3577 東海染工(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	593	603	592	592	10,000	5,920
1992-12-29	590	590	590	590	4,000	5,900
1992-12-28	622	622	604	604	9,000	6,040
1992-12-25	624	624	612	612	36,000	6,120
1992-12-24	624	625	615	615	51,000	6,150
1992-12-22	620	625	618	625	36,000	6,250
1992-12-21	625	625	618	619	23,000	6,190
1992-12-18	620	625	618	620	24,000	6,200
1992-12-17	630	630	621	629	16,000	6,290
1992-12-16	640	646	639	640	21,000	6,400
1992-12-15	620	640	620	640	37,000	6,400
1992-12-14	620	620	615	620	61,000	6,200
1992-12-11	620	629	619	624	53,000	6,240
1992-12-10	595	623	595	623	89,000	6,230
1992-12-09	570	595	570	589	31,000	5,890
1992-12-08	579	579	560	566	38,000	5,660
1992-12-07	570	579	566	569	9,000	5,690
1992-12-04	570	571	568	570	66,000	5,700
1992-12-03	579	579	566	566	20,000	5,660
1992-12-02	573	579	573	579	10,000	5,790
1992-12-01	567	575	564	575	47,000	5,750
1992-11-30	575	576	565	565	28,000	5,650
1992-11-27	570	570	564	565	113,000	5,650
1992-11-26	540	561	540	561	59,000	5,610
1992-11-25	551	556	540	540	42,000	5,400
1992-11-24	541	560	541	544	38,000	5,440
1992-11-20	535	544	535	535	65,000	5,350
1992-11-19	550	550	540	545	51,000	5,450
1992-11-18	536	550	536	545	53,000	5,450
1992-11-17	550	550	531	531	102,000	5,310
1992-11-16	550	550	550	550	7,000	5,500
1992-11-13	542	542	540	540	19,000	5,400
1992-11-12	565	565	532	532	6,000	5,320
1992-11-11	572	572	565	565	36,000	5,650
1992-11-10	552	552	552	552	2,000	5,520
1992-11-09	582	585	575	580	15,000	5,800
1992-11-06	583	583	582	583	4,000	5,830
1992-11-05	582	583	582	582	3,000	5,820
1992-11-04	581	581	581	581	2,000	5,810
1992-11-02	580	580	580	580	4,000	5,800
1992-10-30	593	593	580	580	8,000	5,800
1992-10-29	595	595	590	590	10,000	5,900
1992-10-28	595	610	595	595	6,000	5,950
1992-10-27	618	618	593	593	11,000	5,930
1992-10-26	619	619	619	619	6,000	6,190
1992-10-23	591	592	590	592	27,000	5,920
1992-10-22	615	615	590	590	32,000	5,900
1992-10-21	620	620	602	610	48,000	6,100
1992-10-20	610	620	605	620	18,000	6,200
1992-10-19	620	620	620	620	1,000	6,200
1992-10-16	625	626	620	620	29,000	6,200
1992-10-15	630	630	620	625	38,000	6,250
1992-10-14	660	660	633	635	32,000	6,350
1992-10-13	670	670	654	660	58,000	6,600
1992-10-12	690	691	671	680	413,000	6,800
1992-10-09	610	690	610	670	392,000	6,700
1992-10-08	600	610	600	610	8,000	6,100
1992-10-07	600	610	600	610	32,000	6,100
1992-10-06	600	605	595	600	98,000	6,000
1992-10-05	617	617	600	600	13,000	6,000
1992-10-02	590	597	590	597	4,000	5,970
1992-10-01	598	600	580	590	46,000	5,900
1992-09-30	601	601	598	598	63,000	5,980
1992-09-29	609	609	600	605	25,000	6,050
1992-09-28	622	622	600	620	31,000	6,200
1992-09-25	622	622	620	622	63,000	6,220
1992-09-24	646	646	601	607	24,000	6,070
1992-09-22	610	640	609	640	51,000	6,400
1992-09-21	605	620	605	610	33,000	6,100
1992-09-18	600	600	598	598	18,000	5,980
1992-09-17	611	611	605	610	37,000	6,100
1992-09-16	626	629	611	615	34,000	6,150
1992-09-14	626	626	620	620	31,000	6,200
1992-09-11	644	644	630	630	52,000	6,300
1992-09-10	650	652	645	645	137,000	6,450
1992-09-09	635	645	635	645	110,000	6,450
1992-09-08	650	650	635	635	215,000	6,350
1992-09-07	639	647	630	646	71,000	6,460
1992-09-04	650	650	629	629	248,000	6,290
1992-09-03	650	650	639	640	175,000	6,400
1992-09-02	666	669	660	660	71,000	6,600
1992-09-01	690	700	677	685	472,000	6,850
1992-08-31	680	699	665	680	245,000	6,800
1992-08-28	650	663	633	663	28,000	6,630
1992-08-27	615	660	615	660	91,000	6,600
1992-08-26	635	635	620	620	67,000	6,200
1992-08-25	623	623	615	615	46,000	6,150
1992-08-24	565	630	565	630	136,000	6,300
1992-08-21	530	560	530	555	51,000	5,550
1992-08-20	510	530	500	530	17,000	5,300
1992-08-19	520	520	510	510	13,000	5,100
1992-08-18	520	520	520	520	5,000	5,200
1992-08-14	510	540	510	520	5,000	5,200
1992-08-13	510	520	510	520	15,000	5,200
1992-08-12	551	556	540	540	9,000	5,400
1992-08-11	569	569	561	561	2,000	5,610
1992-08-07	580	600	580	600	13,000	6,000
1992-08-06	610	610	610	610	1,000	6,100
1992-08-05	610	610	610	610	2,000	6,100
1992-08-04	621	621	620	620	6,000	6,200
1992-08-03	640	640	621	621	5,000	6,210
1992-07-31	610	610	610	610	2,000	6,100
1992-07-30	600	620	600	620	96,000	6,200
1992-07-29	620	620	620	620	32,000	6,200
1992-07-28	650	650	640	640	14,000	6,400
1992-07-27	665	665	650	650	23,000	6,500
1992-07-24	645	645	645	645	1,000	6,450
1992-07-23	648	655	620	655	34,000	6,550
1992-07-22	660	660	648	655	21,000	6,550
1992-07-21	659	659	659	659	65,000	6,590
1992-07-20	666	666	660	660	13,000	6,600
1992-07-17	686	686	686	686	1,000	6,860
1992-07-16	705	709	705	709	7,000	7,090
1992-07-15	696	705	696	705	6,000	7,050
1992-07-13	680	686	680	686	10,000	6,860
1992-07-10	680	680	679	680	22,000	6,800
1992-07-09	674	675	660	660	46,000	6,600
1992-07-08	684	684	675	675	7,000	6,750
1992-07-07	710	710	690	690	20,000	6,900
1992-07-06	720	720	720	720	6,000	7,200
1992-07-03	675	716	675	680	134,000	6,800
1992-07-02	670	675	670	672	91,000	6,720
1992-07-01	671	671	659	670	43,000	6,700
1992-06-30	698	698	671	671	50,000	6,710
1992-06-29	700	700	698	699	34,000	6,990
1992-06-26	715	720	700	700	46,000	7,000
1992-06-25	705	715	700	715	6,000	7,150
1992-06-24	726	726	721	725	78,000	7,250
1992-06-23	750	750	725	725	8,000	7,250
1992-06-22	769	769	760	760	5,000	7,600
1992-06-19	775	776	770	770	37,000	7,700
1992-06-18	795	795	770	770	9,000	7,700
1992-06-17	800	800	790	795	16,000	7,950
1992-06-16	800	800	800	800	5,000	8,000
1992-06-15	809	809	802	802	8,000	8,020
1992-06-12	810	810	807	808	24,000	8,080
1992-06-11	802	810	802	810	4,000	8,100
1992-06-10	809	810	808	810	41,000	8,100
1992-06-09	801	810	801	810	8,000	8,100
1992-06-08	810	810	801	801	6,000	8,010
1992-06-05	801	811	801	811	12,000	8,110
1992-06-04	830	830	820	820	57,000	8,200
1992-06-03	850	850	850	850	2,000	8,500
1992-06-02	842	850	842	850	5,000	8,500
1992-06-01	841	850	831	840	14,000	8,400
1992-05-29	840	841	840	841	3,000	8,410
1992-05-28	870	870	870	870	8,000	8,700
1992-05-27	865	865	850	860	17,000	8,600
1992-05-26	880	880	875	875	11,000	8,750
1992-05-25	886	900	880	880	29,000	8,800
1992-05-22	895	895	876	879	19,000	8,790
1992-05-21	910	912	905	905	32,000	9,050
1992-05-20	930	950	920	920	163,000	9,200
1992-05-19	874	890	874	890	26,000	8,900
1992-05-18	860	872	860	872	11,000	8,720
1992-05-15	880	880	865	865	47,000	8,650
1992-05-14	900	900	900	900	12,000	9,000
1992-05-13	907	910	900	910	17,000	9,100
1992-05-12	920	920	915	920	30,000	9,200
1992-05-11	905	925	905	925	31,000	9,250
1992-05-08	904	925	904	915	12,000	9,150
1992-05-07	890	900	885	900	25,000	9,000
1992-05-06	911	911	885	890	20,000	8,900
1992-05-01	928	928	905	921	15,000	9,210
1992-04-30	929	934	929	929	12,000	9,290
1992-04-28	935	937	926	929	36,000	9,290
1992-04-27	905	935	905	930	37,000	9,300
1992-04-24	884	895	879	895	24,000	8,950
1992-04-23	851	890	851	890	14,000	8,900
1992-04-22	855	870	850	850	15,000	8,500
1992-04-21	840	851	830	850	14,000	8,500
1992-04-20	851	851	850	850	11,000	8,500
1992-04-17	825	850	820	850	26,000	8,500
1992-04-15	786	786	775	775	46,000	7,750
1992-04-14	765	773	765	773	5,000	7,730
1992-04-13	785	785	775	775	9,000	7,750
1992-04-10	699	775	699	775	73,000	7,750
1992-04-03	880	880	850	850	12,000	8,500
1992-04-02	900	900	879	879	5,000	8,790
1992-04-01	950	950	920	920	13,000	9,200
1992-03-31	940	955	940	955	12,000	9,550
1992-03-30	940	960	940	940	10,000	9,400
1992-03-27	960	960	950	950	5,000	9,500
1992-03-26	970	970	970	970	40,000	9,700
1992-03-25	975	980	965	970	19,000	9,700
1992-03-24	998	1,000	971	981	11,000	9,810
1992-03-23	960	1,000	960	1,000	12,000	10,000
1992-03-19	970	971	969	970	22,000	9,700
1992-03-18	996	996	990	990	12,000	9,900
1992-03-17	1,000	1,000	995	995	7,000	9,950
1992-03-16	1,040	1,040	1,000	1,000	12,000	10,000
1992-03-13	1,060	1,060	1,040	1,040	14,000	10,400
1992-03-12	1,050	1,050	1,040	1,040	4,000	10,400
1992-03-11	1,070	1,070	1,040	1,040	16,000	10,400
1992-03-10	1,080	1,080	1,080	1,080	10,000	10,800
1992-03-09	1,070	1,080	1,070	1,080	4,000	10,800
1992-03-06	1,150	1,150	1,110	1,110	7,000	11,100
1992-03-05	1,150	1,160	1,150	1,150	13,000	11,500
1992-03-04	1,130	1,130	1,130	1,130	4,000	11,300
1992-03-03	1,190	1,190	1,190	1,190	13,000	11,900
1992-03-02	1,160	1,160	1,160	1,160	2,000	11,600
1992-02-28	1,160	1,160	1,160	1,160	4,000	11,600
1992-02-27	1,200	1,200	1,160	1,190	4,000	11,900
1992-02-26	1,210	1,210	1,200	1,200	3,000	12,000
1992-02-25	1,180	1,190	1,180	1,190	3,000	11,900
1992-02-24	1,190	1,190	1,170	1,180	8,000	11,800
1992-02-21	1,180	1,200	1,160	1,200	13,000	12,000
1992-02-20	1,180	1,180	1,180	1,180	7,000	11,800
1992-02-19	1,200	1,200	1,180	1,180	13,000	11,800
1992-02-18	1,200	1,200	1,200	1,200	45,000	12,000
1992-02-17	1,200	1,200	1,200	1,200	21,000	12,000
1992-02-14	1,200	1,200	1,200	1,200	7,000	12,000
1992-02-13	1,200	1,210	1,200	1,210	4,000	12,100
1992-02-12	1,220	1,220	1,200	1,210	7,000	12,100
1992-02-10	1,240	1,240	1,240	1,240	11,000	12,400
1992-02-07	1,240	1,250	1,240	1,240	18,000	12,400
1992-02-06	1,190	1,190	1,190	1,190	8,000	11,900
1992-02-05	1,160	1,180	1,160	1,170	55,000	11,700
1992-02-04	1,160	1,160	1,150	1,150	3,000	11,500
1992-02-03	1,140	1,160	1,140	1,160	8,000	11,600
1992-01-31	1,100	1,130	1,100	1,130	3,000	11,300
1992-01-30	1,086	1,106	1,076	1,106	21,074	10,394.70
1992-01-29	1,106	1,116	1,106	1,106	14,050	10,394.70
1992-01-28	1,136	1,136	1,126	1,126	4,014	10,582.70
1992-01-27	1,086	1,136	1,086	1,136	17,060	10,676.70
1992-01-24	1,116	1,116	1,106	1,106	13,046	10,394.70
1992-01-23	1,166	1,176	1,136	1,136	71,251	10,676.70
1992-01-22	1,156	1,176	1,146	1,176	105,371	11,052.60
1992-01-21	1,156	1,186	1,136	1,156	46,163	10,864.70
1992-01-20	1,156	1,186	1,156	1,166	57,202	10,958.60
1992-01-17	1,166	1,166	1,156	1,156	50,177	10,864.70
1992-01-16	1,166	1,166	1,146	1,156	24,085	10,864.70
1992-01-14	1,166	1,176	1,166	1,166	7,025	10,958.60
1992-01-13	1,166	1,166	1,156	1,156	17,060	10,864.70
1992-01-10	1,166	1,166	1,146	1,146	33,117	10,770.70
1992-01-09	1,216	1,216	1,156	1,156	27,096	10,864.70
1992-01-08	1,236	1,236	1,226	1,226	24,085	11,522.60
1992-01-07	1,246	1,256	1,216	1,236	16,057	11,616.50
1992-01-06	1,275	1,275	1,266	1,266	9,032	11,898.50

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