3577 東海染工(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	675	677	673	673	26,092	6,325.19
1988-12-27	676	678	673	673	34,120	6,325.19
1988-12-26	674	678	673	678	16,057	6,372.18
1988-12-24	670	679	669	673	28,099	6,325.19
1988-12-23	678	684	670	670	49,173	6,296.99
1988-12-22	697	698	673	684	36,127	6,428.57
1988-12-21	688	698	678	698	56,198	6,560.15
1988-12-20	694	694	679	679	25,088	6,381.58
1988-12-19	693	698	687	688	25,088	6,466.17
1988-12-16	698	707	690	690	35,124	6,484.96
1988-12-15	698	703	677	677	28,099	6,362.78
1988-12-14	694	707	688	707	33,117	6,644.74
1988-12-13	699	702	683	687	104,368	6,456.77
1988-12-12	713	717	703	712	21,074	6,691.73
1988-12-09	698	707	698	703	29,103	6,607.14
1988-12-08	698	698	693	694	33,117	6,522.56
1988-12-07	698	707	698	707	49,173	6,644.74
1988-12-06	695	698	691	697	46,163	6,550.75
1988-12-05	706	715	697	697	48,170	6,550.75
1988-12-03	725	725	704	704	32,113	6,616.54
1988-12-02	705	716	700	715	35,124	6,719.92
1988-12-01	698	713	698	713	29,103	6,701.13
1988-11-30	696	698	690	695	43,152	6,531.96
1988-11-29	699	700	696	696	37,131	6,541.35
1988-11-28	727	727	712	712	106,375	6,691.73
1988-11-26	734	740	732	732	81,287	6,879.70
1988-11-25	725	734	724	733	163,577	6,889.10
1988-11-24	724	727	714	714	88,311	6,710.53
1988-11-22	694	727	694	695	193,683	6,531.96
1988-11-21	680	691	680	691	100,354	6,494.36
1988-11-18	648	674	648	660	78,276	6,203.01
1988-11-17	661	662	640	643	59,209	6,043.23
1988-11-16	655	664	646	663	64,226	6,231.20
1988-11-15	628	628	623	625	29,103	5,874.06
1988-11-14	638	638	623	623	23,081	5,855.26
1988-11-11	633	653	629	638	29,103	5,996.24
1988-11-10	608	623	603	623	32,113	5,855.26
1988-11-09	608	618	603	608	25,088	5,714.29
1988-11-08	613	613	608	608	19,067	5,714.29
1988-11-07	603	608	598	608	21,074	5,714.29
1988-11-05	629	629	608	608	32,113	5,714.29
1988-11-04	636	636	628	628	21,074	5,902.26
1988-11-02	629	633	628	628	23,081	5,902.26
1988-11-01	656	656	646	646	35,124	6,071.43
1988-10-31	628	662	628	657	53,187	6,174.81
1988-10-29	598	619	598	618	28,099	5,808.27
1988-10-28	583	598	583	593	34,120	5,573.31
1988-10-27	598	606	588	588	29,103	5,526.32
1988-10-26	588	599	588	598	27,096	5,620.30
1988-10-25	581	593	579	588	13,046	5,526.32
1988-10-24	588	593	578	578	23,081	5,432.33
1988-10-22	593	593	593	593	15,053	5,573.31
1988-10-21	604	604	593	594	40,141	5,582.71
1988-10-20	602	602	602	602	12,042	5,657.89
1988-10-19	598	612	593	600	20,071	5,639.10
1988-10-18	597	607	597	607	44,156	5,704.89
1988-10-17	597	598	593	598	19,067	5,620.30
1988-10-14	599	605	593	605	29,103	5,686.09
1988-10-13	598	603	593	598	38,134	5,620.30
1988-10-12	598	603	590	603	56,198	5,667.29
1988-10-11	592	596	588	588	48,170	5,526.32
1988-10-06	589	589	588	588	51,180	5,526.32
1988-10-05	595	604	593	596	33,117	5,601.50
1988-10-04	606	606	593	605	39,138	5,686.09
1988-10-03	593	605	593	593	42,149	5,573.31
1988-10-01	590	597	588	593	22,078	5,573.31
1988-09-30	597	598	588	598	18,064	5,620.30
1988-09-29	579	587	579	587	5,018	5,516.92
1988-09-28	587	588	578	578	44,156	5,432.33
1988-09-27	596	598	588	588	36,127	5,526.32
1988-09-26	588	598	588	596	27,096	5,601.50
1988-09-24	598	601	598	598	21,074	5,620.30
1988-09-22	607	607	598	598	63,223	5,620.30
1988-09-21	598	608	594	598	108,382	5,620.30
1988-09-20	608	609	597	597	90,318	5,610.90
1988-09-19	643	643	628	638	31,110	5,996.24
1988-09-16	627	643	623	633	18,064	5,949.25
1988-09-14	624	624	613	623	25,088	5,855.26
1988-09-13	598	616	593	616	92,325	5,789.47
1988-09-12	613	617	603	607	55,195	5,704.89
1988-09-09	598	619	598	608	62,219	5,714.29
1988-09-08	598	613	598	598	99,350	5,620.30
1988-09-07	608	608	599	603	46,163	5,667.29
1988-09-06	608	608	608	608	25,088	5,714.29
1988-09-05	628	628	622	622	28,099	5,845.86
1988-09-03	638	643	628	628	13,046	5,902.26
1988-09-02	638	643	629	638	54,191	5,996.24
1988-09-01	643	648	638	643	12,042	6,043.23
1988-08-31	651	658	643	643	26,092	6,043.23
1988-08-30	649	658	649	658	20,071	6,184.21
1988-08-29	661	661	648	648	28,099	6,090.23
1988-08-27	648	648	648	648	9,032	6,090.23
1988-08-26	657	666	638	648	71,251	6,090.23
1988-08-25	678	678	656	656	71,251	6,165.41
1988-08-24	678	688	678	678	22,078	6,372.18
1988-08-23	688	690	678	678	25,088	6,372.18
1988-08-22	699	706	698	698	16,057	6,560.15
1988-08-19	669	678	663	678	49,173	6,372.18
1988-08-18	677	677	659	659	15,053	6,193.61
1988-08-17	658	663	648	648	52,184	6,090.23
1988-08-16	647	653	647	648	68,241	6,090.23
1988-08-15	663	663	647	647	46,163	6,080.83
1988-08-12	649	669	649	668	54,191	6,278.20
1988-08-11	673	675	649	649	29,103	6,099.62
1988-08-10	699	699	673	673	36,127	6,325.19
1988-08-09	696	703	696	698	63,223	6,560.15
1988-08-08	698	707	695	695	43,152	6,531.96
1988-08-06	694	706	693	698	25,088	6,560.15
1988-08-05	707	707	698	698	54,191	6,560.15
1988-08-04	723	723	704	706	48,170	6,635.34
1988-08-03	723	723	723	723	9,032	6,795.11
1988-08-02	706	722	703	704	28,099	6,616.54
1988-08-01	704	707	698	707	10,035	6,644.74
1988-07-30	698	698	698	698	4,014	6,560.15
1988-07-29	688	698	685	698	22,078	6,560.15
1988-07-28	698	698	685	688	154,545	6,466.17
1988-07-27	682	701	682	701	38,134	6,588.35
1988-07-26	704	716	679	679	43,152	6,381.58
1988-07-25	707	707	699	699	69,244	6,569.55
1988-07-22	747	747	698	698	80,283	6,560.15
1988-07-21	750	751	747	747	34,120	7,020.68
1988-07-20	752	757	747	752	57,202	7,067.67
1988-07-19	777	777	749	749	101,357	7,039.47
1988-07-18	772	777	772	777	40,141	7,302.63
1988-07-15	779	797	779	782	67,237	7,349.62
1988-07-14	782	782	777	777	30,106	7,302.63
1988-07-13	796	796	781	781	10,035	7,340.23
1988-07-12	797	797	777	777	38,134	7,302.63
1988-07-11	787	797	787	797	12,042	7,490.60
1988-07-08	777	787	777	777	31,110	7,302.63
1988-07-07	767	797	767	797	97,343	7,490.60
1988-07-06	787	797	777	777	64,226	7,302.63
1988-07-05	816	816	790	790	48,170	7,424.81
1988-07-04	808	812	808	812	9,032	7,631.58
1988-07-02	787	789	787	788	16,057	7,406.02
1988-07-01	797	807	788	788	37,131	7,406.02
1988-06-30	808	816	787	806	94,332	7,575.19
1988-06-29	847	847	817	817	50,177	7,678.57
1988-06-28	851	857	837	837	202,715	7,866.54
1988-06-27	837	846	837	846	147,520	7,951.13
1988-06-25	827	835	827	832	65,230	7,819.55
1988-06-24	828	836	827	827	84,297	7,772.56
1988-06-23	812	827	812	827	76,269	7,772.56
1988-06-22	811	817	807	817	60,212	7,678.57
1988-06-21	802	816	802	803	78,276	7,546.99
1988-06-20	817	827	798	798	88,311	7,500
1988-06-17	807	812	797	812	90,318	7,631.58
1988-06-16	807	807	802	802	36,127	7,537.59
1988-06-15	807	807	798	802	111,393	7,537.59
1988-06-14	799	807	799	800	34,120	7,518.80
1988-06-13	815	815	807	807	22,078	7,584.59
1988-06-10	807	807	805	805	87,308	7,565.79
1988-06-09	807	807	802	802	62,219	7,537.59
1988-06-08	816	816	797	802	60,212	7,537.59
1988-06-07	799	818	798	816	90,318	7,669.17
1988-06-06	808	817	801	801	117,414	7,528.20
1988-06-04	817	827	807	808	61,216	7,593.98
1988-06-03	818	820	808	818	112,396	7,687.97
1988-06-02	822	832	818	818	50,177	7,687.97
1988-06-01	822	832	822	827	90,318	7,772.56
1988-05-31	837	840	822	822	129,456	7,725.56
1988-05-30	846	846	827	841	89,315	7,904.14
1988-05-28	846	847	828	828	78,276	7,781.96
1988-05-27	829	847	827	846	255,902	7,951.13
1988-05-26	838	847	827	827	212,750	7,772.56
1988-05-25	847	847	837	837	296,043	7,866.54
1988-05-24	812	817	803	817	89,315	7,678.57
1988-05-23	817	821	807	807	40,141	7,584.59
1988-05-20	813	821	807	812	63,223	7,631.58
1988-05-19	807	828	803	803	88,311	7,546.99
1988-05-18	817	818	802	814	151,534	7,650.38
1988-05-17	830	830	814	817	66,233	7,678.57
1988-05-16	853	854	825	835	294,036	7,847.74
1988-05-13	797	846	787	843	299,054	7,922.93
1988-05-12	788	788	778	782	78,276	7,349.62
1988-05-11	797	797	787	787	84,297	7,396.62
1988-05-10	787	788	785	786	56,198	7,387.22
1988-05-09	788	796	783	787	103,364	7,396.62
1988-05-07	793	796	787	787	44,156	7,396.62
1988-05-06	797	797	783	783	76,269	7,359.02
1988-05-02	797	798	777	778	110,389	7,312.03
1988-04-30	788	793	782	793	28,099	7,453.01
1988-04-28	778	795	778	787	30,106	7,396.62
1988-04-27	770	787	769	777	91,322	7,302.63
1988-04-26	797	797	768	770	67,237	7,236.84
1988-04-25	798	802	787	787	82,290	7,396.62
1988-04-23	822	822	807	807	60,212	7,584.59
1988-04-22	830	842	813	813	122,432	7,640.98
1988-04-21	824	829	812	827	120,424	7,772.56
1988-04-20	842	846	820	826	198,700	7,763.16
1988-04-19	793	847	783	837	240,849	7,866.54
1988-04-18	791	795	783	791	84,297	7,434.21
1988-04-15	786	787	767	773	97,343	7,265.04
1988-04-14	803	809	777	787	161,569	7,396.62
1988-04-13	782	816	773	797	237,838	7,490.60
1988-04-12	732	747	727	747	61,216	7,020.68
1988-04-11	734	739	727	732	46,163	6,879.70
1988-04-08	737	737	728	734	36,127	6,898.50
1988-04-07	747	747	727	727	51,180	6,832.71
1988-04-06	748	750	747	747	41,145	7,020.68
1988-04-05	758	767	747	747	26,092	7,020.68
1988-04-04	781	781	752	752	24,085	7,067.67
1988-04-02	764	782	764	781	16,057	7,340.23
1988-04-01	742	754	728	754	41,145	7,086.47
1988-03-31	780	780	727	737	72,255	6,926.69
1988-03-30	773	785	767	781	115,407	7,340.23
1988-03-28	709	717	700	713	115,407	6,701.13
1988-03-26	708	717	707	707	56,198	6,644.74
1988-03-25	742	747	718	718	76,269	6,748.12
1988-03-24	738	747	728	733	105,371	6,889.10
1988-03-23	748	752	737	737	103,364	6,926.69
1988-03-22	757	760	747	747	53,187	7,020.68
1988-03-18	769	769	752	752	80,283	7,067.67
1988-03-17	763	774	748	759	81,287	7,133.46
1988-03-16	767	777	752	759	109,386	7,133.46
1988-03-15	792	792	763	776	83,294	7,293.23
1988-03-14	798	804	777	792	122,432	7,443.61
1988-03-11	807	807	797	806	133,470	7,575.19
1988-03-10	823	832	804	807	129,456	7,584.59
1988-03-09	857	857	817	817	111,393	7,678.57
1988-03-08	818	847	817	847	105,371	7,960.53
1988-03-07	807	831	803	817	79,279	7,678.57
1988-03-05	802	808	800	808	57,202	7,593.98
1988-03-04	814	821	802	803	108,382	7,546.99
1988-03-03	818	827	807	810	104,368	7,612.78
1988-03-02	818	830	818	822	92,325	7,725.56
1988-03-01	837	848	807	807	214,757	7,584.59
1988-02-29	832	836	811	836	151,534	7,857.14
1988-02-27	856	857	832	837	140,495	7,866.54
1988-02-26	908	914	852	853	441,556	8,016.92
1988-02-25	921	938	899	908	652,299	8,533.83
1988-02-24	818	897	818	885	671,366	8,317.67
1988-02-23	820	830	807	808	259,916	7,593.98
1988-02-22	815	841	810	810	496,751	7,612.78
1988-02-19	818	845	803	803	378,334	7,546.99
1988-02-18	868	869	796	799	599,112	7,509.40
1988-02-17	903	916	876	877	587,069	8,242.48
1988-02-16	898	913	857	900	1,075,792	8,458.65
1988-02-15	987	987	908	908	905,191	8,533.83
1988-02-12	957	1,036	947	987	2,677,437	9,276.32
1988-02-10	887	946	876	946	2,110,439	8,890.98
1988-02-09	842	937	842	877	2,650,342	8,242.48
1988-02-08	847	898	843	862	1,428,033	8,101.50
1988-02-06	832	837	797	837	790,787	7,866.54
1988-02-05	817	842	807	842	2,055,244	7,913.53
1988-02-04	787	811	742	742	1,480,217	6,973.68
1988-02-03	699	778	699	778	1,578,564	7,312.03
1988-02-02	669	712	669	679	262,927	6,381.58
1988-02-01	693	693	669	669	132,467	6,287.59
1988-01-30	716	717	692	692	326,150	6,503.76
1988-01-29	677	707	663	707	694,448	6,644.74
1988-01-28	658	688	648	663	290,022	6,231.20
1988-01-27	628	668	628	668	117,414	6,278.20
1988-01-26	653	658	638	638	80,283	5,996.24
1988-01-25	658	663	648	648	132,467	6,090.23
1988-01-23	663	663	648	648	73,258	6,090.23
1988-01-22	658	673	654	654	417,471	6,146.62
1988-01-21	633	648	624	648	116,410	6,090.23
1988-01-20	628	636	620	636	72,255	5,977.44
1988-01-19	637	637	619	628	41,145	5,902.26
1988-01-18	639	639	618	628	50,177	5,902.26
1988-01-14	613	628	613	628	64,226	5,902.26
1988-01-13	621	623	604	618	50,177	5,808.27
1988-01-12	617	625	598	622	138,488	5,845.86
1988-01-11	623	638	614	617	136,481	5,798.87
1988-01-08	607	628	598	623	227,803	5,855.26
1988-01-07	598	608	593	607	202,715	5,704.89
1988-01-06	538	548	538	548	15,053	5,150.38
1988-01-05	538	538	529	531	20,071	4,990.60
1988-01-04	548	548	548	548	10,035	5,150.38

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