1. HOME >
  2. 株価時系列 >
  3. 3577 >
  4. 1994年

3577 東海染工(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3062062062062019,0006,200
1994-12-2963963961562960,0006,290
1994-12-28620645620635315,0006,350
1994-12-2762062061962066,0006,200
1994-12-2662062062062033,0006,200
1994-12-22608620590620167,0006,200
1994-12-206186186186181,0006,180
1994-12-1960060059560027,0006,000
1994-12-1660160160060040,0006,000
1994-12-1561062060060010,0006,000
1994-12-146166166106104,0006,100
1994-12-1364064062062171,0006,210
1994-12-1265165162063078,0006,300
1994-12-0966066064664621,0006,460
1994-12-0865565564565034,0006,500
1994-12-0767567565065018,0006,500
1994-12-0666566666566527,0006,650
1994-12-0565166064566017,0006,600
1994-12-0263965063964134,0006,410
1994-12-016376376296297,0006,290
1994-11-3063063062963012,0006,300
1994-11-296326326326321,0006,320
1994-11-2864064063763713,0006,370
1994-11-2563063061661619,0006,160
1994-11-2461963061563012,0006,300
1994-11-2261861961161938,0006,190
1994-11-216156166156154,0006,150
1994-11-186166166156155,0006,150
1994-11-176296296156152,0006,150
1994-11-166226226156155,0006,150
1994-11-156126216126212,0006,210
1994-11-1161161160160119,0006,010
1994-11-1062062061061029,0006,100
1994-11-0964064059060968,0006,090
1994-11-086506506506504,0006,500
1994-11-076706706706704,0006,700
1994-11-046656706616619,0006,610
1994-11-0268068066566526,0006,650
1994-11-0168168168068125,0006,810
1994-10-316666816666817,0006,810
1994-10-2868568566066529,0006,650
1994-10-2767567567567510,0006,750
1994-10-2666566566066528,0006,650
1994-10-2567368567367374,0006,730
1994-10-2467568067567629,0006,760
1994-10-2167567566567317,0006,730
1994-10-2067568567568534,0006,850
1994-10-1967669066066046,0006,600
1994-10-18678685671671114,0006,710
1994-10-17640680640660201,0006,600
1994-10-1463764063764030,0006,400
1994-10-1364164163663649,0006,360
1994-10-1262064162064143,0006,410
1994-10-116266306266303,0006,300
1994-10-0762062061062035,0006,200
1994-10-0663063062262262,0006,220
1994-10-0563863862563518,0006,350
1994-10-0465665664064017,0006,400
1994-10-0363165563065512,0006,550
1994-09-3061363561261729,0006,170
1994-09-2961561561061036,0006,100
1994-09-2862762761061055,0006,100
1994-09-2763564261761767,0006,170
1994-09-2663163162763054,0006,300
1994-09-2263563562062945,0006,290
1994-09-2163564563564021,0006,400
1994-09-2065065064064425,0006,440
1994-09-1965065064565067,0006,500
1994-09-1666666666566520,0006,650
1994-09-1466567066366537,0006,650
1994-09-1367167166566529,0006,650
1994-09-1268168367067077,0006,700
1994-09-09698698680685178,0006,850
1994-09-0871071569169187,0006,910
1994-09-0771571568068021,0006,800
1994-09-0672573571571549,0007,150
1994-09-0575075473573526,0007,350
1994-09-0277077076976915,0007,690
1994-09-0177077977077532,0007,750
1994-08-3178378378378319,0007,830
1994-08-307847847847848,0007,840
1994-08-297847857847846,0007,840
1994-08-267857857857854,0007,850
1994-08-257857957857955,0007,950
1994-08-2480080078478413,0007,840
1994-08-238108108008105,0008,100
1994-08-228208208208201,0008,200
1994-08-1782082082082011,0008,200
1994-08-168208208208204,0008,200
1994-08-128158208158205,0008,200
1994-08-1184084082582522,0008,250
1994-08-098458508458505,0008,500
1994-08-0885486084584545,0008,450
1994-08-058558558558558,0008,550
1994-08-0485486085486014,0008,600
1994-08-0387087087087054,0008,700
1994-08-018618618618613,0008,610
1994-07-2984985184985110,0008,510
1994-07-288508508508502,0008,500
1994-07-2784585084584516,0008,450
1994-07-268508508458457,0008,450
1994-07-258508508458455,0008,450
1994-07-2285185184584516,0008,450
1994-07-2185585584585127,0008,510
1994-07-208558558508556,0008,550
1994-07-19850855846850123,0008,500
1994-07-1885086584584578,0008,450
1994-07-1587087085085053,0008,500
1994-07-1488588587087023,0008,700
1994-07-1388588588588521,0008,850
1994-07-129059159059055,0009,050
1994-07-119059059009055,0009,050
1994-07-0890591090590528,0009,050
1994-07-079059109059109,0009,100
1994-07-0691091390590536,0009,050
1994-07-0590490490090057,0009,000
1994-07-049019029019027,0009,020
1994-07-0191191190190112,0009,010
1994-06-3091092990091126,0009,110
1994-06-2992092591592064,0009,200
1994-06-2890092090092072,0009,200
1994-06-2792092090091031,0009,100
1994-06-24890929890920119,0009,200
1994-06-238818818818811,0008,810
1994-06-2288088287088064,0008,800
1994-06-2188089087589022,0008,900
1994-06-208908908808808,0008,800
1994-06-1789089087588020,0008,800
1994-06-1687588087087534,0008,750
1994-06-1587587587587510,0008,750
1994-06-148998998998993,0008,990
1994-06-1087590087090025,0009,000
1994-06-0988588588588513,0008,850
1994-06-0886587086586517,0008,650
1994-06-078658658658658,0008,650
1994-06-0686586585585567,0008,550
1994-06-0386586586086535,0008,650
1994-06-0286586886386533,0008,650
1994-06-0186586886086535,0008,650
1994-05-318638658638659,0008,650
1994-05-308648648648643,0008,640
1994-05-2786086585586526,0008,650
1994-05-2684984984984911,0008,490
1994-05-2583083182583055,0008,300
1994-05-2483583581582551,0008,250
1994-05-2384084583583515,0008,350
1994-05-1986086785986051,0008,600
1994-05-1886086084085034,0008,500
1994-05-1784685083585074,0008,500
1994-05-1683683682983694,0008,360
1994-05-1384084083583540,0008,350
1994-05-1283584583584515,0008,450
1994-05-1182583082083025,0008,300
1994-05-108328358258255,0008,250
1994-05-0982983182483055,0008,300
1994-05-0683584082582567,0008,250
1994-05-0284084082083048,0008,300
1994-04-2886586585085039,0008,500
1994-04-2788088086086563,0008,650
1994-04-2689089087688022,0008,800
1994-04-25880885875880111,0008,800
1994-04-2288589087789092,0008,900
1994-04-2189089088589050,0008,900
1994-04-20896899890895103,0008,950
1994-04-19890901890890103,0008,900
1994-04-1889090089090066,0009,000
1994-04-1590290590090018,0009,000
1994-04-1491091089090010,0009,000
1994-04-1388590087390039,0009,000
1994-04-1288589587589526,0008,950
1994-04-1188589588088953,0008,890
1994-04-0889989987089549,0008,950
1994-04-0788089087989068,0008,900
1994-04-0687788087587718,0008,770
1994-04-0587587587187520,0008,750
1994-04-048858858808804,0008,800
1994-04-0189589588189433,0008,940
1994-03-3187589487089038,0008,900
1994-03-3089089087587547,0008,750
1994-03-2990090089990043,0009,000
1994-03-2889889889089010,0008,900
1994-03-2589390088088037,0008,800
1994-03-24940940913923114,0009,230
1994-03-23920941915940100,0009,400
1994-03-2289991089991040,0009,100
1994-03-1888989988889938,0008,990
1994-03-1787587987087960,0008,790
1994-03-1687588087087642,0008,760
1994-03-15875875865875141,0008,750
1994-03-1486987586187578,0008,750
1994-03-11860860855860131,0008,600
1994-03-10844850831850103,0008,500
1994-03-0985085083084550,0008,450
1994-03-0886586584586032,0008,600
1994-03-0786586584586217,0008,620
1994-03-0487088084584532,0008,450
1994-03-0388088987388075,0008,800
1994-03-02894897865870116,0008,700
1994-03-01845885844884195,0008,840
1994-02-2882983082082966,0008,290
1994-02-25811815799812119,0008,120
1994-02-2481582580081054,0008,100
1994-02-2384484482082044,0008,200
1994-02-2283083582083470,0008,340
1994-02-21821830812825120,0008,250
1994-02-18810830801819120,0008,190
1994-02-17800831800810187,0008,100
1994-02-1679680078078320,0007,830
1994-02-1579979977178550,0007,850
1994-02-14821822779810120,0008,100
1994-02-10800820800820276,0008,200
1994-02-09700720700720104,0007,200
1994-02-0868069067569022,0006,900
1994-02-0766267066066064,0006,600
1994-02-0465166065165930,0006,590
1994-02-0366867064064017,0006,400
1994-02-0267067066566836,0006,680
1994-02-0169569568168123,0006,810
1994-01-3169070068669621,0006,960
1994-01-2867067067067010,0006,700
1994-01-2767067567067019,0006,700
1994-01-266606606606606,0006,600
1994-01-2563865263664032,0006,400
1994-01-2465065063563535,0006,350
1994-01-2170070067567541,0006,750
1994-01-2070371070070538,0007,050
1994-01-1968170868169928,0006,990
1994-01-1867568567568127,0006,810
1994-01-1767067566067576,0006,750
1994-01-1466067065267026,0006,700
1994-01-1369769768068030,0006,800
1994-01-12640698640698119,0006,980
1994-01-1164065064064015,0006,400
1994-01-1064165564164118,0006,410
1994-01-0764064564064546,0006,450
1994-01-0664064564064040,0006,400
1994-01-0562063061963040,0006,300
1994-01-0461461461261315,0006,130

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