3577 東海染工(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3451,3451,3251,34594,33212,641
1989-12-281,3451,3551,3251,325254,89812,453
1989-12-271,2751,3751,2751,355325,14612,735
1989-12-261,2561,2851,2461,275125,44211,983.10
1989-12-251,2561,2561,2261,25697,34311,804.50
1989-12-221,2361,2561,2261,22640,14111,522.60
1989-12-211,2661,2851,2461,24640,14111,710.50
1989-12-201,2661,2751,2661,26675,26511,898.50
1989-12-191,2751,2851,2461,26684,29711,898.50
1989-12-181,2851,2851,2561,28573,25812,077.10
1989-12-151,2851,2851,2751,27533,11711,983.10
1989-12-141,2951,3051,2751,28580,28312,077.10
1989-12-131,2951,3251,2851,305128,45312,265
1989-12-121,3251,3451,2751,275152,53811,983.10
1989-12-111,3451,3651,3251,345151,53412,641
1989-12-081,3251,3351,3151,32588,31112,453
1989-12-071,3751,3751,3051,305218,77112,265
1989-12-061,2951,3751,2951,375464,63812,922.90
1989-12-051,2851,2851,2661,266188,66511,898.50
1989-12-041,2951,3051,2461,246239,84511,710.50
1989-12-011,3251,3451,2851,285709,50112,077.10
1989-11-301,3151,4151,3051,3251,857,54712,453
1989-11-291,2261,3151,2261,3151,448,10412,359
1989-11-281,1961,2061,1461,186255,90211,146.60
1989-11-271,1461,1961,1361,186162,57311,146.60
1989-11-241,1261,1561,1261,14660,21210,770.70
1989-11-221,1261,1461,1261,13648,17010,676.70
1989-11-211,1161,1461,1161,12654,19110,582.70
1989-11-201,1261,1461,1161,11657,20210,488.70
1989-11-171,1061,1361,0961,12674,26210,582.70
1989-11-161,1161,1261,1061,10667,23710,394.70
1989-11-151,1261,1361,1061,11661,21610,488.70
1989-11-141,1561,1661,1261,12650,17710,582.70
1989-11-131,1561,1761,1261,16642,14910,958.60
1989-11-101,1961,1961,1461,17648,17011,052.60
1989-11-091,1961,2161,1661,19681,28711,240.60
1989-11-081,1961,2161,1761,196167,59111,240.60
1989-11-071,1261,2061,1261,196103,36411,240.60
1989-11-061,1261,1661,1261,13665,23010,676.70
1989-11-021,1361,1461,1161,13652,18410,676.70
1989-11-011,1561,1561,1161,13645,15910,676.70
1989-10-311,1561,1661,1261,14656,19810,770.70
1989-10-301,1461,1761,1261,17638,13411,052.60
1989-10-271,1761,1761,1461,17692,32511,052.60
1989-10-261,1761,1861,1761,17655,19511,052.60
1989-10-251,1961,2061,1761,176161,56911,052.60
1989-10-241,1961,2161,1761,206107,37811,334.60
1989-10-231,2261,2261,1861,20669,24411,334.60
1989-10-201,2161,2261,1761,216335,18111,428.60
1989-10-191,2161,2361,1961,196467,64811,240.60
1989-10-181,1761,2361,1561,1961,071,77811,240.60
1989-10-171,1261,1861,1261,186348,22711,146.60
1989-10-161,1061,1361,1061,10676,26910,394.70
1989-10-131,0961,1961,0961,166515,81810,958.60
1989-10-121,0961,1161,0761,116159,56210,488.70
1989-10-111,1161,1161,1061,116100,35410,488.70
1989-10-091,1361,1461,1161,126126,44610,582.70
1989-10-061,1461,1461,1161,126126,44610,582.70
1989-10-051,1261,1761,1261,126250,88410,582.70
1989-10-041,0861,1261,0861,116123,43510,488.70
1989-10-031,1261,1361,0461,046219,7759,830.83
1989-10-021,1361,1361,1061,106177,62610,394.70
1989-09-291,0661,1161,0661,116313,10410,488.70
1989-09-281,0361,1161,0261,046148,5249,830.83
1989-09-271,0261,0461,0261,03646,1639,736.84
1989-09-261,0061,0261,0061,01654,1919,548.87
1989-09-251,0261,0269961,02664,2269,642.86
1989-09-221,0561,0561,0261,04660,2129,830.83
1989-09-211,0661,0661,0261,03665,2309,736.84
1989-09-201,0361,0661,0261,03671,2519,736.84
1989-09-191,0761,0861,0261,02668,2419,642.86
1989-09-181,1161,1161,0661,066112,39610,018.80
1989-09-141,0861,1061,0661,096226,79910,300.80
1989-09-131,0261,0761,0261,076104,36810,112.80
1989-09-121,0161,0361,0061,016114,4039,548.87
1989-09-111,0061,0169911,00633,1179,454.89
1989-09-081,0261,0469891,00678,2769,454.89
1989-09-071,0061,0369841,036180,6379,736.84
1989-09-061,0561,0561,0061,006153,5419,454.89
1989-09-051,0461,0661,0261,036121,4289,736.84
1989-09-041,0961,0961,0461,06681,28710,018.80
1989-09-011,1361,1361,0961,106218,77110,394.70
1989-08-311,1261,1461,1161,126145,51310,582.70
1989-08-301,1561,1561,0961,106181,64010,394.70
1989-08-291,1861,1861,1361,176663,33811,052.60
1989-08-281,0861,2261,0761,1861,115,93311,146.60
1989-08-251,0361,0661,0361,066219,77510,018.80
1989-08-241,0361,0461,0061,046123,4359,830.83
1989-08-231,0361,0461,0161,046140,4959,830.83
1989-08-221,0461,0469961,026137,4859,642.86
1989-08-211,0461,0561,0261,026205,7259,642.86
1989-08-181,0761,0961,0261,036454,6029,736.84
1989-08-171,0461,0961,0361,076845,98210,112.80
1989-08-161,0461,0461,0161,026417,4719,642.86
1989-08-151,0561,0961,0261,0261,208,2599,642.86
1989-08-149911,0669881,0461,515,3419,830.83
1989-08-119811,0169679851,339,7229,257.52
1989-08-109621,006947972965,4039,135.34
1989-08-099229729179621,070,7749,041.35
1989-08-08923938908908542,9148,533.83
1989-08-07896947893943664,3428,862.78
1989-08-04891902890892204,7228,383.46
1989-08-0387389286888784,2978,336.47
1989-08-02848876847876171,6058,233.08
1989-08-0185285284884843,1527,969.92
1989-07-3186086085285235,1248,007.52
1989-07-2885785785285447,1668,026.32
1989-07-2785786285285240,1418,007.52
1989-07-2685786085286019,0678,082.71
1989-07-2585786285285237,1318,007.52
1989-07-2486186284784731,1107,960.53
1989-07-218588628588625,0188,101.50
1989-07-2087187186586721,0748,148.50
1989-07-1987887886787237,1318,195.49
1989-07-18897897867872124,4398,195.49
1989-07-17909909879879338,1928,261.28
1989-07-14872917872917990,4918,618.42
1989-07-1384985784985747,1668,054.51
1989-07-12858885854854143,5068,026.32
1989-07-1181386780986778,2768,148.50
1989-07-1081481481381325,0887,640.98
1989-07-0781981981381420,0717,650.38
1989-07-0683483482382326,0927,734.96
1989-07-0583183683083414,0507,838.35
1989-07-0482782781482723,0817,772.56
1989-07-0382382782382716,0577,772.56
1989-06-3082782782282731,1107,772.56
1989-06-2983383482883228,0997,819.55
1989-06-2883383782783739,1387,866.54
1989-06-2784584583783723,0817,866.54
1989-06-2684785084584516,0577,941.73
1989-06-238568568568561,0048,045.11
1989-06-2287687686787319,0678,204.89
1989-06-2189289287287672,2558,233.08
1989-06-20827887827887257,9098,336.47
1989-06-1983783882783223,0817,819.55
1989-06-1682782781982739,1387,772.56
1989-06-1582983782783727,0967,866.54
1989-06-1484084783384730,1067,960.53
1989-06-1385485784084049,1737,894.74
1989-06-1286786785985914,0508,073.31
1989-06-0987787786786728,0998,148.50
1989-06-0887387786787758,2058,242.48
1989-06-0786787685385383,2948,016.92
1989-06-06874883874877122,4328,242.48
1989-06-05897913894894513,8118,402.26
1989-06-02867907867898676,3848,439.85
1989-06-01867867858865209,7398,129.70
1989-05-3182884282783794,3327,866.54
1989-05-3082882982482843,1527,781.96
1989-05-2982383782382732,1137,772.56
1989-05-2682383282382822,0787,781.96
1989-05-2583283682782932,1137,791.35
1989-05-2482783682383635,1247,857.14
1989-05-2384184682983262,2197,819.55
1989-05-2284084683784037,1317,894.74
1989-05-1983984283583763,2237,866.54
1989-05-1884684783984082,2907,894.74
1989-05-1784684784284569,2447,941.73
1989-05-1684284783984154,1917,904.14
1989-05-1584584683984642,1497,951.13
1989-05-1284284683884564,2267,941.73
1989-05-1184084683783739,1387,866.54
1989-05-1084284783683980,2837,885.34
1989-05-09852852832832136,4817,819.55
1989-05-08859859839847263,9307,960.53
1989-05-02825868825849347,2247,979.32
1989-05-01800817800817116,4107,678.57
1989-04-2878879778879268,2417,443.61
1989-04-2778979778378376,2697,359.02
1989-04-2675378375378225,0887,349.62
1989-04-2575075074774725,0887,020.68
1989-04-2476276275075024,0857,048.87
1989-04-2177277777277227,0967,255.64
1989-04-2078078077778070,2487,330.83
1989-04-1978378377777735,1247,302.63
1989-04-1877078777078728,0997,396.62
1989-04-1776877776877044,1567,236.84
1989-04-1477777776876826,0927,218.04
1989-04-1376776876776829,1037,218.04
1989-04-1277778276776757,2027,208.65
1989-04-1179279377777753,1877,302.63
1989-04-1078779276779251,1807,443.61
1989-04-0779779778778767,2377,396.62
1989-04-0680580778779795,3367,490.60
1989-04-05767817767806143,5067,575.19
1989-04-0474775774775731,1107,114.66
1989-04-0372872872272819,0676,842.11
1989-03-3171671871671736,1276,738.72
1989-03-3072272272272210,0356,785.71
1989-03-297477477427426,0216,973.68
1989-03-2872272272272226,0926,785.71
1989-03-2772272272272228,0996,785.71
1989-03-2473273272272216,0576,785.71
1989-03-2373773771772749,1736,832.71
1989-03-2273773773773765,2306,926.69
1989-03-2073773873373762,2196,926.69
1989-03-1773774073773748,1706,926.69
1989-03-1674774773773739,1386,926.69
1989-03-1573874773774783,2947,020.68
1989-03-1474874873773830,1066,936.09
1989-03-1374875774774740,1417,020.68
1989-03-1075775774774749,1737,020.68
1989-03-0975875875375746,1637,114.66
1989-03-087587587577576,0217,114.66
1989-03-0775975975275250,1777,067.67
1989-03-0675876775875819,0677,124.06
1989-03-0376877375275737,1317,114.66
1989-03-0275976775976712,0427,208.65
1989-03-0177878275875836,1277,124.06
1989-02-2874977774976775,2657,208.65
1989-02-2775475473773725,0886,926.69
1989-02-2375575775475430,1067,086.47
1989-02-2275575774875427,0967,086.47
1989-02-2173775773473781,2876,926.69
1989-02-2073773773273764,2266,926.69
1989-02-1774975273773759,2096,926.69
1989-02-1675175174774739,1387,020.68
1989-02-1574775574775242,1497,067.67
1989-02-1475475773774742,1497,020.68
1989-02-1376276275275258,2057,067.67
1989-02-10781781748752119,4217,067.67
1989-02-0978578778278257,2027,349.62
1989-02-0878478778278295,3367,349.62
1989-02-0779179278278285,3017,349.62
1989-02-0678779278779143,1527,434.21
1989-02-0378679278578572,2557,377.82
1989-02-0278879278478451,1807,368.42
1989-02-0179279478478446,1637,368.42
1989-01-3179279277877951,1807,321.43
1989-01-3077379777379195,3367,434.21
1989-01-2877778176976949,1737,227.44
1989-01-2778378377277771,2517,302.63
1989-01-2677878576778576,2697,377.82
1989-01-2579679677977995,3367,321.43
1989-01-24784787778787125,4427,396.62
1989-01-23782788772782111,3937,349.62
1989-01-20747770747764122,4327,180.45
1989-01-19743747742747121,4287,020.68
1989-01-18747755736742113,4006,973.68
1989-01-1773674572574187,3086,964.29
1989-01-1371071771071538,1346,719.92
1989-01-1270670869869865,2306,560.15
1989-01-1169870769470388,3116,607.14
1989-01-1069469869469841,1456,560.15
1989-01-0968769368769335,1246,513.16
1989-01-0668869368869311,0396,513.16
1989-01-0568569868568831,1106,466.17
1989-01-046756856756854,0146,437.97

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