3577 東海染工(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	407	407	407	407	3,011	3,608.67
1985-12-27	406	407	406	406	5,018	3,599.80
1985-12-26	407	407	407	407	10,035	3,608.67
1985-12-25	399	407	399	407	14,050	3,608.67
1985-12-24	401	404	399	399	6,021	3,537.74
1985-12-23	399	399	399	399	4,014	3,537.74
1985-12-21	407	407	407	407	5,018	3,608.67
1985-12-20	407	407	393	397	18,064	3,520
1985-12-19	399	407	399	407	12,042	3,608.67
1985-12-18	394	394	394	394	5,018	3,493.40
1985-12-17	394	394	394	394	8,028	3,493.40
1985-12-16	396	396	394	394	9,032	3,493.40
1985-12-13	394	394	394	394	4,014	3,493.40
1985-12-12	391	392	389	390	38,134	3,457.94
1985-12-11	392	392	391	391	15,053	3,466.80
1985-12-10	390	391	390	391	8,028	3,466.80
1985-12-09	390	391	390	391	3,011	3,466.80
1985-12-07	395	395	389	389	31,110	3,449.07
1985-12-06	394	395	394	394	9,032	3,493.40
1985-12-05	396	396	395	395	3,011	3,502.27
1985-12-04	395	397	392	396	7,025	3,511.14
1985-12-03	393	393	393	393	3,011	3,484.54
1985-12-02	399	399	390	390	25,088	3,457.94
1985-11-30	392	392	390	390	14,050	3,457.94
1985-11-29	399	399	392	392	5,018	3,475.67
1985-11-28	395	399	395	399	12,042	3,537.74
1985-11-27	387	399	387	399	5,018	3,537.74
1985-11-26	385	389	384	389	5,018	3,449.07
1985-11-25	384	384	383	383	6,021	3,395.87
1985-11-22	389	389	389	389	3,011	3,449.07
1985-11-21	390	390	390	390	4,014	3,457.94
1985-11-20	399	399	394	394	16,057	3,493.40
1985-11-19	399	399	399	399	4,014	3,537.74
1985-11-18	396	396	396	396	1,004	3,511.14
1985-11-16	394	394	394	394	7,025	3,493.40
1985-11-15	400	400	395	395	28,099	3,502.27
1985-11-13	398	398	398	398	3,011	3,528.87
1985-11-12	411	412	411	412	4,014	3,653
1985-11-11	412	412	412	412	6,021	3,653
1985-11-08	411	411	411	411	10,035	3,644.13
1985-11-07	399	399	398	398	14,050	3,528.87
1985-11-06	399	400	399	399	11,039	3,537.74
1985-11-05	409	409	399	399	9,032	3,537.74
1985-11-01	399	400	399	399	15,053	3,537.74
1985-10-31	404	406	399	404	17,060	3,582.07
1985-10-30	407	409	407	409	6,021	3,626.40
1985-10-29	405	407	405	407	5,018	3,608.67
1985-10-28	408	409	404	404	16,057	3,582.07
1985-10-26	412	412	409	409	4,014	3,626.40
1985-10-25	414	417	409	414	13,046	3,670.73
1985-10-24	418	419	404	404	7,025	3,582.07
1985-10-23	419	424	419	423	39,138	3,750.53
1985-10-22	400	405	399	404	9,032	3,582.07
1985-10-21	398	399	396	398	12,042	3,528.87
1985-10-19	402	402	398	398	14,050	3,528.87
1985-10-18	398	403	398	399	29,103	3,537.74
1985-10-17	398	398	394	395	8,028	3,502.27
1985-10-16	398	398	394	394	29,103	3,493.40
1985-10-15	391	398	391	398	5,018	3,528.87
1985-10-14	389	393	389	393	8,028	3,484.54
1985-10-11	390	393	390	393	5,018	3,484.54
1985-10-09	390	390	389	389	3,011	3,449.07
1985-10-08	398	398	389	389	5,018	3,449.07
1985-10-07	388	398	388	398	18,064	3,528.87
1985-10-05	381	389	381	389	6,021	3,449.07
1985-10-04	381	381	381	381	2,007	3,378.14
1985-10-03	379	379	379	379	6,021	3,360.41
1985-10-02	380	380	378	380	14,050	3,369.27
1985-10-01	391	391	384	389	12,042	3,449.07
1985-09-30	390	393	390	392	11,039	3,475.67
1985-09-28	394	394	393	393	14,050	3,484.54
1985-09-27	396	398	394	398	26,092	3,528.87
1985-09-26	392	394	392	394	4,014	3,493.40
1985-09-25	399	399	390	390	14,050	3,457.94
1985-09-24	399	399	398	398	23,081	3,528.87
1985-09-21	400	400	399	399	11,039	3,537.74
1985-09-20	404	404	399	399	15,053	3,537.74
1985-09-19	404	404	399	399	4,014	3,537.74
1985-09-18	398	407	398	407	5,018	3,608.67
1985-09-13	399	407	398	398	7,025	3,528.87
1985-09-12	399	399	398	399	9,032	3,537.74
1985-09-11	399	399	399	399	18,064	3,537.74
1985-09-10	399	399	398	398	7,025	3,528.87
1985-09-09	399	399	398	398	6,021	3,528.87
1985-09-07	398	399	398	399	3,011	3,537.74
1985-09-05	398	399	395	398	10,035	3,528.87
1985-09-04	398	398	398	398	2,007	3,528.87
1985-09-03	399	399	399	399	9,032	3,537.74
1985-09-02	399	399	395	395	6,021	3,502.27
1985-08-31	399	399	395	395	21,074	3,502.27
1985-08-30	399	399	394	397	5,018	3,520
1985-08-29	394	399	394	399	7,025	3,537.74
1985-08-28	399	399	399	399	5,018	3,537.74
1985-08-27	405	408	400	408	23,081	3,617.53
1985-08-26	414	414	413	413	4,014	3,661.87
1985-08-24	404	419	404	419	16,057	3,715.07
1985-08-23	407	414	404	406	22,078	3,599.80
1985-08-22	401	401	401	401	5,018	3,555.47
1985-08-21	408	408	399	399	12,042	3,537.74
1985-08-20	409	409	409	409	7,025	3,626.40
1985-08-19	409	409	409	409	12,042	3,626.40
1985-08-17	414	419	414	414	17,060	3,670.73
1985-08-15	414	414	414	414	1,004	3,670.73
1985-08-14	418	418	409	409	3,011	3,626.40
1985-08-13	419	419	419	419	3,011	3,715.07
1985-08-12	419	419	419	419	3,011	3,715.07
1985-08-09	411	414	411	414	2,007	3,670.73
1985-08-08	411	419	411	411	4,014	3,644.13
1985-08-07	409	409	409	409	4,014	3,626.40
1985-08-06	409	409	409	409	1,004	3,626.40
1985-08-05	414	414	409	409	14,050	3,626.40
1985-08-02	404	404	404	404	5,018	3,582.07
1985-08-01	395	399	395	399	5,018	3,537.74
1985-07-31	394	394	394	394	4,014	3,493.40
1985-07-30	394	394	389	389	13,046	3,449.07
1985-07-29	405	405	399	399	17,060	3,537.74
1985-07-27	404	404	404	404	11,039	3,582.07
1985-07-26	403	406	403	403	17,060	3,573.20
1985-07-25	408	408	408	408	1,004	3,617.53
1985-07-24	404	408	404	408	10,035	3,617.53
1985-07-23	418	421	404	404	36,127	3,582.07
1985-07-22	419	420	417	417	21,074	3,697.33
1985-07-20	415	420	415	419	9,032	3,715.07
1985-07-19	409	419	409	419	12,042	3,715.07
1985-07-18	419	419	415	419	9,032	3,715.07
1985-07-17	420	420	419	419	14,050	3,715.07
1985-07-16	410	424	410	422	21,074	3,741.67
1985-07-15	415	415	410	410	10,035	3,635.27
1985-07-12	424	424	424	424	23,081	3,759.40
1985-07-11	424	428	424	424	11,039	3,759.40
1985-07-10	428	428	424	424	14,050	3,759.40
1985-07-09	431	433	428	428	24,085	3,794.86
1985-07-08	429	433	429	433	6,021	3,839.20
1985-07-06	424	428	424	425	4,014	3,768.26
1985-07-05	424	424	424	424	10,035	3,759.40
1985-07-04	429	429	419	419	8,028	3,715.07
1985-07-03	437	438	428	429	14,050	3,803.73
1985-07-02	436	438	436	438	10,035	3,883.53
1985-07-01	424	428	424	428	39,138	3,794.86
1985-06-29	425	426	424	424	11,039	3,759.40
1985-06-28	409	428	409	428	18,064	3,794.86
1985-06-27	409	409	409	409	17,060	3,626.40
1985-06-26	409	409	407	409	13,046	3,626.40
1985-06-25	406	409	406	409	2,007	3,626.40
1985-06-24	404	405	404	405	2,007	3,590.93
1985-06-21	402	404	402	404	11,039	3,582.07
1985-06-20	407	409	401	401	22,078	3,555.47
1985-06-19	409	410	404	406	19,067	3,599.80
1985-06-18	403	410	403	410	13,046	3,635.27
1985-06-17	400	400	399	399	22,078	3,537.74
1985-06-14	399	399	399	399	23,081	3,537.74
1985-06-13	399	399	399	399	10,035	3,537.74
1985-06-12	401	401	399	399	6,021	3,537.74
1985-06-11	405	409	399	399	23,081	3,537.74
1985-06-10	399	409	399	399	13,046	3,537.74
1985-06-07	408	408	399	399	19,067	3,537.74
1985-06-06	405	409	405	409	4,014	3,626.40
1985-06-05	399	404	398	404	14,050	3,582.07
1985-06-04	399	399	390	390	13,046	3,457.94
1985-06-03	404	404	399	399	12,042	3,537.74
1985-06-01	410	410	399	399	11,039	3,537.74
1985-05-31	410	410	410	410	1,004	3,635.27
1985-05-30	400	400	399	400	6,021	3,546.60
1985-05-29	399	399	397	399	16,057	3,537.74
1985-05-28	399	400	399	399	8,028	3,537.74
1985-05-27	399	399	397	398	9,032	3,528.87
1985-05-25	399	399	397	397	8,028	3,520
1985-05-24	399	400	399	399	12,042	3,537.74
1985-05-23	409	409	399	399	10,035	3,537.74
1985-05-22	419	419	409	409	10,035	3,626.40
1985-05-21	412	415	411	415	23,081	3,679.60
1985-05-20	412	414	402	402	23,081	3,564.34
1985-05-18	399	412	399	412	10,035	3,653
1985-05-17	416	416	397	397	30,106	3,520
1985-05-15	433	436	433	436	29,103	3,865.80
1985-05-14	451	455	446	448	77,272	3,972.19
1985-05-13	447	451	428	451	120,424	3,998.79
1985-05-10	425	457	425	457	170,601	4,051.99
1985-05-09	414	424	414	424	21,074	3,759.40
1985-05-08	410	410	409	409	12,042	3,626.40
1985-05-07	417	418	412	418	16,057	3,706.20
1985-05-04	399	408	399	408	10,035	3,617.53
1985-05-02	380	402	380	402	7,025	3,564.34
1985-05-01	380	381	379	379	8,028	3,360.41
1985-04-30	379	379	379	379	3,011	3,360.41
1985-04-27	380	380	379	379	8,028	3,360.41
1985-04-26	381	381	379	381	6,021	3,378.14
1985-04-25	379	380	379	379	5,018	3,360.41
1985-04-24	379	379	372	379	26,092	3,360.41
1985-04-23	382	382	382	382	2,007	3,387.01
1985-04-22	381	382	374	382	11,039	3,387.01
1985-04-20	384	384	384	384	11,039	3,404.74
1985-04-19	377	382	377	382	6,021	3,387.01
1985-04-18	374	374	371	371	2,007	3,289.47
1985-04-17	374	377	374	377	2,007	3,342.67
1985-04-16	379	379	379	379	10,035	3,360.41
1985-04-15	379	382	379	379	21,074	3,360.41
1985-04-12	379	379	374	379	8,028	3,360.41
1985-04-11	374	374	374	374	6,021	3,316.07
1985-04-10	382	382	379	379	13,046	3,360.41
1985-04-09	379	380	379	380	13,046	3,369.27
1985-04-08	384	384	370	370	6,021	3,280.61
1985-04-06	379	379	379	379	1,004	3,360.41
1985-04-05	379	379	379	379	15,053	3,360.41
1985-04-04	370	379	370	379	11,039	3,360.41
1985-04-03	372	374	370	374	9,032	3,316.07
1985-04-02	372	374	372	374	13,046	3,316.07
1985-04-01	376	376	374	374	6,021	3,316.07
1985-03-30	380	380	374	374	4,014	3,316.07
1985-03-29	378	384	375	384	4,014	3,404.74
1985-03-28	370	374	370	374	13,046	3,316.07
1985-03-27	379	380	370	370	11,039	3,280.61
1985-03-26	381	381	370	379	26,092	3,360.41
1985-03-25	380	381	379	379	17,060	3,360.41
1985-03-23	380	380	380	380	4,014	3,369.27
1985-03-22	384	389	384	389	3,011	3,449.07
1985-03-20	380	380	380	380	27,096	3,369.27
1985-03-19	396	396	391	391	9,032	3,466.80
1985-03-16	375	375	371	371	24,085	3,289.47
1985-03-15	376	379	374	374	55,195	3,316.07
1985-03-14	375	380	375	375	31,110	3,324.94
1985-03-13	380	382	380	380	11,039	3,369.27
1985-03-12	380	380	379	379	8,028	3,360.41
1985-03-11	376	376	376	376	3,011	3,333.81
1985-03-08	379	379	374	374	7,025	3,316.07
1985-03-07	379	384	374	379	18,064	3,360.41
1985-03-06	384	386	380	380	14,050	3,369.27
1985-03-05	384	384	370	370	26,092	3,280.61
1985-03-04	374	384	374	384	15,053	3,404.74
1985-03-02	384	385	374	374	45,159	3,316.07
1985-03-01	389	389	385	385	14,050	3,413.60
1985-02-28	387	387	384	384	19,067	3,404.74
1985-02-27	394	394	389	389	6,021	3,449.07
1985-02-26	394	396	386	386	28,099	3,422.47
1985-02-25	406	406	392	392	11,039	3,475.67
1985-02-23	406	406	406	406	6,021	3,599.80
1985-02-22	391	399	390	391	18,064	3,466.80
1985-02-21	389	397	388	396	10,035	3,511.14
1985-02-20	387	389	385	387	12,042	3,431.34
1985-02-19	392	392	385	385	35,124	3,413.60
1985-02-18	390	392	390	391	13,046	3,466.80
1985-02-16	391	391	390	390	9,032	3,457.94
1985-02-15	391	393	390	390	42,149	3,457.94
1985-02-14	393	394	392	392	7,025	3,475.67
1985-02-13	400	400	390	391	24,085	3,466.80
1985-02-12	409	409	390	390	9,032	3,457.94
1985-02-08	406	416	401	409	40,141	3,626.40
1985-02-07	390	401	389	401	21,074	3,555.47
1985-02-06	394	394	389	389	24,085	3,449.07
1985-02-05	390	390	384	389	38,134	3,449.07
1985-02-04	389	394	389	389	29,103	3,449.07
1985-02-02	389	394	389	389	31,110	3,449.07
1985-02-01	395	400	389	389	44,156	3,449.07
1985-01-31	409	409	394	399	59,209	3,537.74
1985-01-30	405	409	390	400	46,163	3,546.60
1985-01-29	414	414	404	409	29,103	3,626.40
1985-01-28	428	428	422	423	25,088	3,750.53
1985-01-26	438	438	432	434	14,050	3,848.06
1985-01-25	428	428	424	428	40,141	3,794.86
1985-01-24	418	418	394	404	97,343	3,582.07
1985-01-23	419	428	417	417	75,265	3,697.33
1985-01-22	443	443	418	419	92,325	3,715.07
1985-01-21	468	473	434	443	204,722	3,927.86
1985-01-19	453	458	450	458	112,396	4,060.86
1985-01-18	454	459	443	443	92,325	3,927.86
1985-01-17	476	476	457	458	181,640	4,060.86
1985-01-16	457	494	450	491	781,756	4,353.45
1985-01-14	444	453	438	448	671,367	3,972.19
1985-01-11	443	445	426	429	401,415	3,803.73
1985-01-10	394	438	394	438	523,847	3,883.53
1985-01-09	369	399	369	399	76,269	3,537.74
1985-01-08	376	379	369	369	11,039	3,271.74
1985-01-07	378	378	378	378	12,042	3,351.54
1985-01-05	359	359	354	354	12,042	3,138.74
1985-01-04	359	359	357	357	4,014	3,165.34

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