3577 東海染工(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	564	567	564	567	11,039	5,027.31
1986-12-26	576	577	563	563	11,039	4,991.84
1986-12-25	576	581	574	578	45,159	5,124.84
1986-12-24	583	583	568	582	106,375	5,160.31
1986-12-23	582	596	574	583	168,594	5,169.17
1986-12-22	581	586	574	578	112,396	5,124.84
1986-12-19	563	573	563	573	284,001	5,080.51
1986-12-18	558	568	555	563	141,499	4,991.84
1986-12-17	549	554	549	553	131,463	4,903.18
1986-12-16	544	549	544	549	70,248	4,867.71
1986-12-15	547	548	544	548	79,279	4,858.85
1986-12-12	548	548	543	547	68,241	4,849.98
1986-12-11	548	553	548	549	20,071	4,867.71
1986-12-10	539	548	539	548	15,053	4,858.85
1986-12-09	538	549	538	538	45,159	4,770.18
1986-12-08	550	558	550	550	19,067	4,876.58
1986-12-06	539	560	539	560	14,050	4,965.24
1986-12-05	558	558	538	538	59,209	4,770.18
1986-12-04	563	564	558	558	92,325	4,947.51
1986-12-03	558	578	545	564	163,577	5,000.71
1986-12-02	518	540	518	538	80,283	4,770.18
1986-12-01	473	503	473	494	61,216	4,380.05
1986-11-29	488	489	478	478	47,166	4,238.19
1986-11-28	489	518	489	503	19,067	4,459.85
1986-11-27	514	514	501	501	4,014	4,442.12
1986-11-26	518	518	518	518	10,035	4,592.85
1986-11-25	519	523	518	523	41,145	4,637.18
1986-11-22	514	514	514	514	1,004	4,557.38
1986-11-21	523	523	513	513	12,042	4,548.52
1986-11-20	508	514	508	513	10,035	4,548.52
1986-11-19	508	513	508	508	30,106	4,504.19
1986-11-18	517	518	508	513	39,138	4,548.52
1986-11-17	501	518	501	518	15,053	4,592.85
1986-11-14	503	503	500	501	13,046	4,442.12
1986-11-13	499	508	499	501	15,053	4,442.12
1986-11-12	498	508	498	498	15,053	4,415.52
1986-11-11	488	488	488	488	20,071	4,326.85
1986-11-10	498	523	493	513	13,046	4,548.52
1986-11-07	504	513	504	508	11,039	4,504.19
1986-11-06	497	497	483	483	11,039	4,282.52
1986-11-05	523	523	497	508	44,156	4,504.19
1986-11-04	528	533	523	523	72,255	4,637.18
1986-11-01	484	495	484	495	37,131	4,388.92
1986-10-31	473	476	473	476	23,081	4,220.46
1986-10-30	458	464	458	464	31,110	4,114.06
1986-10-29	458	463	458	458	27,096	4,060.86
1986-10-28	457	459	457	457	10,035	4,051.99
1986-10-27	439	458	439	458	7,025	4,060.86
1986-10-25	439	439	439	439	5,018	3,892.40
1986-10-24	433	433	433	433	2,007	3,839.20
1986-10-23	430	431	430	430	9,032	3,812.60
1986-10-22	440	440	429	429	19,067	3,803.73
1986-10-21	448	448	439	439	11,039	3,892.40
1986-10-20	458	463	448	448	25,088	3,972.19
1986-10-17	458	459	448	459	45,159	4,069.73
1986-10-16	448	448	448	448	1,004	3,972.19
1986-10-15	438	438	438	438	6,021	3,883.53
1986-10-13	438	438	438	438	9,032	3,883.53
1986-10-09	439	440	438	438	12,042	3,883.53
1986-10-08	448	448	439	439	6,021	3,892.40
1986-10-07	439	439	438	438	7,025	3,883.53
1986-10-06	429	434	429	434	8,028	3,848.06
1986-10-04	424	424	420	420	11,039	3,723.93
1986-10-03	419	424	419	420	13,046	3,723.93
1986-10-02	424	424	419	420	12,042	3,723.93
1986-10-01	433	433	428	428	46,163	3,794.86
1986-09-29	434	448	434	438	101,357	3,883.53
1986-09-27	433	433	433	433	11,039	3,839.20
1986-09-26	438	438	434	438	18,064	3,883.53
1986-09-25	440	442	439	442	11,039	3,919
1986-09-24	438	445	438	445	41,145	3,945.60
1986-09-22	438	438	438	438	11,039	3,883.53
1986-09-19	434	438	429	429	29,103	3,803.73
1986-09-18	448	448	439	439	50,177	3,892.40
1986-09-17	458	458	448	448	9,032	3,972.19
1986-09-12	470	478	470	478	43,152	4,238.19
1986-09-11	493	493	480	480	21,074	4,255.92
1986-09-10	493	493	493	493	3,011	4,371.19
1986-09-09	496	496	493	493	39,138	4,371.19
1986-09-08	498	498	498	498	5,018	4,415.52
1986-09-06	498	498	498	498	5,018	4,415.52
1986-09-05	493	498	493	498	22,078	4,415.52
1986-09-04	493	498	493	494	8,028	4,380.05
1986-09-03	493	493	493	493	21,074	4,371.19
1986-09-02	493	498	493	498	48,170	4,415.52
1986-09-01	498	498	498	498	27,096	4,415.52
1986-08-30	493	498	493	498	44,156	4,415.52
1986-08-29	478	498	473	498	56,198	4,415.52
1986-08-28	480	480	478	478	44,156	4,238.19
1986-08-27	490	490	490	490	33,117	4,344.59
1986-08-26	508	518	508	518	31,110	4,592.85
1986-08-25	524	528	518	518	14,050	4,592.85
1986-08-23	519	528	519	528	10,035	4,681.52
1986-08-22	503	529	503	529	38,134	4,690.38
1986-08-21	526	526	518	523	26,092	4,637.18
1986-08-20	548	551	545	546	55,195	4,841.11
1986-08-19	552	552	548	551	20,071	4,885.44
1986-08-18	588	588	572	572	40,141	5,071.64
1986-08-15	593	593	593	593	2,007	5,257.84
1986-08-14	598	598	593	593	10,035	5,257.84
1986-08-13	589	589	589	589	2,007	5,222.37
1986-08-12	606	608	583	583	17,060	5,169.17
1986-08-11	608	608	606	606	5,018	5,373.10
1986-08-08	618	618	608	608	10,035	5,390.84
1986-08-07	618	618	608	608	5,018	5,390.84
1986-08-06	616	616	607	608	23,081	5,390.84
1986-08-05	604	618	604	616	15,053	5,461.77
1986-08-04	594	596	594	596	4,014	5,284.44
1986-08-02	593	593	585	593	27,096	5,257.84
1986-08-01	588	588	583	583	25,088	5,169.17
1986-07-31	590	590	590	590	14,050	5,231.24
1986-07-30	623	623	620	620	20,071	5,497.23
1986-07-29	627	628	618	628	51,180	5,568.17
1986-07-28	623	628	619	628	21,074	5,568.17
1986-07-26	624	628	623	623	13,046	5,523.83
1986-07-25	618	623	618	623	15,053	5,523.83
1986-07-24	633	633	619	619	18,064	5,488.37
1986-07-23	618	634	618	633	35,124	5,612.50
1986-07-22	618	623	618	618	49,173	5,479.50
1986-07-19	668	668	663	663	10,035	5,878.49
1986-07-18	680	680	678	678	31,110	6,011.49
1986-07-17	686	687	683	683	10,035	6,055.82
1986-07-15	707	707	698	698	21,074	6,188.82
1986-07-14	717	717	707	707	7,025	6,268.62
1986-07-09	727	727	717	717	10,035	6,357.28
1986-07-08	736	737	727	727	25,088	6,445.95
1986-07-07	737	755	737	755	261,923	6,694.21
1986-07-05	737	737	737	737	18,064	6,534.61
1986-07-03	732	733	727	733	11,039	6,499.15
1986-07-02	732	734	732	732	30,106	6,490.28
1986-07-01	754	755	748	748	309,090	6,632.15
1986-06-30	737	757	727	757	54,191	6,711.94
1986-06-28	727	737	727	727	21,074	6,445.95
1986-06-27	717	727	699	727	28,099	6,445.95
1986-06-25	707	737	699	737	51,180	6,534.61
1986-06-24	727	727	707	716	61,216	6,348.42
1986-06-23	727	737	713	717	48,170	6,357.28
1986-06-21	736	736	717	718	17,060	6,366.15
1986-06-20	747	747	722	742	55,195	6,578.95
1986-06-19	739	741	722	737	70,248	6,534.61
1986-06-18	703	703	703	703	10,035	6,233.15
1986-06-17	727	727	727	727	20,071	6,445.95
1986-06-16	767	767	747	747	67,237	6,623.28
1986-06-13	739	767	730	767	333,174	6,800.61
1986-06-12	707	737	707	727	291,026	6,445.95
1986-06-11	670	707	670	698	257,909	6,188.82
1986-06-10	672	682	672	672	41,145	5,958.29
1986-06-09	680	692	678	692	62,219	6,135.62
1986-06-07	696	696	678	678	82,290	6,011.49
1986-06-06	658	712	656	696	377,330	6,171.09
1986-06-05	629	647	623	647	86,304	5,736.63
1986-06-04	633	638	628	628	23,081	5,568.17
1986-06-03	639	639	633	638	23,081	5,656.83
1986-06-02	647	648	638	638	85,301	5,656.83
1986-05-31	639	643	638	638	9,032	5,656.83
1986-05-30	633	638	628	638	31,110	5,656.83
1986-05-29	628	634	628	628	33,117	5,568.17
1986-05-28	638	643	633	633	41,145	5,612.50
1986-05-27	641	643	624	643	28,099	5,701.16
1986-05-26	608	633	599	633	44,156	5,612.50
1986-05-24	598	598	589	598	29,103	5,302.17
1986-05-23	603	603	599	603	13,046	5,346.50
1986-05-22	618	618	608	608	58,205	5,390.84
1986-05-21	608	616	608	608	15,053	5,390.84
1986-05-20	628	628	618	618	43,152	5,479.50
1986-05-19	624	630	618	630	27,096	5,585.90
1986-05-17	641	643	628	634	36,127	5,621.36
1986-05-16	644	644	634	639	119,421	5,665.70
1986-05-15	623	638	618	630	161,570	5,585.90
1986-05-14	628	628	618	618	107,379	5,479.50
1986-05-13	603	608	603	605	62,219	5,364.24
1986-05-12	598	598	589	598	21,074	5,302.17
1986-05-09	598	603	588	589	58,205	5,222.37
1986-05-08	590	602	588	602	32,113	5,337.64
1986-05-07	597	603	590	590	52,184	5,231.24
1986-05-06	623	623	613	613	34,120	5,435.17
1986-05-02	608	623	598	623	100,354	5,523.83
1986-05-01	588	598	573	598	94,333	5,302.17
1986-04-30	618	623	598	598	99,350	5,302.17
1986-04-28	620	628	608	614	158,559	5,444.03
1986-04-26	648	668	648	650	720,540	5,763.23
1986-04-25	588	628	587	623	1,044,682	5,523.83
1986-04-24	547	568	523	558	379,337	4,947.51
1986-04-23	524	529	518	528	141,499	4,681.52
1986-04-22	523	523	514	523	23,081	4,637.18
1986-04-21	528	531	514	527	62,219	4,672.65
1986-04-19	533	533	523	523	87,308	4,637.18
1986-04-18	525	538	524	534	388,369	4,734.71
1986-04-17	518	518	503	515	102,361	4,566.25
1986-04-16	498	518	498	516	63,223	4,575.12
1986-04-15	498	498	488	496	28,099	4,397.79
1986-04-14	476	498	476	498	33,117	4,415.52
1986-04-11	483	483	473	473	17,060	4,193.86
1986-04-10	488	492	484	489	17,060	4,335.72
1986-04-09	493	493	483	488	50,177	4,326.85
1986-04-05	459	459	459	459	6,021	4,069.73
1986-04-04	459	459	458	458	21,074	4,060.86
1986-04-03	468	468	458	458	21,074	4,060.86
1986-04-02	463	463	463	463	12,042	4,105.19
1986-04-01	463	468	463	468	42,149	4,149.52
1986-03-31	469	469	458	458	31,110	4,060.86
1986-03-28	458	464	458	463	9,032	4,105.19
1986-03-27	449	458	447	458	37,131	4,060.86
1986-03-26	463	464	463	464	12,042	4,114.06
1986-03-25	473	474	468	470	24,085	4,167.26
1986-03-24	477	478	473	473	24,085	4,193.86
1986-03-22	493	493	483	483	18,064	4,282.52
1986-03-20	499	499	493	493	28,099	4,371.19
1986-03-19	505	516	489	493	64,226	4,371.19
1986-03-18	516	516	503	505	56,198	4,477.59
1986-03-17	508	518	508	516	94,333	4,575.12
1986-03-15	507	508	498	498	45,159	4,415.52
1986-03-14	513	521	499	499	84,297	4,424.39
1986-03-13	523	523	510	521	167,591	4,619.45
1986-03-12	508	532	508	513	297,047	4,548.52
1986-03-11	478	508	478	498	176,623	4,415.52
1986-03-10	478	483	478	478	65,230	4,238.19
1986-03-07	469	476	469	474	85,301	4,202.72
1986-03-06	464	473	464	469	63,223	4,158.39
1986-03-05	458	463	458	461	26,092	4,087.46
1986-03-04	457	457	448	450	15,053	3,989.93
1986-03-03	458	458	453	458	24,085	4,060.86
1986-03-01	458	458	458	458	15,053	4,060.86
1986-02-28	458	458	457	458	11,039	4,060.86
1986-02-27	459	463	454	454	19,067	4,025.39
1986-02-26	469	469	458	458	48,170	4,060.86
1986-02-25	463	466	456	466	24,085	4,131.79
1986-02-24	469	471	453	453	69,244	4,016.53
1986-02-22	466	468	463	468	38,134	4,149.52
1986-02-21	451	467	449	467	28,099	4,140.66
1986-02-20	467	467	451	451	19,067	3,998.79
1986-02-19	458	468	453	468	58,205	4,149.52
1986-02-18	458	458	448	457	69,244	4,051.99
1986-02-17	467	467	457	458	79,279	4,060.86
1986-02-15	458	468	458	468	48,170	4,149.52
1986-02-14	438	473	438	473	160,566	4,193.86
1986-02-13	437	438	434	434	59,209	3,848.06
1986-02-12	428	437	428	433	55,195	3,839.20
1986-02-07	409	411	408	411	14,050	3,644.13
1986-02-06	409	409	406	408	11,039	3,617.53
1986-02-05	424	424	419	419	6,021	3,715.07
1986-02-04	424	424	419	420	10,035	3,723.93
1986-02-03	432	433	428	428	18,064	3,794.86
1986-02-01	434	434	433	433	8,028	3,839.20
1986-01-31	428	433	428	433	14,050	3,839.20
1986-01-30	422	428	422	428	12,042	3,794.86
1986-01-29	428	428	419	419	25,088	3,715.07
1986-01-28	428	438	428	428	42,149	3,794.86
1986-01-27	420	428	418	428	20,071	3,794.86
1986-01-25	420	420	419	419	12,042	3,715.07
1986-01-24	423	423	420	420	6,021	3,723.93
1986-01-23	436	436	426	426	19,067	3,777.13
1986-01-22	440	440	433	436	42,149	3,865.80
1986-01-21	438	444	437	438	80,283	3,883.53
1986-01-20	436	441	424	429	76,269	3,803.73
1986-01-18	419	424	419	422	40,141	3,741.67
1986-01-17	404	419	404	419	58,205	3,715.07
1986-01-16	400	406	400	404	25,088	3,582.07
1986-01-14	399	399	399	399	13,046	3,537.74
1986-01-13	398	400	398	398	24,085	3,528.87
1986-01-10	398	399	398	399	4,014	3,537.74
1986-01-09	399	399	394	399	9,032	3,537.74
1986-01-08	395	395	394	394	13,046	3,493.40
1986-01-07	407	407	394	394	17,060	3,493.40
1986-01-04	407	407	407	407	2,007	3,608.67

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