3577 東海染工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 610 | 610 | 605 | 605 | 16,000 | 6,050 |
| 1993-12-29 | 615 | 615 | 600 | 600 | 13,000 | 6,000 |
| 1993-12-28 | 596 | 605 | 596 | 605 | 4,000 | 6,050 |
| 1993-12-27 | 600 | 600 | 593 | 600 | 66,000 | 6,000 |
| 1993-12-24 | 584 | 595 | 584 | 595 | 15,000 | 5,950 |
| 1993-12-22 | 583 | 583 | 583 | 583 | 6,000 | 5,830 |
| 1993-12-21 | 595 | 595 | 580 | 581 | 19,000 | 5,810 |
| 1993-12-20 | 615 | 615 | 600 | 610 | 53,000 | 6,100 |
| 1993-12-17 | 613 | 613 | 610 | 611 | 49,000 | 6,110 |
| 1993-12-16 | 595 | 613 | 595 | 613 | 22,000 | 6,130 |
| 1993-12-15 | 600 | 600 | 589 | 590 | 20,000 | 5,900 |
| 1993-12-14 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1993-12-13 | 611 | 615 | 610 | 610 | 8,000 | 6,100 |
| 1993-12-10 | 610 | 610 | 600 | 600 | 21,000 | 6,000 |
| 1993-12-09 | 591 | 595 | 580 | 592 | 12,000 | 5,920 |
| 1993-12-08 | 604 | 604 | 580 | 591 | 12,000 | 5,910 |
| 1993-12-07 | 610 | 610 | 610 | 610 | 17,000 | 6,100 |
| 1993-12-06 | 600 | 605 | 590 | 590 | 26,000 | 5,900 |
| 1993-12-03 | 621 | 636 | 615 | 616 | 84,000 | 6,160 |
| 1993-12-02 | 605 | 645 | 600 | 625 | 225,000 | 6,250 |
| 1993-12-01 | 599 | 600 | 590 | 590 | 73,000 | 5,900 |
| 1993-11-30 | 600 | 605 | 590 | 590 | 31,000 | 5,900 |
| 1993-11-29 | 598 | 600 | 589 | 600 | 22,000 | 6,000 |
| 1993-11-26 | 670 | 670 | 620 | 620 | 27,000 | 6,200 |
| 1993-11-25 | 670 | 670 | 669 | 670 | 41,000 | 6,700 |
| 1993-11-24 | 680 | 690 | 670 | 670 | 45,000 | 6,700 |
| 1993-11-22 | 680 | 680 | 680 | 680 | 17,000 | 6,800 |
| 1993-11-19 | 740 | 740 | 720 | 720 | 193,000 | 7,200 |
| 1993-11-18 | 730 | 740 | 726 | 740 | 53,000 | 7,400 |
| 1993-11-17 | 668 | 700 | 660 | 700 | 69,000 | 7,000 |
| 1993-11-16 | 620 | 670 | 620 | 670 | 12,000 | 6,700 |
| 1993-11-15 | 649 | 649 | 610 | 610 | 29,000 | 6,100 |
| 1993-11-12 | 630 | 648 | 630 | 648 | 22,000 | 6,480 |
| 1993-11-11 | 603 | 615 | 603 | 615 | 146,000 | 6,150 |
| 1993-11-10 | 618 | 618 | 600 | 607 | 30,000 | 6,070 |
| 1993-11-09 | 660 | 660 | 620 | 630 | 20,000 | 6,300 |
| 1993-11-08 | 675 | 675 | 650 | 650 | 23,000 | 6,500 |
| 1993-11-05 | 690 | 690 | 680 | 685 | 19,000 | 6,850 |
| 1993-11-04 | 720 | 720 | 700 | 710 | 26,000 | 7,100 |
| 1993-11-02 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1993-11-01 | 730 | 730 | 730 | 730 | 8,000 | 7,300 |
| 1993-10-29 | 730 | 740 | 730 | 740 | 23,000 | 7,400 |
| 1993-10-27 | 740 | 750 | 730 | 750 | 13,000 | 7,500 |
| 1993-10-26 | 790 | 790 | 740 | 740 | 20,000 | 7,400 |
| 1993-10-25 | 780 | 780 | 770 | 780 | 10,000 | 7,800 |
| 1993-10-22 | 800 | 810 | 800 | 800 | 32,000 | 8,000 |
| 1993-10-21 | 800 | 800 | 800 | 800 | 20,000 | 8,000 |
| 1993-10-20 | 790 | 800 | 790 | 790 | 16,000 | 7,900 |
| 1993-10-19 | 800 | 800 | 790 | 790 | 5,000 | 7,900 |
| 1993-10-18 | 799 | 800 | 799 | 800 | 3,000 | 8,000 |
| 1993-10-15 | 815 | 820 | 812 | 820 | 27,000 | 8,200 |
| 1993-10-14 | 801 | 820 | 800 | 820 | 12,000 | 8,200 |
| 1993-10-13 | 801 | 802 | 800 | 801 | 19,000 | 8,010 |
| 1993-10-12 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-10-08 | 825 | 826 | 820 | 820 | 98,000 | 8,200 |
| 1993-10-07 | 829 | 829 | 825 | 825 | 4,000 | 8,250 |
| 1993-10-06 | 800 | 810 | 800 | 810 | 18,000 | 8,100 |
| 1993-10-05 | 790 | 800 | 787 | 800 | 23,000 | 8,000 |
| 1993-10-04 | 790 | 790 | 785 | 789 | 7,000 | 7,890 |
| 1993-10-01 | 780 | 790 | 775 | 790 | 12,000 | 7,900 |
| 1993-09-30 | 770 | 785 | 770 | 780 | 13,000 | 7,800 |
| 1993-09-29 | 800 | 800 | 789 | 800 | 27,000 | 8,000 |
| 1993-09-28 | 825 | 825 | 801 | 810 | 36,000 | 8,100 |
| 1993-09-27 | 829 | 829 | 820 | 820 | 38,000 | 8,200 |
| 1993-09-24 | 821 | 821 | 820 | 821 | 12,000 | 8,210 |
| 1993-09-22 | 851 | 851 | 840 | 850 | 38,000 | 8,500 |
| 1993-09-21 | 861 | 861 | 851 | 851 | 21,000 | 8,510 |
| 1993-09-20 | 855 | 855 | 851 | 851 | 11,000 | 8,510 |
| 1993-09-17 | 850 | 875 | 840 | 875 | 58,000 | 8,750 |
| 1993-09-16 | 850 | 850 | 830 | 850 | 39,000 | 8,500 |
| 1993-09-14 | 889 | 890 | 850 | 850 | 63,000 | 8,500 |
| 1993-09-13 | 880 | 890 | 872 | 890 | 106,000 | 8,900 |
| 1993-09-10 | 908 | 937 | 908 | 930 | 77,000 | 9,300 |
| 1993-09-09 | 877 | 888 | 877 | 888 | 36,000 | 8,880 |
| 1993-09-08 | 865 | 885 | 865 | 876 | 47,000 | 8,760 |
| 1993-09-07 | 861 | 868 | 861 | 865 | 69,000 | 8,650 |
| 1993-09-06 | 875 | 875 | 860 | 860 | 48,000 | 8,600 |
| 1993-09-03 | 852 | 866 | 852 | 865 | 12,000 | 8,650 |
| 1993-09-02 | 860 | 884 | 860 | 860 | 73,000 | 8,600 |
| 1993-09-01 | 864 | 864 | 851 | 858 | 45,000 | 8,580 |
| 1993-08-31 | 867 | 867 | 850 | 865 | 18,000 | 8,650 |
| 1993-08-30 | 870 | 870 | 868 | 868 | 25,000 | 8,680 |
| 1993-08-27 | 871 | 885 | 870 | 870 | 54,000 | 8,700 |
| 1993-08-26 | 890 | 890 | 881 | 881 | 29,000 | 8,810 |
| 1993-08-25 | 880 | 880 | 880 | 880 | 32,000 | 8,800 |
| 1993-08-24 | 895 | 895 | 880 | 880 | 14,000 | 8,800 |
| 1993-08-23 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-08-19 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1993-08-18 | 911 | 911 | 910 | 910 | 3,000 | 9,100 |
| 1993-08-17 | 921 | 921 | 921 | 921 | 6,000 | 9,210 |
| 1993-08-16 | 930 | 930 | 920 | 930 | 8,000 | 9,300 |
| 1993-08-13 | 920 | 920 | 910 | 920 | 13,000 | 9,200 |
| 1993-08-12 | 918 | 930 | 915 | 930 | 13,000 | 9,300 |
| 1993-08-11 | 910 | 925 | 909 | 915 | 63,000 | 9,150 |
| 1993-08-10 | 919 | 919 | 900 | 910 | 23,000 | 9,100 |
| 1993-08-09 | 909 | 909 | 909 | 909 | 4,000 | 9,090 |
| 1993-08-06 | 905 | 905 | 899 | 899 | 3,000 | 8,990 |
| 1993-08-05 | 905 | 909 | 898 | 898 | 21,000 | 8,980 |
| 1993-08-04 | 910 | 911 | 910 | 911 | 6,000 | 9,110 |
| 1993-08-03 | 905 | 910 | 905 | 910 | 53,000 | 9,100 |
| 1993-08-02 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1993-07-30 | 925 | 940 | 925 | 925 | 22,000 | 9,250 |
| 1993-07-29 | 885 | 925 | 885 | 925 | 14,000 | 9,250 |
| 1993-07-28 | 901 | 905 | 895 | 895 | 22,000 | 8,950 |
| 1993-07-27 | 900 | 903 | 895 | 895 | 68,000 | 8,950 |
| 1993-07-26 | 918 | 918 | 900 | 900 | 15,000 | 9,000 |
| 1993-07-23 | 915 | 915 | 908 | 908 | 32,000 | 9,080 |
| 1993-07-22 | 919 | 919 | 915 | 915 | 21,000 | 9,150 |
| 1993-07-21 | 925 | 925 | 910 | 915 | 39,000 | 9,150 |
| 1993-07-20 | 898 | 905 | 897 | 905 | 48,000 | 9,050 |
| 1993-07-19 | 909 | 909 | 899 | 900 | 143,000 | 9,000 |
| 1993-07-16 | 893 | 900 | 893 | 899 | 34,000 | 8,990 |
| 1993-07-15 | 940 | 942 | 923 | 923 | 10,000 | 9,230 |
| 1993-07-14 | 920 | 930 | 920 | 930 | 19,000 | 9,300 |
| 1993-07-13 | 919 | 920 | 915 | 920 | 3,000 | 9,200 |
| 1993-07-12 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1993-07-09 | 898 | 935 | 897 | 935 | 23,000 | 9,350 |
| 1993-07-08 | 880 | 900 | 880 | 899 | 18,000 | 8,990 |
| 1993-07-07 | 886 | 886 | 877 | 880 | 7,000 | 8,800 |
| 1993-07-06 | 880 | 880 | 876 | 876 | 8,000 | 8,760 |
| 1993-07-05 | 899 | 907 | 899 | 899 | 10,000 | 8,990 |
| 1993-07-02 | 925 | 925 | 900 | 900 | 14,000 | 9,000 |
| 1993-07-01 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1993-06-30 | 910 | 920 | 910 | 920 | 2,000 | 9,200 |
| 1993-06-29 | 938 | 940 | 938 | 940 | 2,000 | 9,400 |
| 1993-06-28 | 965 | 965 | 948 | 948 | 8,000 | 9,480 |
| 1993-06-25 | 950 | 960 | 948 | 955 | 36,000 | 9,550 |
| 1993-06-24 | 890 | 930 | 890 | 930 | 30,000 | 9,300 |
| 1993-06-22 | 850 | 850 | 820 | 840 | 68,000 | 8,400 |
| 1993-06-21 | 869 | 869 | 850 | 850 | 11,000 | 8,500 |
| 1993-06-18 | 900 | 900 | 893 | 893 | 16,000 | 8,930 |
| 1993-06-17 | 911 | 911 | 890 | 910 | 45,000 | 9,100 |
| 1993-06-16 | 900 | 910 | 895 | 910 | 41,000 | 9,100 |
| 1993-06-15 | 966 | 970 | 940 | 940 | 59,000 | 9,400 |
| 1993-06-14 | 990 | 990 | 965 | 990 | 20,000 | 9,900 |
| 1993-06-11 | 1,000 | 1,000 | 962 | 990 | 45,000 | 9,900 |
| 1993-06-10 | 1,000 | 1,000 | 980 | 991 | 48,000 | 9,910 |
| 1993-06-08 | 1,030 | 1,040 | 1,010 | 1,010 | 57,000 | 10,100 |
| 1993-06-07 | 1,040 | 1,050 | 1,020 | 1,020 | 56,000 | 10,200 |
| 1993-06-04 | 1,030 | 1,070 | 1,030 | 1,040 | 118,000 | 10,400 |
| 1993-06-03 | 1,050 | 1,070 | 1,030 | 1,050 | 92,000 | 10,500 |
| 1993-06-02 | 1,060 | 1,060 | 1,040 | 1,050 | 115,000 | 10,500 |
| 1993-06-01 | 1,050 | 1,070 | 1,040 | 1,040 | 72,000 | 10,400 |
| 1993-05-31 | 1,050 | 1,070 | 1,050 | 1,070 | 17,000 | 10,700 |
| 1993-05-28 | 1,100 | 1,120 | 1,060 | 1,060 | 194,000 | 10,600 |
| 1993-05-27 | 1,010 | 1,080 | 1,000 | 1,080 | 553,000 | 10,800 |
| 1993-05-26 | 980 | 1,040 | 980 | 980 | 219,000 | 9,800 |
| 1993-05-25 | 955 | 971 | 950 | 970 | 194,000 | 9,700 |
| 1993-05-24 | 960 | 960 | 945 | 955 | 20,000 | 9,550 |
| 1993-05-21 | 955 | 965 | 955 | 960 | 44,000 | 9,600 |
| 1993-05-20 | 955 | 960 | 950 | 955 | 23,000 | 9,550 |
| 1993-05-19 | 950 | 960 | 950 | 955 | 29,000 | 9,550 |
| 1993-05-18 | 951 | 955 | 945 | 955 | 99,000 | 9,550 |
| 1993-05-17 | 970 | 980 | 970 | 970 | 14,000 | 9,700 |
| 1993-05-14 | 1,000 | 1,000 | 980 | 980 | 40,000 | 9,800 |
| 1993-05-13 | 1,010 | 1,010 | 999 | 1,010 | 51,000 | 10,100 |
| 1993-05-12 | 1,010 | 1,030 | 998 | 1,020 | 184,000 | 10,200 |
| 1993-05-11 | 970 | 1,030 | 963 | 1,020 | 240,000 | 10,200 |
| 1993-05-10 | 925 | 960 | 920 | 960 | 119,000 | 9,600 |
| 1993-05-07 | 906 | 926 | 906 | 925 | 34,000 | 9,250 |
| 1993-05-06 | 905 | 915 | 897 | 905 | 77,000 | 9,050 |
| 1993-04-30 | 895 | 930 | 895 | 905 | 74,000 | 9,050 |
| 1993-04-28 | 902 | 902 | 891 | 895 | 75,000 | 8,950 |
| 1993-04-27 | 920 | 921 | 899 | 901 | 40,000 | 9,010 |
| 1993-04-26 | 929 | 929 | 926 | 926 | 12,000 | 9,260 |
| 1993-04-23 | 930 | 950 | 925 | 950 | 151,000 | 9,500 |
| 1993-04-22 | 920 | 955 | 920 | 950 | 305,000 | 9,500 |
| 1993-04-21 | 930 | 930 | 880 | 900 | 82,000 | 9,000 |
| 1993-04-20 | 930 | 940 | 918 | 930 | 129,000 | 9,300 |
| 1993-04-19 | 904 | 955 | 891 | 935 | 557,000 | 9,350 |
| 1993-04-16 | 874 | 904 | 873 | 904 | 880,000 | 9,040 |
| 1993-04-15 | 769 | 814 | 769 | 804 | 421,000 | 8,040 |
| 1993-04-14 | 774 | 780 | 749 | 749 | 43,000 | 7,490 |
| 1993-04-13 | 760 | 780 | 755 | 770 | 63,000 | 7,700 |
| 1993-04-12 | 750 | 751 | 735 | 745 | 39,000 | 7,450 |
| 1993-04-09 | 750 | 750 | 720 | 720 | 87,000 | 7,200 |
| 1993-04-08 | 782 | 782 | 734 | 735 | 43,000 | 7,350 |
| 1993-04-07 | 765 | 789 | 765 | 782 | 104,000 | 7,820 |
| 1993-04-06 | 799 | 799 | 770 | 785 | 67,000 | 7,850 |
| 1993-04-05 | 760 | 810 | 750 | 804 | 177,000 | 8,040 |
| 1993-04-02 | 725 | 770 | 725 | 770 | 366,000 | 7,700 |
| 1993-04-01 | 699 | 730 | 699 | 725 | 315,000 | 7,250 |
| 1993-03-31 | 695 | 695 | 670 | 684 | 82,000 | 6,840 |
| 1993-03-30 | 670 | 697 | 667 | 685 | 185,000 | 6,850 |
| 1993-03-29 | 665 | 674 | 651 | 655 | 157,000 | 6,550 |
| 1993-03-26 | 660 | 670 | 648 | 661 | 82,000 | 6,610 |
| 1993-03-25 | 655 | 676 | 653 | 653 | 454,000 | 6,530 |
| 1993-03-24 | 658 | 676 | 650 | 650 | 543,000 | 6,500 |
| 1993-03-23 | 614 | 648 | 614 | 648 | 374,000 | 6,480 |
| 1993-03-22 | 594 | 606 | 594 | 605 | 141,000 | 6,050 |
| 1993-03-19 | 609 | 609 | 595 | 595 | 51,000 | 5,950 |
| 1993-03-18 | 571 | 590 | 570 | 589 | 87,000 | 5,890 |
| 1993-03-17 | 569 | 570 | 569 | 570 | 21,000 | 5,700 |
| 1993-03-16 | 570 | 570 | 570 | 570 | 18,000 | 5,700 |
| 1993-03-15 | 585 | 585 | 570 | 570 | 15,000 | 5,700 |
| 1993-03-12 | 585 | 585 | 585 | 585 | 20,000 | 5,850 |
| 1993-03-11 | 568 | 568 | 560 | 566 | 6,000 | 5,660 |
| 1993-03-10 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 1993-03-09 | 552 | 569 | 552 | 560 | 45,000 | 5,600 |
| 1993-03-08 | 542 | 550 | 540 | 545 | 82,000 | 5,450 |
| 1993-03-05 | 541 | 541 | 541 | 541 | 10,000 | 5,410 |
| 1993-03-04 | 549 | 550 | 541 | 541 | 17,000 | 5,410 |
| 1993-03-03 | 560 | 560 | 541 | 550 | 23,000 | 5,500 |
| 1993-03-02 | 570 | 570 | 560 | 560 | 31,000 | 5,600 |
| 1993-03-01 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-02-26 | 560 | 580 | 560 | 580 | 17,000 | 5,800 |
| 1993-02-24 | 590 | 590 | 570 | 570 | 4,000 | 5,700 |
| 1993-02-23 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1993-02-19 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1993-02-18 | 590 | 610 | 590 | 610 | 14,000 | 6,100 |
| 1993-02-17 | 589 | 590 | 585 | 590 | 27,000 | 5,900 |
| 1993-02-16 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1993-02-15 | 589 | 599 | 589 | 594 | 6,000 | 5,940 |
| 1993-02-12 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1993-02-10 | 595 | 600 | 595 | 600 | 25,000 | 6,000 |
| 1993-02-09 | 609 | 609 | 600 | 605 | 15,000 | 6,050 |
| 1993-02-08 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1993-02-05 | 600 | 610 | 600 | 610 | 9,000 | 6,100 |
| 1993-02-04 | 605 | 619 | 600 | 610 | 31,000 | 6,100 |
| 1993-02-03 | 600 | 605 | 600 | 605 | 31,000 | 6,050 |
| 1993-02-02 | 595 | 605 | 595 | 600 | 48,000 | 6,000 |
| 1993-02-01 | 585 | 595 | 585 | 595 | 20,000 | 5,950 |
| 1993-01-29 | 589 | 595 | 585 | 595 | 13,000 | 5,950 |
| 1993-01-28 | 568 | 589 | 568 | 589 | 15,000 | 5,890 |
| 1993-01-27 | 571 | 571 | 570 | 570 | 20,000 | 5,700 |
| 1993-01-26 | 556 | 570 | 550 | 570 | 15,000 | 5,700 |
| 1993-01-25 | 560 | 561 | 555 | 556 | 6,000 | 5,560 |
| 1993-01-22 | 560 | 561 | 560 | 561 | 15,000 | 5,610 |
| 1993-01-21 | 555 | 556 | 552 | 556 | 32,000 | 5,560 |
| 1993-01-20 | 560 | 560 | 550 | 552 | 102,000 | 5,520 |
| 1993-01-19 | 585 | 585 | 570 | 570 | 39,000 | 5,700 |
| 1993-01-18 | 585 | 585 | 575 | 580 | 19,000 | 5,800 |
| 1993-01-14 | 590 | 590 | 585 | 585 | 45,000 | 5,850 |
| 1993-01-13 | 600 | 600 | 590 | 590 | 10,000 | 5,900 |
| 1993-01-12 | 590 | 600 | 590 | 600 | 2,000 | 6,000 |
| 1993-01-11 | 600 | 610 | 590 | 590 | 9,000 | 5,900 |
| 1993-01-08 | 605 | 605 | 585 | 585 | 24,000 | 5,850 |
| 1993-01-07 | 590 | 605 | 590 | 605 | 50,000 | 6,050 |
| 1993-01-06 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1993-01-05 | 590 | 590 | 576 | 576 | 12,000 | 5,760 |
| 1993-01-04 | 590 | 592 | 590 | 592 | 3,000 | 5,920 |
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
