	405	400	405	92,325	3,590.93
1983-06-27	409	409	407	409	71,251	3,626.40
1983-06-25	403	409	402	409	41,145	3,626.40
1983-06-24	398	404	398	404	32,113	3,582.07
1983-06-23	395	409	395	395	25,088	3,502.27
1983-06-22	394	394	394	394	16,057	3,493.40
1983-06-20	416	421	414	414	6,021	3,670.73
1983-06-17	415	425	415	425	12,042	3,768.26
1983-06-16	429	430	415	415	38,134	3,679.60
1983-06-15	407	433	407	429	119,421	3,803.73
1983-06-14	421	422	421	422	17,060	3,741.67
1983-06-13	428	428	424	426	8,028	3,777.13
1983-06-11	423	423	423	423	10,035	3,750.53
1983-06-10	431	432	431	432	8,028	3,830.33
1983-06-09	436	436	428	432	51,180	3,830.33
1983-06-08	424	436	424	436	72,255	3,865.80
1983-06-07	435	435	422	428	33,117	3,794.86
1983-06-06	438	438	431	436	44,156	3,865.80
1983-06-04	431	438	429	438	48,170	3,883.53
1983-06-03	436	436	435	436	10,035	3,865.80
1983-06-02	433	440	432	440	61,216	3,901.26
1983-06-01	436	438	419	437	92,325	3,874.66
1983-05-31	442	442	433	441	46,163	3,910.13
1983-05-30	438	446	438	444	63,223	3,936.73
1983-05-28	446	448	433	446	117,414	3,954.46
1983-05-27	430	446	421	446	111,393	3,954.46
1983-05-26	440	453	436	440	299,054	3,901.26
1983-05-25	441	443	429	441	67,237	3,910.13
1983-05-24	433	456	433	446	323,139	3,954.46
1983-05-23	437	443	427	438	49,173	3,883.53
1983-05-20	458	462	436	447	318,121	3,963.33
1983-05-19	447	453	437	453	339,196	4,016.53
1983-05-18	437	448	433	444	357,259	3,936.73
1983-05-17	411	443	411	438	404,426	3,883.53
1983-05-16	417	426	408	416	156,552	3,688.47
1983-05-14	403	418	403	417	183,647	3,697.33
1983-05-13	389	403	389	403	147,520	3,573.20
1983-05-12	396	396	384	389	33,117	3,449.07
1983-05-11	385	398	384	398	74,262	3,528.87
1983-05-10	399	399	389	389	57,202	3,449.07
1983-05-09	384	404	384	399	110,389	3,537.74
1983-05-07	373	379	372	379	69,244	3,360.41
1983-05-06	359	372	359	372	49,173	3,298.34
1983-05-04	359	368	357	368	24,085	3,262.87
1983-05-02	371	371	368	368	21,074	3,262.87
1983-04-30	368	369	368	369	6,021	3,271.74
1983-04-28	364	369	360	361	12,042	3,200.81
1983-04-27	369	369	360	369	11,039	3,271.74
1983-04-26	369	374	368	373	86,304	3,307.21
1983-04-25	356	367	349	359	76,269	3,183.08
1983-04-22	361	369	358	366	29,103	3,245.14
1983-04-21	369	374	364	371	60,212	3,289.47
1983-04-20	362	373	359	373	115,407	3,307.21
1983-04-19	349	366	344	366	106,375	3,245.14
1983-04-18	351	355	347	352	60,212	3,121.01
1983-04-15	330	356	330	356	86,304	3,156.48
1983-04-14	329	329	329	329	18,064	2,917.08
1983-04-13	326	326	304	304	51,180	2,695.42
1983-04-12	314	321	309	321	14,050	2,846.15
1983-04-11	328	328	319	319	9,032	2,828.42
1983-04-09	324	329	304	329	70,248	2,917.08
1983-04-08	330	330	319	319	27,096	2,828.42
1983-04-07	330	330	324	324	5,018	2,872.75
1983-04-06	324	324	320	320	15,053	2,837.28
1983-04-05	321	324	320	324	9,032	2,872.75
1983-04-04	330	330	319	320	9,032	2,837.28
1983-04-02	330	330	330	330	3,011	2,925.95
1983-04-01	338	338	335	335	6,021	2,970.28
1983-03-31	334	342	334	342	11,039	3,032.34
1983-03-30	332	339	329	339	11,039	3,005.75
1983-03-28	338	349	338	342	6,021	3,032.34
1983-03-26	330	335	330	335	8,028	2,970.28
1983-03-25	338	338	324	335	11,039	2,970.28
1983-03-23	345	349	338	349	13,046	3,094.41
1983-03-22	359	360	345	354	35,124	3,138.74
1983-03-18	361	361	349	361	22,078	3,200.81
1983-03-17	363	367	359	363	53,187	3,218.54
1983-03-16	356	368	349	359	83,294	3,183.08
1983-03-15	340	371	339	354	124,439	3,138.74
1983-03-14	329	344	329	343	18,064	3,041.21
1983-03-12	335	335	325	334	9,032	2,961.41
1983-03-11	315	337	315	337	24,085	2,988.01
1983-03-10	315	315	304	304	25,088	2,695.42
1983-03-09	317	317	315	315	7,025	2,792.95
1983-03-08	314	318	314	315	8,028	2,792.95
1983-03-05	320	324	320	324	5,018	2,872.75
1983-03-04	324	324	324	324	2,007	2,872.75
1983-03-03	324	329	324	329	4,014	2,917.08
1983-03-01	329	329	329	329	4,014	2,917.08
1983-02-28	329	329	329	329	6,021	2,917.08
1983-02-26	338	338	338	338	3,011	2,996.88
1983-02-25	338	339	338	339	7,025	3,005.75
1983-02-24	305	334	305	334	48,170	2,961.41
1983-02-23	313	313	302	304	25,088	2,695.42
1983-02-22	314	314	309	314	7,025	2,784.08
1983-02-21	325	325	303	314	17,060	2,784.08
1983-02-18	330	330	324	329	17,060	2,917.08
1983-02-17	331	331	329	329	4,014	2,917.08
1983-02-16	331	331	331	331	4,014	2,934.81
1983-02-15	334	339	329	339	13,046	3,005.75
1983-02-14	339	339	339	339	2,007	3,005.75
1983-02-12	333	339	333	339	12,042	3,005.75
1983-02-10	336	336	329	331	16,057	2,934.81
1983-02-08	344	349	343	349	9,032	3,094.41
1983-02-07	344	349	341	349	12,042	3,094.41
1983-02-05	349	349	340	349	7,025	3,094.41
1983-02-04	359	359	354	354	17,060	3,138.74
1983-02-02	366	374	361	374	20,071	3,316.07
1983-01-31	378	379	375	376	52,184	3,333.81
1983-01-28	358	382	358	382	79,279	3,387.01
1983-01-27	372	372	348	353	18,064	3,129.88
1983-01-26	357	384	356	374	74,262	3,316.07
1983-01-25	354	357	349	357	18,064	3,165.34
1983-01-24	358	364	354	364	28,099	3,227.41
1983-01-22	355	359	354	359	16,057	3,183.08
1983-01-21	345	354	345	354	47,166	3,138.74
1983-01-20	349	349	344	344	18,064	3,050.08
1983-01-19	338	349	338	344	27,096	3,050.08
1983-01-18	330	339	324	339	37,131	3,005.75
1983-01-17	339	339	334	334	7,025	2,961.41
1983-01-14	334	339	329	329	25,088	2,917.08
1983-01-13	334	334	333	333	9,032	2,952.55
1983-01-12	334	339	334	334	29,103	2,961.41
1983-01-11	339	339	339	339	4,014	3,005.75
1983-01-10	339	344	334	344	23,081	3,050.08
1983-01-08	344	344	339	339	9,032	3,005.75
1983-01-07	349	349	344	344	5,018	3,050.08
1983-01-06	337	362	337	361	53,187	3,200.81
1983-01-05	349	349	342	342	9,032	3,032.34
1983-01-04	350	350	349	349	4,014	3,094.41

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