3577 東海染工(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 415 | 415 | 411 | 411 | 64,000 | 4,110 |
1995-12-28 | 432 | 441 | 411 | 415 | 141,000 | 4,150 |
1995-12-27 | 469 | 469 | 428 | 447 | 234,000 | 4,470 |
1995-12-26 | 394 | 469 | 394 | 469 | 621,000 | 4,690 |
1995-12-25 | 375 | 389 | 375 | 389 | 77,000 | 3,890 |
1995-12-22 | 372 | 376 | 365 | 375 | 112,000 | 3,750 |
1995-12-21 | 350 | 370 | 350 | 370 | 107,000 | 3,700 |
1995-12-20 | 361 | 361 | 353 | 359 | 23,000 | 3,590 |
1995-12-19 | 359 | 359 | 343 | 346 | 43,000 | 3,460 |
1995-12-18 | 360 | 368 | 360 | 360 | 21,000 | 3,600 |
1995-12-15 | 364 | 365 | 360 | 365 | 32,000 | 3,650 |
1995-12-14 | 369 | 370 | 360 | 360 | 47,000 | 3,600 |
1995-12-13 | 368 | 375 | 360 | 369 | 61,000 | 3,690 |
1995-12-12 | 354 | 365 | 354 | 355 | 46,000 | 3,550 |
1995-12-11 | 357 | 357 | 351 | 355 | 23,000 | 3,550 |
1995-12-08 | 345 | 350 | 345 | 350 | 35,000 | 3,500 |
1995-12-07 | 356 | 368 | 356 | 360 | 29,000 | 3,600 |
1995-12-06 | 348 | 357 | 348 | 350 | 18,000 | 3,500 |
1995-12-05 | 352 | 353 | 351 | 353 | 15,000 | 3,530 |
1995-12-04 | 361 | 361 | 359 | 360 | 56,000 | 3,600 |
1995-12-01 | 361 | 365 | 353 | 360 | 62,000 | 3,600 |
1995-11-30 | 363 | 363 | 352 | 360 | 14,000 | 3,600 |
1995-11-29 | 352 | 360 | 350 | 360 | 32,000 | 3,600 |
1995-11-28 | 345 | 350 | 345 | 350 | 25,000 | 3,500 |
1995-11-27 | 345 | 345 | 344 | 345 | 18,000 | 3,450 |
1995-11-24 | 341 | 345 | 341 | 345 | 7,000 | 3,450 |
1995-11-22 | 345 | 345 | 340 | 343 | 14,000 | 3,430 |
1995-11-21 | 348 | 348 | 345 | 345 | 37,000 | 3,450 |
1995-11-20 | 343 | 345 | 343 | 345 | 11,000 | 3,450 |
1995-11-17 | 340 | 342 | 340 | 340 | 10,000 | 3,400 |
1995-11-16 | 340 | 344 | 339 | 344 | 21,000 | 3,440 |
1995-11-15 | 344 | 345 | 340 | 340 | 14,000 | 3,400 |
1995-11-14 | 341 | 344 | 341 | 343 | 9,000 | 3,430 |
1995-11-13 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
1995-11-10 | 333 | 337 | 332 | 334 | 44,000 | 3,340 |
1995-11-09 | 326 | 338 | 326 | 333 | 36,000 | 3,330 |
1995-11-08 | 325 | 329 | 325 | 326 | 40,000 | 3,260 |
1995-11-07 | 329 | 329 | 326 | 326 | 13,000 | 3,260 |
1995-11-06 | 325 | 329 | 325 | 329 | 31,000 | 3,290 |
1995-11-02 | 325 | 328 | 324 | 324 | 31,000 | 3,240 |
1995-11-01 | 325 | 329 | 325 | 325 | 40,000 | 3,250 |
1995-10-31 | 329 | 329 | 320 | 326 | 41,000 | 3,260 |
1995-10-30 | 324 | 326 | 322 | 325 | 11,000 | 3,250 |
1995-10-27 | 338 | 338 | 329 | 329 | 133,000 | 3,290 |
1995-10-26 | 350 | 350 | 337 | 337 | 12,000 | 3,370 |
1995-10-25 | 342 | 344 | 337 | 337 | 5,000 | 3,370 |
1995-10-24 | 354 | 354 | 343 | 343 | 5,000 | 3,430 |
1995-10-23 | 361 | 361 | 359 | 359 | 8,000 | 3,590 |
1995-10-20 | 361 | 361 | 361 | 361 | 5,000 | 3,610 |
1995-10-19 | 334 | 336 | 333 | 336 | 5,000 | 3,360 |
1995-10-18 | 336 | 336 | 333 | 333 | 51,000 | 3,330 |
1995-10-17 | 341 | 341 | 336 | 336 | 35,000 | 3,360 |
1995-10-16 | 342 | 342 | 340 | 342 | 10,000 | 3,420 |
1995-10-13 | 345 | 345 | 340 | 342 | 25,000 | 3,420 |
1995-10-12 | 347 | 347 | 345 | 345 | 6,000 | 3,450 |
1995-10-11 | 346 | 346 | 346 | 346 | 24,000 | 3,460 |
1995-10-09 | 346 | 346 | 345 | 346 | 29,000 | 3,460 |
1995-10-06 | 354 | 354 | 345 | 345 | 23,000 | 3,450 |
1995-10-05 | 360 | 361 | 355 | 355 | 13,000 | 3,550 |
1995-10-04 | 357 | 361 | 357 | 360 | 12,000 | 3,600 |
1995-10-03 | 347 | 347 | 336 | 337 | 23,000 | 3,370 |
1995-10-02 | 369 | 369 | 347 | 347 | 25,000 | 3,470 |
1995-09-29 | 364 | 369 | 364 | 369 | 10,000 | 3,690 |
1995-09-28 | 375 | 375 | 365 | 365 | 13,000 | 3,650 |
1995-09-27 | 374 | 375 | 371 | 375 | 7,000 | 3,750 |
1995-09-26 | 378 | 378 | 378 | 378 | 18,000 | 3,780 |
1995-09-25 | 361 | 365 | 361 | 361 | 19,000 | 3,610 |
1995-09-22 | 380 | 380 | 376 | 376 | 31,000 | 3,760 |
1995-09-21 | 384 | 385 | 381 | 381 | 10,000 | 3,810 |
1995-09-20 | 390 | 390 | 383 | 384 | 27,000 | 3,840 |
1995-09-19 | 383 | 385 | 380 | 380 | 9,000 | 3,800 |
1995-09-18 | 388 | 390 | 388 | 388 | 16,000 | 3,880 |
1995-09-14 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
1995-09-13 | 371 | 373 | 370 | 373 | 184,000 | 3,730 |
1995-09-12 | 390 | 391 | 375 | 375 | 23,000 | 3,750 |
1995-09-11 | 395 | 397 | 390 | 395 | 29,000 | 3,950 |
1995-09-08 | 370 | 395 | 361 | 394 | 79,000 | 3,940 |
1995-09-07 | 368 | 368 | 365 | 365 | 3,000 | 3,650 |
1995-09-06 | 379 | 379 | 369 | 369 | 11,000 | 3,690 |
1995-09-05 | 363 | 369 | 363 | 369 | 7,000 | 3,690 |
1995-09-04 | 361 | 363 | 361 | 363 | 28,000 | 3,630 |
1995-09-01 | 380 | 380 | 362 | 362 | 30,000 | 3,620 |
1995-08-31 | 382 | 399 | 382 | 390 | 12,000 | 3,900 |
1995-08-30 | 405 | 405 | 390 | 390 | 71,000 | 3,900 |
1995-08-29 | 390 | 395 | 389 | 390 | 31,000 | 3,900 |
1995-08-28 | 390 | 390 | 381 | 389 | 15,000 | 3,890 |
1995-08-25 | 383 | 384 | 382 | 382 | 11,000 | 3,820 |
1995-08-24 | 380 | 387 | 380 | 385 | 18,000 | 3,850 |
1995-08-23 | 381 | 390 | 381 | 390 | 15,000 | 3,900 |
1995-08-22 | 385 | 408 | 385 | 406 | 35,000 | 4,060 |
1995-08-21 | 395 | 396 | 385 | 385 | 15,000 | 3,850 |
1995-08-18 | 395 | 405 | 395 | 395 | 45,000 | 3,950 |
1995-08-17 | 385 | 405 | 385 | 400 | 122,000 | 4,000 |
1995-08-16 | 378 | 385 | 375 | 385 | 98,000 | 3,850 |
1995-08-15 | 367 | 370 | 365 | 370 | 62,000 | 3,700 |
1995-08-14 | 345 | 360 | 345 | 350 | 46,000 | 3,500 |
1995-08-11 | 340 | 346 | 340 | 340 | 26,000 | 3,400 |
1995-08-10 | 352 | 352 | 345 | 345 | 21,000 | 3,450 |
1995-08-09 | 352 | 352 | 351 | 352 | 9,000 | 3,520 |
1995-08-08 | 352 | 353 | 352 | 352 | 27,000 | 3,520 |
1995-08-07 | 366 | 366 | 351 | 352 | 10,000 | 3,520 |
1995-08-04 | 369 | 370 | 366 | 366 | 29,000 | 3,660 |
1995-08-03 | 375 | 376 | 370 | 370 | 65,000 | 3,700 |
1995-08-02 | 361 | 374 | 356 | 370 | 70,000 | 3,700 |
1995-08-01 | 350 | 351 | 342 | 351 | 62,000 | 3,510 |
1995-07-31 | 345 | 345 | 340 | 340 | 12,000 | 3,400 |
1995-07-28 | 355 | 355 | 329 | 340 | 71,000 | 3,400 |
1995-07-27 | 365 | 365 | 359 | 360 | 12,000 | 3,600 |
1995-07-26 | 375 | 378 | 370 | 370 | 11,000 | 3,700 |
1995-07-25 | 370 | 380 | 370 | 370 | 113,000 | 3,700 |
1995-07-24 | 365 | 365 | 363 | 363 | 12,000 | 3,630 |
1995-07-21 | 375 | 375 | 370 | 370 | 59,000 | 3,700 |
1995-07-20 | 367 | 374 | 365 | 374 | 6,000 | 3,740 |
1995-07-19 | 379 | 379 | 371 | 378 | 41,000 | 3,780 |
1995-07-18 | 380 | 389 | 380 | 380 | 32,000 | 3,800 |
1995-07-17 | 374 | 379 | 370 | 375 | 30,000 | 3,750 |
1995-07-14 | 361 | 366 | 360 | 366 | 24,000 | 3,660 |
1995-07-13 | 355 | 365 | 355 | 360 | 52,000 | 3,600 |
1995-07-12 | 374 | 374 | 360 | 369 | 22,000 | 3,690 |
1995-07-11 | 375 | 375 | 358 | 369 | 26,000 | 3,690 |
1995-07-10 | 374 | 391 | 372 | 377 | 50,000 | 3,770 |
1995-07-07 | 380 | 385 | 373 | 375 | 103,000 | 3,750 |
1995-07-06 | 360 | 389 | 360 | 380 | 258,000 | 3,800 |
1995-07-05 | 365 | 370 | 359 | 360 | 73,000 | 3,600 |
1995-07-04 | 345 | 394 | 345 | 370 | 279,000 | 3,700 |
1995-07-03 | 321 | 345 | 320 | 345 | 46,000 | 3,450 |
1995-06-30 | 308 | 320 | 308 | 320 | 41,000 | 3,200 |
1995-06-29 | 305 | 310 | 305 | 305 | 75,000 | 3,050 |
1995-06-28 | 295 | 295 | 282 | 286 | 51,000 | 2,860 |
1995-06-27 | 305 | 308 | 295 | 295 | 28,000 | 2,950 |
1995-06-26 | 305 | 315 | 305 | 305 | 50,000 | 3,050 |
1995-06-23 | 305 | 305 | 300 | 305 | 30,000 | 3,050 |
1995-06-22 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
1995-06-21 | 291 | 305 | 291 | 305 | 5,000 | 3,050 |
1995-06-20 | 293 | 296 | 290 | 290 | 60,000 | 2,900 |
1995-06-19 | 291 | 296 | 290 | 296 | 5,000 | 2,960 |
1995-06-16 | 285 | 285 | 285 | 285 | 38,000 | 2,850 |
1995-06-15 | 285 | 285 | 281 | 285 | 17,000 | 2,850 |
1995-06-14 | 286 | 289 | 286 | 289 | 28,000 | 2,890 |
1995-06-13 | 285 | 290 | 285 | 285 | 19,000 | 2,850 |
1995-06-12 | 284 | 285 | 282 | 285 | 21,000 | 2,850 |
1995-06-09 | 285 | 285 | 280 | 285 | 45,000 | 2,850 |
1995-06-08 | 292 | 297 | 290 | 290 | 42,000 | 2,900 |
1995-06-07 | 315 | 315 | 289 | 290 | 86,000 | 2,900 |
1995-06-06 | 316 | 320 | 312 | 315 | 20,000 | 3,150 |
1995-06-05 | 324 | 325 | 320 | 320 | 36,000 | 3,200 |
1995-06-02 | 324 | 325 | 324 | 325 | 54,000 | 3,250 |
1995-06-01 | 325 | 325 | 324 | 325 | 17,000 | 3,250 |
1995-05-31 | 340 | 340 | 330 | 330 | 36,000 | 3,300 |
1995-05-30 | 339 | 340 | 339 | 340 | 45,000 | 3,400 |
1995-05-29 | 337 | 337 | 336 | 336 | 3,000 | 3,360 |
1995-05-26 | 336 | 336 | 331 | 336 | 85,000 | 3,360 |
1995-05-25 | 346 | 348 | 336 | 336 | 67,000 | 3,360 |
1995-05-24 | 364 | 365 | 346 | 346 | 15,000 | 3,460 |
1995-05-23 | 380 | 380 | 370 | 370 | 20,000 | 3,700 |
1995-05-22 | 382 | 386 | 380 | 380 | 65,000 | 3,800 |
1995-05-19 | 390 | 392 | 386 | 386 | 17,000 | 3,860 |
1995-05-17 | 395 | 395 | 395 | 395 | 15,000 | 3,950 |
1995-05-16 | 396 | 398 | 396 | 398 | 2,000 | 3,980 |
1995-05-15 | 400 | 400 | 400 | 400 | 24,000 | 4,000 |
1995-05-12 | 400 | 408 | 400 | 400 | 31,000 | 4,000 |
1995-05-11 | 418 | 418 | 415 | 415 | 7,000 | 4,150 |
1995-05-10 | 438 | 438 | 418 | 418 | 26,000 | 4,180 |
1995-05-09 | 432 | 438 | 432 | 438 | 18,000 | 4,380 |
1995-05-08 | 438 | 438 | 435 | 435 | 8,000 | 4,350 |
1995-05-02 | 431 | 438 | 428 | 438 | 33,000 | 4,380 |
1995-05-01 | 429 | 431 | 429 | 431 | 35,000 | 4,310 |
1995-04-28 | 431 | 431 | 430 | 430 | 25,000 | 4,300 |
1995-04-27 | 450 | 452 | 442 | 442 | 90,000 | 4,420 |
1995-04-26 | 444 | 445 | 436 | 442 | 40,000 | 4,420 |
1995-04-25 | 431 | 439 | 431 | 439 | 22,000 | 4,390 |
1995-04-24 | 432 | 442 | 431 | 431 | 12,000 | 4,310 |
1995-04-21 | 420 | 429 | 419 | 429 | 30,000 | 4,290 |
1995-04-20 | 404 | 414 | 404 | 414 | 27,000 | 4,140 |
1995-04-19 | 407 | 407 | 400 | 400 | 16,000 | 4,000 |
1995-04-18 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
1995-04-17 | 409 | 410 | 409 | 410 | 6,000 | 4,100 |
1995-04-14 | 425 | 430 | 410 | 410 | 19,000 | 4,100 |
1995-04-13 | 421 | 428 | 420 | 420 | 13,000 | 4,200 |
1995-04-12 | 404 | 420 | 404 | 420 | 12,000 | 4,200 |
1995-04-11 | 400 | 400 | 400 | 400 | 13,000 | 4,000 |
1995-04-10 | 398 | 402 | 398 | 402 | 8,000 | 4,020 |
1995-04-07 | 404 | 404 | 385 | 395 | 125,000 | 3,950 |
1995-04-06 | 410 | 410 | 405 | 408 | 8,000 | 4,080 |
1995-04-05 | 392 | 405 | 392 | 405 | 34,000 | 4,050 |
1995-04-04 | 400 | 400 | 390 | 390 | 52,000 | 3,900 |
1995-04-03 | 395 | 404 | 395 | 397 | 28,000 | 3,970 |
1995-03-31 | 420 | 430 | 415 | 415 | 47,000 | 4,150 |
1995-03-30 | 421 | 421 | 419 | 420 | 24,000 | 4,200 |
1995-03-29 | 420 | 420 | 420 | 420 | 15,000 | 4,200 |
1995-03-28 | 418 | 426 | 415 | 415 | 27,000 | 4,150 |
1995-03-27 | 400 | 423 | 400 | 423 | 27,000 | 4,230 |
1995-03-24 | 412 | 412 | 400 | 400 | 15,000 | 4,000 |
1995-03-23 | 425 | 425 | 405 | 412 | 28,000 | 4,120 |
1995-03-22 | 430 | 430 | 420 | 420 | 8,000 | 4,200 |
1995-03-20 | 430 | 430 | 420 | 420 | 16,000 | 4,200 |
1995-03-17 | 440 | 440 | 439 | 439 | 11,000 | 4,390 |
1995-03-16 | 445 | 445 | 440 | 440 | 16,000 | 4,400 |
1995-03-15 | 450 | 450 | 442 | 442 | 9,000 | 4,420 |
1995-03-14 | 460 | 460 | 452 | 452 | 21,000 | 4,520 |
1995-03-13 | 466 | 466 | 450 | 450 | 30,000 | 4,500 |
1995-03-10 | 465 | 472 | 461 | 461 | 42,000 | 4,610 |
1995-03-09 | 455 | 465 | 455 | 465 | 53,000 | 4,650 |
1995-03-08 | 469 | 469 | 455 | 455 | 26,000 | 4,550 |
1995-03-07 | 466 | 470 | 465 | 470 | 34,000 | 4,700 |
1995-03-06 | 472 | 477 | 470 | 470 | 39,000 | 4,700 |
1995-03-03 | 460 | 461 | 460 | 461 | 7,000 | 4,610 |
1995-03-02 | 455 | 466 | 455 | 460 | 39,000 | 4,600 |
1995-03-01 | 473 | 473 | 450 | 450 | 23,000 | 4,500 |
1995-02-28 | 484 | 484 | 469 | 470 | 98,000 | 4,700 |
1995-02-27 | 491 | 491 | 476 | 483 | 25,000 | 4,830 |
1995-02-24 | 505 | 505 | 490 | 490 | 7,000 | 4,900 |
1995-02-23 | 500 | 500 | 482 | 500 | 31,000 | 5,000 |
1995-02-22 | 510 | 513 | 501 | 505 | 50,000 | 5,050 |
1995-02-21 | 524 | 524 | 500 | 510 | 17,000 | 5,100 |
1995-02-20 | 530 | 539 | 521 | 521 | 4,000 | 5,210 |
1995-02-17 | 521 | 530 | 521 | 530 | 14,000 | 5,300 |
1995-02-16 | 535 | 535 | 520 | 520 | 14,000 | 5,200 |
1995-02-15 | 540 | 541 | 535 | 535 | 18,000 | 5,350 |
1995-02-14 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
1995-02-13 | 569 | 569 | 550 | 550 | 54,000 | 5,500 |
1995-02-10 | 550 | 569 | 550 | 569 | 6,000 | 5,690 |
1995-02-09 | 560 | 560 | 545 | 550 | 4,000 | 5,500 |
1995-02-08 | 540 | 555 | 540 | 555 | 86,000 | 5,550 |
1995-02-07 | 550 | 550 | 530 | 530 | 60,000 | 5,300 |
1995-02-06 | 560 | 560 | 550 | 550 | 27,000 | 5,500 |
1995-02-03 | 550 | 560 | 549 | 550 | 16,000 | 5,500 |
1995-02-02 | 550 | 550 | 540 | 540 | 11,000 | 5,400 |
1995-02-01 | 560 | 560 | 550 | 550 | 17,000 | 5,500 |
1995-01-31 | 558 | 561 | 552 | 560 | 21,000 | 5,600 |
1995-01-30 | 565 | 570 | 550 | 553 | 10,000 | 5,530 |
1995-01-27 | 570 | 570 | 564 | 565 | 22,000 | 5,650 |
1995-01-26 | 571 | 575 | 568 | 568 | 19,000 | 5,680 |
1995-01-25 | 569 | 570 | 569 | 570 | 10,000 | 5,700 |
1995-01-24 | 580 | 580 | 568 | 570 | 20,000 | 5,700 |
1995-01-23 | 591 | 591 | 568 | 568 | 11,000 | 5,680 |
1995-01-20 | 583 | 590 | 582 | 590 | 13,000 | 5,900 |
1995-01-19 | 591 | 591 | 582 | 582 | 23,000 | 5,820 |
1995-01-18 | 600 | 610 | 600 | 610 | 58,000 | 6,100 |
1995-01-17 | 608 | 608 | 580 | 581 | 23,000 | 5,810 |
1995-01-13 | 601 | 602 | 598 | 602 | 31,000 | 6,020 |
1995-01-12 | 609 | 609 | 601 | 602 | 24,000 | 6,020 |
1995-01-11 | 615 | 615 | 602 | 605 | 28,000 | 6,050 |
1995-01-10 | 617 | 617 | 608 | 608 | 23,000 | 6,080 |
1995-01-09 | 611 | 611 | 607 | 607 | 8,000 | 6,070 |
1995-01-06 | 618 | 618 | 607 | 611 | 23,000 | 6,110 |
1995-01-05 | 620 | 620 | 613 | 613 | 41,000 | 6,130 |
1995-01-04 | 620 | 620 | 615 | 620 | 39,000 | 6,200 |
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