3577 東海染工(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	566	566	541	551	22,078	5,178.57
1987-12-26	575	575	568	568	5,018	5,338.35
1987-12-25	585	591	583	585	7,025	5,498.12
1987-12-24	561	593	561	593	17,060	5,573.31
1987-12-23	563	564	559	559	22,078	5,253.76
1987-12-22	575	578	574	578	18,064	5,432.33
1987-12-21	598	598	573	573	39,138	5,385.34
1987-12-18	599	603	594	594	20,071	5,582.71
1987-12-17	589	607	578	606	35,124	5,695.49
1987-12-16	581	583	573	578	27,096	5,432.33
1987-12-15	572	578	568	578	24,085	5,432.33
1987-12-14	573	573	568	568	18,064	5,338.35
1987-12-11	572	572	568	568	26,092	5,338.35
1987-12-10	578	582	573	573	19,067	5,385.34
1987-12-09	570	578	570	578	9,032	5,432.33
1987-12-08	564	578	564	578	5,018	5,432.33
1987-12-07	568	585	563	563	8,028	5,291.35
1987-12-05	558	568	558	563	7,025	5,291.35
1987-12-04	568	568	558	558	10,035	5,244.36
1987-12-03	568	573	568	568	8,028	5,338.35
1987-12-02	568	568	553	558	14,050	5,244.36
1987-12-01	548	558	548	549	11,039	5,159.77
1987-11-30	572	584	564	584	31,110	5,488.72
1987-11-28	568	578	563	573	7,025	5,385.34
1987-11-27	564	564	554	558	19,067	5,244.36
1987-11-26	563	568	563	564	5,018	5,300.75
1987-11-25	559	568	554	568	11,039	5,338.35
1987-11-24	568	568	568	568	1,004	5,338.35
1987-11-20	556	556	554	554	9,032	5,206.77
1987-11-19	554	568	554	558	19,067	5,244.36
1987-11-18	558	558	548	553	46,163	5,197.37
1987-11-17	564	564	558	560	13,046	5,263.16
1987-11-16	565	565	564	564	6,021	5,300.75
1987-11-13	563	569	558	563	36,127	5,291.35
1987-11-12	558	558	558	558	12,042	5,244.36
1987-11-11	574	574	558	558	93,329	5,244.36
1987-11-10	576	576	574	574	48,170	5,394.74
1987-11-09	575	576	575	576	29,103	5,413.53
1987-11-07	578	578	563	568	60,212	5,338.35
1987-11-06	578	597	578	579	25,088	5,441.73
1987-11-05	578	588	575	575	39,138	5,404.14
1987-11-04	578	608	578	608	24,085	5,714.29
1987-11-02	578	588	578	588	29,103	5,526.32
1987-10-31	575	577	575	577	9,032	5,422.93
1987-10-30	574	582	574	578	35,124	5,432.33
1987-10-29	573	578	573	573	40,141	5,385.34
1987-10-28	569	574	569	573	20,071	5,385.34
1987-10-27	562	568	558	563	49,173	5,291.35
1987-10-26	587	587	562	562	43,152	5,281.96
1987-10-24	599	599	588	589	16,057	5,535.71
1987-10-23	598	607	579	579	33,117	5,441.73
1987-10-22	618	618	608	608	62,219	5,714.29
1987-10-21	569	587	568	568	105,371	5,338.35
1987-10-19	668	668	654	668	68,241	6,278.20
1987-10-16	673	678	671	678	46,163	6,372.18
1987-10-15	674	688	669	688	87,308	6,466.17
1987-10-14	678	678	668	674	30,106	6,334.59
1987-10-13	687	688	668	678	56,198	6,372.18
1987-10-12	697	697	678	683	101,357	6,419.17
1987-10-09	688	688	678	678	83,294	6,372.18
1987-10-08	648	673	644	653	93,329	6,137.22
1987-10-07	684	684	643	643	184,651	6,043.23
1987-10-06	698	712	663	683	612,158	6,419.17
1987-10-05	620	678	620	678	135,478	6,372.18
1987-10-03	611	622	611	618	45,159	5,808.27
1987-10-02	617	618	608	610	41,145	5,733.08
1987-10-01	612	618	612	616	38,134	5,789.47
1987-09-30	608	612	606	612	39,138	5,751.88
1987-09-29	610	613	608	608	17,060	5,714.29
1987-09-28	609	612	609	612	8,028	5,751.88
1987-09-26	600	608	599	608	9,032	5,714.29
1987-09-25	612	614	599	599	35,124	5,629.70
1987-09-24	613	613	613	613	23,081	5,761.28
1987-09-22	605	621	604	621	51,180	5,836.47
1987-09-21	611	618	608	613	35,124	5,761.28
1987-09-18	613	623	609	614	18,064	5,770.68
1987-09-17	627	627	613	618	28,099	5,808.27
1987-09-16	638	638	623	628	43,152	5,902.26
1987-09-14	637	640	635	639	40,141	6,005.64
1987-09-11	648	648	630	630	157,555	5,921.05
1987-09-10	635	648	633	648	42,149	6,090.23
1987-09-09	628	634	628	633	15,053	5,949.25
1987-09-08	635	636	634	634	19,067	5,958.65
1987-09-07	629	637	628	634	52,184	5,958.65
1987-09-05	643	643	628	628	12,042	5,902.26
1987-09-04	648	648	628	629	17,060	5,911.65
1987-09-03	628	648	628	638	25,088	5,996.24
1987-09-02	620	637	619	628	49,173	5,902.26
1987-09-01	629	638	626	626	64,226	5,883.46
1987-08-31	630	630	628	628	87,308	5,902.26
1987-08-29	630	630	624	628	51,180	5,902.26
1987-08-28	638	643	630	630	55,195	5,921.05
1987-08-27	630	638	629	629	43,152	5,911.65
1987-08-26	629	642	628	633	29,103	5,949.25
1987-08-25	628	628	621	623	30,106	5,855.26
1987-08-24	628	633	618	618	140,495	5,808.27
1987-08-22	629	629	618	618	80,283	5,808.27
1987-08-21	636	636	618	619	164,580	5,817.67
1987-08-20	638	647	638	638	63,223	5,996.24
1987-08-19	639	648	638	648	33,117	6,090.23
1987-08-18	639	648	637	637	44,156	5,986.84
1987-08-17	628	648	628	648	36,127	6,090.23
1987-08-14	658	661	648	655	59,209	6,156.02
1987-08-13	668	668	650	658	42,149	6,184.21
1987-08-12	667	669	658	666	61,216	6,259.40
1987-08-11	680	688	669	687	136,481	6,456.77
1987-08-10	696	698	678	690	131,463	6,484.96
1987-08-07	698	710	687	698	582,052	6,560.15
1987-08-06	663	688	658	688	730,575	6,466.17
1987-08-05	648	678	643	658	393,387	6,184.21
1987-08-04	643	648	628	643	87,308	6,043.23
1987-08-03	623	643	618	643	46,163	6,043.23
1987-08-01	614	618	614	614	16,057	5,770.68
1987-07-31	623	628	619	619	35,124	5,817.67
1987-07-30	624	628	623	623	21,074	5,855.26
1987-07-29	628	648	623	623	49,173	5,855.26
1987-07-28	618	628	617	628	26,092	5,902.26
1987-07-27	614	628	614	618	21,074	5,808.27
1987-07-25	618	621	614	618	10,035	5,808.27
1987-07-24	618	619	614	618	17,060	5,808.27
1987-07-23	602	636	601	636	41,145	5,977.44
1987-07-22	617	623	607	607	31,110	5,704.89
1987-07-21	618	625	608	625	23,081	5,874.06
1987-07-20	663	663	634	636	83,294	5,977.44
1987-07-17	648	658	644	657	137,485	6,174.81
1987-07-16	647	648	637	648	98,347	6,090.23
1987-07-15	633	643	626	643	278,983	6,043.23
1987-07-14	648	648	620	623	115,407	5,855.26
1987-07-13	638	638	623	638	82,290	5,996.24
1987-07-10	623	628	618	620	60,212	5,827.07
1987-07-09	643	658	598	599	338,192	5,629.70
1987-07-08	598	643	598	638	165,584	5,996.24
1987-07-07	598	598	590	593	59,209	5,573.31
1987-07-06	598	603	588	588	34,120	5,526.32
1987-07-04	595	595	588	592	22,078	5,563.91
1987-07-03	594	598	593	597	37,131	5,610.90
1987-07-02	594	594	588	594	19,067	5,582.71
1987-07-01	588	588	578	581	23,081	5,460.53
1987-06-30	596	596	578	579	20,071	5,441.73
1987-06-29	588	598	588	597	11,039	5,610.90
1987-06-27	588	608	578	578	14,050	5,432.33
1987-06-26	608	609	593	598	60,212	5,620.30
1987-06-25	568	598	568	598	18,064	5,620.30
1987-06-24	577	578	568	578	29,103	5,432.33
1987-06-23	571	581	570	575	36,127	5,404.14
1987-06-22	603	603	580	580	94,332	5,451.13
1987-06-19	608	623	598	602	72,255	5,657.89
1987-06-18	612	613	598	608	58,205	5,714.29
1987-06-17	613	617	598	613	35,124	5,761.28
1987-06-16	623	623	604	613	136,481	5,761.28
1987-06-15	580	631	580	623	182,644	5,855.26
1987-06-12	578	578	573	573	53,187	5,385.34
1987-06-11	571	578	569	577	37,131	5,422.93
1987-06-10	570	574	569	573	50,177	5,385.34
1987-06-09	574	576	568	569	76,269	5,347.74
1987-06-08	571	578	568	574	129,456	5,394.74
1987-06-06	553	563	553	563	15,053	5,291.35
1987-06-05	553	553	543	553	44,156	5,197.37
1987-06-04	547	548	543	548	19,067	5,150.38
1987-06-03	558	567	548	548	47,166	5,150.38
1987-06-02	538	538	528	529	28,099	4,971.80
1987-06-01	557	561	548	553	43,152	5,197.37
1987-05-30	567	567	548	548	43,152	5,150.38
1987-05-29	548	573	548	557	70,248	5,234.96
1987-05-28	515	533	515	533	27,096	5,009.40
1987-05-27	503	508	503	508	16,057	4,774.44
1987-05-26	491	498	491	498	6,021	4,680.45
1987-05-25	497	502	488	488	33,117	4,586.47
1987-05-23	498	498	498	498	10,035	4,680.45
1987-05-22	507	508	503	508	8,028	4,774.44
1987-05-21	513	515	508	515	26,092	4,840.23
1987-05-20	493	516	483	516	56,198	4,849.62
1987-05-19	492	493	489	493	22,078	4,633.46
1987-05-18	483	493	483	488	19,067	4,586.47
1987-05-15	474	478	474	478	26,092	4,492.48
1987-05-14	484	488	478	478	16,057	4,492.48
1987-05-13	483	488	483	483	16,057	4,539.47
1987-05-12	489	491	483	483	13,046	4,539.47
1987-05-11	491	491	486	491	8,028	4,614.66
1987-05-08	497	497	484	484	7,025	4,548.87
1987-05-07	483	497	483	497	21,074	4,671.05
1987-05-06	484	488	478	478	32,113	4,492.48
1987-05-02	473	478	473	473	17,060	4,445.49
1987-05-01	468	471	468	471	12,042	4,426.69
1987-04-30	483	486	483	483	22,078	4,539.47
1987-04-28	483	483	473	483	34,120	4,539.47
1987-04-27	473	473	473	473	14,050	4,445.49
1987-04-25	478	483	478	480	9,032	4,511.28
1987-04-24	483	483	483	483	6,021	4,539.47
1987-04-23	483	483	483	483	9,032	4,539.47
1987-04-22	478	478	473	473	14,050	4,445.49
1987-04-21	483	483	483	483	1,004	4,539.47
1987-04-20	490	490	473	483	13,046	4,539.47
1987-04-17	493	493	484	484	14,050	4,548.87
1987-04-16	497	498	493	498	14,050	4,680.45
1987-04-15	494	503	494	503	6,021	4,727.44
1987-04-14	483	489	483	489	9,032	4,595.86
1987-04-13	479	483	479	483	6,021	4,539.47
1987-04-10	474	479	474	479	3,011	4,501.88
1987-04-09	468	480	468	470	53,187	4,417.29
1987-04-08	469	478	466	469	68,241	4,407.89
1987-04-07	480	483	469	469	19,067	4,407.89
1987-04-06	488	488	483	483	13,046	4,539.47
1987-04-04	496	496	491	493	4,014	4,633.46
1987-04-03	491	491	491	491	1,004	4,614.66
1987-04-02	483	498	483	498	12,042	4,680.45
1987-04-01	498	498	489	489	4,014	4,595.86
1987-03-31	492	498	488	498	12,042	4,680.45
1987-03-30	497	497	497	497	5,018	4,671.05
1987-03-28	498	498	498	498	9,032	4,680.45
1987-03-27	489	498	488	498	12,042	4,680.45
1987-03-26	498	498	488	488	8,028	4,586.47
1987-03-24	513	513	513	513	7,025	4,821.43
1987-03-23	503	508	498	503	30,106	4,727.44
1987-03-20	517	517	498	503	11,039	4,727.44
1987-03-19	508	518	499	518	20,071	4,868.42
1987-03-18	518	528	518	518	15,053	4,868.42
1987-03-17	509	513	498	498	61,216	4,680.45
1987-03-16	508	508	493	493	16,057	4,633.46
1987-03-13	518	519	518	518	6,021	4,868.42
1987-03-12	500	518	500	518	19,067	4,868.42
1987-03-11	518	518	518	518	2,007	4,868.42
1987-03-10	519	519	513	518	13,046	4,868.42
1987-03-09	518	518	518	518	6,021	4,868.42
1987-03-07	538	538	538	538	1,004	5,056.39
1987-03-06	538	538	538	538	11,039	5,056.39
1987-03-05	518	528	513	528	18,064	4,962.41
1987-03-03	538	538	538	538	7,025	5,056.39
1987-03-02	543	543	538	538	4,014	5,056.39
1987-02-28	546	546	546	546	3,011	5,131.58
1987-02-27	547	548	546	548	6,021	5,150.38
1987-02-25	504	548	504	548	20,071	5,150.38
1987-02-24	547	553	547	548	55,195	4,858.85
1987-02-23	568	577	563	577	54,191	5,115.97
1987-02-20	568	578	563	573	33,117	5,080.51
1987-02-19	577	577	558	573	31,110	5,080.51
1987-02-18	573	577	566	577	23,081	5,115.97
1987-02-17	578	578	567	573	23,081	5,080.51
1987-02-16	567	582	562	582	58,205	5,160.31
1987-02-13	613	613	592	597	120,424	5,293.30
1987-02-12	566	603	558	603	228,807	5,346.50
1987-02-10	582	582	575	576	21,074	5,107.11
1987-02-09	582	587	568	587	57,202	5,204.64
1987-02-07	553	573	553	573	27,096	5,080.51
1987-02-06	573	573	558	558	4,014	4,947.51
1987-02-05	548	553	548	553	9,032	4,903.18
1987-02-04	578	578	548	548	23,081	4,858.85
1987-02-03	568	588	568	568	64,226	5,036.18
1987-02-02	572	572	558	568	23,081	5,036.18
1987-01-31	548	555	548	554	29,103	4,912.04
1987-01-30	558	563	553	558	66,233	4,947.51
1987-01-29	563	573	563	573	19,067	5,080.51
1987-01-28	567	575	563	563	15,053	4,991.84
1987-01-27	561	569	561	568	30,106	5,036.18
1987-01-26	582	582	576	576	32,113	5,107.11
1987-01-24	586	587	583	583	20,071	5,169.17
1987-01-23	558	588	558	576	54,191	5,107.11
1987-01-22	558	570	558	558	49,173	4,947.51
1987-01-21	559	572	559	562	49,173	4,982.98
1987-01-20	568	568	558	567	13,046	5,027.31
1987-01-19	573	578	573	573	23,081	5,080.51
1987-01-16	587	587	570	585	14,050	5,186.91
1987-01-14	573	588	573	588	41,145	5,213.51
1987-01-13	579	583	573	573	62,219	5,080.51
1987-01-12	579	588	578	588	41,145	5,213.51
1987-01-09	578	593	578	578	90,318	5,124.84
1987-01-08	559	566	558	563	18,064	4,991.84
1987-01-07	557	557	548	556	16,057	4,929.78
1987-01-06	568	568	567	567	7,025	5,027.31
1987-01-05	567	567	567	567	10,035	5,027.31

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