3577 東海染工(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,226	1,226	1,186	1,186	13,046	11,146.60
1990-12-27	1,196	1,226	1,196	1,226	14,050	11,522.60
1990-12-26	1,236	1,236	1,236	1,236	14,050	11,616.50
1990-12-21	1,345	1,345	1,295	1,335	12,042	12,547
1990-12-20	1,345	1,345	1,325	1,345	12,042	12,641
1990-12-19	1,365	1,365	1,345	1,345	29,103	12,641
1990-12-18	1,355	1,355	1,345	1,345	12,042	12,641
1990-12-17	1,385	1,385	1,355	1,355	5,018	12,735
1990-12-14	1,385	1,385	1,385	1,385	27,096	13,016.90
1990-12-12	1,375	1,375	1,365	1,375	7,025	12,922.90
1990-12-11	1,385	1,385	1,385	1,385	10,035	13,016.90
1990-12-10	1,385	1,395	1,385	1,385	4,014	13,016.90
1990-12-07	1,375	1,375	1,365	1,375	12,042	12,922.90
1990-12-06	1,355	1,355	1,345	1,345	7,025	12,641
1990-12-05	1,315	1,335	1,315	1,335	11,039	12,547
1990-12-04	1,365	1,365	1,355	1,355	4,014	12,735
1990-12-03	1,375	1,375	1,375	1,375	6,021	12,922.90
1990-11-30	1,395	1,395	1,385	1,395	16,057	13,110.90
1990-11-29	1,435	1,445	1,395	1,395	17,060	13,110.90
1990-11-28	1,475	1,495	1,475	1,475	25,088	13,862.80
1990-11-27	1,525	1,525	1,515	1,515	8,028	14,238.70
1990-11-26	1,594	1,604	1,574	1,584	9,032	14,887.20
1990-11-22	1,594	1,594	1,564	1,594	20,071	14,981.20
1990-11-21	1,535	1,545	1,535	1,545	29,103	14,520.70
1990-11-20	1,594	1,594	1,594	1,594	1,004	14,981.20
1990-11-19	1,594	1,594	1,564	1,594	130,460	14,981.20
1990-11-16	1,624	1,624	1,624	1,624	10,035	15,263.20
1990-11-15	1,594	1,624	1,594	1,624	14,050	15,263.20
1990-11-14	1,555	1,594	1,545	1,594	3,011	14,981.20
1990-11-13	1,525	1,525	1,525	1,525	4,014	14,332.70
1990-11-09	1,485	1,485	1,475	1,475	24,085	13,862.80
1990-11-08	1,545	1,545	1,515	1,515	20,071	14,238.70
1990-11-07	1,555	1,555	1,545	1,545	3,011	14,520.70
1990-11-06	1,624	1,624	1,584	1,584	13,046	14,887.20
1990-11-05	1,624	1,624	1,624	1,624	1,004	15,263.20
1990-11-02	1,564	1,624	1,564	1,594	39,138	14,981.20
1990-11-01	1,594	1,594	1,584	1,594	27,096	14,981.20
1990-10-31	1,634	1,644	1,604	1,644	14,050	15,451.10
1990-10-30	1,694	1,694	1,644	1,644	39,138	15,451.10
1990-10-29	1,664	1,694	1,664	1,694	35,124	15,921.10
1990-10-26	1,684	1,694	1,684	1,694	2,007	15,921.10
1990-10-25	1,674	1,744	1,674	1,684	29,103	15,827.10
1990-10-24	1,594	1,664	1,594	1,664	33,117	15,639.10
1990-10-23	1,594	1,644	1,594	1,614	32,113	15,169.20
1990-10-19	1,624	1,624	1,614	1,624	28,099	15,263.20
1990-10-18	1,614	1,644	1,614	1,624	41,145	15,263.20
1990-10-17	1,564	1,644	1,564	1,644	61,216	15,451.10
1990-10-16	1,594	1,594	1,574	1,584	10,035	14,887.20
1990-10-15	1,624	1,624	1,594	1,594	18,064	14,981.20
1990-10-12	1,584	1,594	1,584	1,594	18,064	14,981.20
1990-10-11	1,555	1,644	1,555	1,644	22,078	15,451.10
1990-10-09	1,535	1,614	1,535	1,614	47,166	15,169.20
1990-10-08	1,495	1,495	1,445	1,445	7,025	13,580.80
1990-10-05	1,445	1,495	1,445	1,475	85,301	13,862.80
1990-10-04	1,495	1,495	1,445	1,445	17,060	13,580.80
1990-10-03	1,445	1,485	1,445	1,475	51,180	13,862.80
1990-10-02	1,395	1,405	1,385	1,405	63,223	13,204.90
1990-09-28	1,485	1,515	1,475	1,475	39,138	13,862.80
1990-09-27	1,525	1,525	1,505	1,515	18,064	14,238.70
1990-09-26	1,525	1,584	1,525	1,555	56,198	14,614.70
1990-09-25	1,535	1,555	1,535	1,555	18,064	14,614.70
1990-09-21	1,584	1,594	1,545	1,594	71,251	14,981.20
1990-09-20	1,654	1,654	1,594	1,604	59,209	15,075.20
1990-09-19	1,714	1,714	1,654	1,694	46,163	15,921.10
1990-09-18	1,744	1,744	1,744	1,744	15,053	16,391
1990-09-17	1,794	1,794	1,784	1,794	21,074	16,860.90
1990-09-14	1,804	1,804	1,794	1,794	8,028	16,860.90
1990-09-13	1,794	1,834	1,794	1,834	20,071	17,236.80
1990-09-12	1,834	1,863	1,814	1,824	34,120	17,142.90
1990-09-11	1,824	1,863	1,814	1,843	41,145	17,321.40
1990-09-10	1,843	1,843	1,814	1,834	7,025	17,236.80
1990-09-07	1,804	1,814	1,794	1,794	56,198	16,860.90
1990-09-06	1,824	1,824	1,764	1,804	17,060	16,954.90
1990-09-05	1,804	1,804	1,744	1,794	58,205	16,860.90
1990-09-04	1,883	1,893	1,834	1,843	55,195	17,321.40
1990-09-03	1,943	2,023	1,893	1,893	235,831	17,791.40
1990-08-31	1,794	1,893	1,754	1,893	157,555	17,791.40
1990-08-30	1,724	1,794	1,714	1,794	198,700	16,860.90
1990-08-29	1,724	1,724	1,714	1,724	31,110	16,203
1990-08-28	1,644	1,674	1,644	1,674	24,085	15,733.10
1990-08-27	1,515	1,564	1,515	1,564	87,308	14,699.20
1990-08-24	1,574	1,584	1,515	1,555	55,195	14,614.70
1990-08-23	1,694	1,694	1,574	1,574	125,442	14,793.20
1990-08-22	1,744	1,744	1,684	1,694	68,241	15,921.10
1990-08-21	1,784	1,794	1,754	1,754	6,021	16,485
1990-08-20	1,784	1,794	1,784	1,794	33,117	16,860.90
1990-08-17	1,814	1,814	1,784	1,794	95,336	16,860.90
1990-08-16	1,814	1,843	1,814	1,814	35,124	17,048.90
1990-08-15	1,754	1,814	1,744	1,814	69,244	17,048.90
1990-08-14	1,834	1,834	1,744	1,754	154,545	16,485
1990-08-13	1,834	1,863	1,784	1,863	121,428	17,509.40
1990-08-10	1,853	1,873	1,814	1,853	338,192	17,415.40
1990-08-09	1,694	1,724	1,694	1,704	89,315	16,015
1990-08-08	1,684	1,704	1,654	1,674	125,442	15,733.10
1990-08-07	1,644	1,744	1,644	1,704	150,531	16,015
1990-08-06	1,834	1,834	1,764	1,764	221,782	16,578.90
1990-08-03	1,853	1,873	1,843	1,863	123,435	17,509.40
1990-08-02	1,843	1,913	1,843	1,883	170,601	17,697.40
1990-08-01	1,923	1,943	1,834	1,873	365,288	17,603.40
1990-07-31	1,794	1,923	1,794	1,913	317,118	17,979.30
1990-07-30	1,794	1,804	1,794	1,794	113,400	16,860.90
1990-07-27	1,814	1,853	1,804	1,804	282,997	16,954.90
1990-07-26	1,824	1,843	1,824	1,843	86,304	17,321.40
1990-07-25	1,843	1,863	1,843	1,843	166,587	17,321.40
1990-07-24	1,804	1,834	1,784	1,824	191,676	17,142.90
1990-07-23	1,853	1,853	1,804	1,814	84,297	17,048.90
1990-07-20	1,873	1,873	1,804	1,843	175,619	17,321.40
1990-07-19	1,814	1,903	1,814	1,843	1,042,675	17,321.40
1990-07-18	1,744	1,784	1,724	1,774	99,350	16,672.90
1990-07-17	1,754	1,764	1,734	1,744	114,403	16,391
1990-07-16	1,774	1,784	1,754	1,764	57,202	16,578.90
1990-07-13	1,794	1,794	1,764	1,764	123,435	16,578.90
1990-07-12	1,794	1,804	1,764	1,764	177,626	16,578.90
1990-07-11	1,744	1,804	1,744	1,784	172,608	16,766.90
1990-07-10	1,784	1,784	1,744	1,764	84,297	16,578.90
1990-07-09	1,794	1,794	1,764	1,784	115,407	16,766.90
1990-07-06	1,814	1,814	1,764	1,774	131,463	16,672.90
1990-07-05	1,824	1,824	1,794	1,814	242,856	17,048.90
1990-07-04	1,764	1,843	1,744	1,804	453,599	16,954.90
1990-07-03	1,784	1,784	1,754	1,764	530,871	16,578.90
1990-07-02	1,744	1,784	1,704	1,784	726,561	16,766.90
1990-06-29	1,644	1,744	1,644	1,714	1,026,619	16,109
1990-06-28	1,654	1,654	1,624	1,624	22,078	15,263.20
1990-06-27	1,644	1,694	1,624	1,684	348,227	15,827.10
1990-06-26	1,515	1,674	1,515	1,674	357,259	15,733.10
1990-06-25	1,584	1,584	1,545	1,545	94,332	14,520.70
1990-06-22	1,664	1,694	1,624	1,624	151,534	15,263.20
1990-06-21	1,594	1,714	1,594	1,694	282,997	15,921.10
1990-06-20	1,564	1,594	1,564	1,594	57,202	14,981.20
1990-06-19	1,614	1,614	1,574	1,594	86,304	14,981.20
1990-06-18	1,644	1,644	1,624	1,644	53,187	15,451.10
1990-06-15	1,604	1,624	1,584	1,584	47,166	14,887.20
1990-06-14	1,584	1,584	1,574	1,584	36,127	14,887.20
1990-06-13	1,604	1,604	1,564	1,574	56,198	14,793.20
1990-06-12	1,594	1,604	1,574	1,584	71,251	14,887.20
1990-06-11	1,594	1,604	1,594	1,604	35,124	15,075.20
1990-06-08	1,644	1,644	1,624	1,624	34,120	15,263.20
1990-06-07	1,634	1,644	1,614	1,634	68,241	15,357.10
1990-06-06	1,664	1,664	1,614	1,614	96,340	15,169.20
1990-06-05	1,624	1,664	1,624	1,644	32,113	15,451.10
1990-06-04	1,694	1,694	1,654	1,654	60,212	15,545.10
1990-06-01	1,714	1,714	1,664	1,664	181,640	15,639.10
1990-05-31	1,674	1,724	1,654	1,694	291,026	15,921.10
1990-05-30	1,624	1,644	1,604	1,644	98,347	15,451.10
1990-05-29	1,614	1,644	1,604	1,604	105,371	15,075.20
1990-05-28	1,594	1,624	1,584	1,594	43,152	14,981.20
1990-05-25	1,644	1,644	1,594	1,594	79,279	14,981.20
1990-05-24	1,624	1,644	1,624	1,624	25,088	15,263.20
1990-05-23	1,604	1,654	1,604	1,624	52,184	15,263.20
1990-05-22	1,614	1,624	1,594	1,594	49,173	14,981.20
1990-05-21	1,654	1,654	1,604	1,624	92,325	15,263.20
1990-05-18	1,624	1,674	1,624	1,654	174,615	15,545.10
1990-05-17	1,684	1,684	1,644	1,654	160,566	15,545.10
1990-05-16	1,674	1,694	1,654	1,674	149,527	15,733.10
1990-05-15	1,644	1,704	1,644	1,674	748,639	15,733.10
1990-05-14	1,644	1,654	1,634	1,644	286,008	15,451.10
1990-05-11	1,644	1,654	1,604	1,614	499,762	15,169.20
1990-05-10	1,574	1,664	1,574	1,634	710,504	15,357.10
1990-05-09	1,594	1,614	1,545	1,555	478,687	14,614.70
1990-05-08	1,555	1,624	1,555	1,574	1,007,551	14,793.20
1990-05-07	1,535	1,555	1,525	1,525	421,486	14,332.70
1990-05-02	1,475	1,525	1,475	1,525	164,580	14,332.70
1990-05-01	1,515	1,525	1,475	1,475	38,134	13,862.80
1990-04-27	1,515	1,525	1,485	1,505	131,463	14,144.70
1990-04-26	1,515	1,535	1,505	1,505	377,330	14,144.70
1990-04-25	1,475	1,535	1,465	1,495	454,602	14,050.80
1990-04-24	1,395	1,495	1,395	1,495	212,750	14,050.80
1990-04-23	1,415	1,415	1,395	1,395	59,209	13,110.90
1990-04-20	1,455	1,455	1,395	1,425	103,364	13,392.90
1990-04-19	1,385	1,465	1,385	1,455	278,983	13,674.80
1990-04-18	1,365	1,385	1,365	1,365	63,223	12,828.90
1990-04-17	1,395	1,425	1,365	1,365	51,180	12,828.90
1990-04-16	1,395	1,395	1,385	1,395	49,173	13,110.90
1990-04-13	1,435	1,445	1,415	1,425	109,386	13,392.90
1990-04-12	1,435	1,465	1,405	1,445	133,470	13,580.80
1990-04-11	1,345	1,445	1,345	1,435	218,771	13,486.80
1990-04-10	1,345	1,355	1,325	1,325	31,110	12,453
1990-04-09	1,315	1,395	1,315	1,395	43,152	13,110.90
1990-04-06	1,246	1,295	1,246	1,295	49,173	12,171.10
1990-04-05	1,166	1,196	1,166	1,176	206,729	11,052.60
1990-04-04	1,266	1,285	1,216	1,266	148,524	11,898.50
1990-04-03	1,275	1,315	1,216	1,285	165,584	12,077.10
1990-04-02	1,355	1,355	1,275	1,275	111,393	11,983.10
1990-03-30	1,425	1,445	1,365	1,365	230,814	12,828.90
1990-03-29	1,465	1,465	1,405	1,415	67,237	13,298.90
1990-03-28	1,385	1,445	1,375	1,445	135,478	13,580.80
1990-03-27	1,295	1,355	1,295	1,345	56,198	12,641
1990-03-26	1,305	1,355	1,295	1,295	145,513	12,171.10
1990-03-23	1,275	1,295	1,246	1,285	52,184	12,077.10
1990-03-22	1,345	1,345	1,186	1,295	174,615	12,171.10
1990-03-20	1,365	1,365	1,325	1,345	84,297	12,641
1990-03-19	1,465	1,465	1,355	1,415	241,852	13,298.90
1990-03-16	1,465	1,465	1,445	1,445	133,470	13,580.80
1990-03-15	1,425	1,445	1,415	1,425	98,347	13,392.90
1990-03-14	1,415	1,425	1,375	1,375	118,417	12,922.90
1990-03-13	1,475	1,475	1,425	1,425	118,417	13,392.90
1990-03-12	1,475	1,495	1,475	1,485	103,364	13,956.80
1990-03-09	1,485	1,535	1,485	1,515	188,665	14,238.70
1990-03-08	1,445	1,505	1,445	1,475	152,538	13,862.80
1990-03-07	1,485	1,505	1,445	1,445	96,340	13,580.80
1990-03-06	1,495	1,505	1,475	1,485	129,456	13,956.80
1990-03-05	1,564	1,564	1,475	1,515	341,203	14,238.70
1990-03-02	1,445	1,555	1,435	1,535	623,197	14,426.70
1990-03-01	1,385	1,445	1,375	1,445	169,598	13,580.80
1990-02-28	1,315	1,415	1,315	1,415	136,481	13,298.90
1990-02-27	1,295	1,335	1,295	1,315	77,272	12,359
1990-02-26	1,256	1,275	1,256	1,275	35,124	11,983.10
1990-02-23	1,385	1,385	1,345	1,355	74,262	12,735
1990-02-22	1,335	1,375	1,275	1,365	148,524	12,828.90
1990-02-21	1,375	1,375	1,345	1,345	86,304	12,641
1990-02-20	1,395	1,415	1,395	1,395	43,152	13,110.90
1990-02-19	1,415	1,425	1,405	1,415	78,276	13,298.90
1990-02-16	1,445	1,445	1,415	1,425	105,371	13,392.90
1990-02-15	1,465	1,465	1,415	1,445	197,697	13,580.80
1990-02-14	1,465	1,465	1,445	1,455	161,569	13,674.80
1990-02-13	1,485	1,485	1,415	1,445	235,831	13,580.80
1990-02-09	1,495	1,505	1,445	1,465	429,514	13,768.80
1990-02-08	1,495	1,535	1,475	1,495	1,378,860	14,050.80
1990-02-07	1,375	1,395	1,375	1,395	183,647	13,110.90
1990-02-06	1,385	1,385	1,365	1,375	142,502	12,922.90
1990-02-05	1,375	1,385	1,355	1,375	167,591	12,922.90
1990-02-02	1,385	1,395	1,345	1,345	228,806	12,641
1990-02-01	1,355	1,425	1,355	1,365	683,409	12,828.90
1990-01-31	1,335	1,345	1,315	1,345	192,679	12,641
1990-01-30	1,305	1,325	1,305	1,325	60,212	12,453
1990-01-29	1,295	1,325	1,295	1,325	88,311	12,453
1990-01-26	1,345	1,345	1,285	1,295	333,174	12,171.10
1990-01-25	1,236	1,355	1,236	1,355	229,810	12,735
1990-01-24	1,236	1,236	1,216	1,216	62,219	11,428.60
1990-01-23	1,236	1,266	1,236	1,236	52,184	11,616.50
1990-01-22	1,226	1,236	1,216	1,236	73,258	11,616.50
1990-01-19	1,236	1,246	1,186	1,196	84,297	11,240.60
1990-01-18	1,246	1,266	1,206	1,216	38,134	11,428.60
1990-01-17	1,256	1,266	1,246	1,246	22,078	11,710.50
1990-01-16	1,246	1,246	1,236	1,246	22,078	11,710.50
1990-01-12	1,315	1,335	1,246	1,246	63,223	11,710.50
1990-01-11	1,295	1,345	1,285	1,295	136,481	12,171.10
1990-01-10	1,275	1,305	1,275	1,305	91,322	12,265
1990-01-09	1,305	1,305	1,275	1,295	98,347	12,171.10
1990-01-08	1,305	1,315	1,295	1,305	35,124	12,265
1990-01-05	1,335	1,345	1,295	1,295	59,209	12,171.10
1990-01-04	1,355	1,355	1,325	1,335	74,262	12,547

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