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
1995-12-2941541541141164,0004,110
1995-12-28432441411415141,0004,150
1995-12-27469469428447234,0004,470
1995-12-26394469394469621,0004,690
1995-12-2537538937538977,0003,890
1995-12-22372376365375112,0003,750
1995-12-21350370350370107,0003,700
1995-12-2036136135335923,0003,590
1995-12-1935935934334643,0003,460
1995-12-1836036836036021,0003,600
1995-12-1536436536036532,0003,650
1995-12-1436937036036047,0003,600
1995-12-1336837536036961,0003,690
1995-12-1235436535435546,0003,550
1995-12-1135735735135523,0003,550
1995-12-0834535034535035,0003,500
1995-12-0735636835636029,0003,600
1995-12-0634835734835018,0003,500
1995-12-0535235335135315,0003,530
1995-12-0436136135936056,0003,600
1995-12-0136136535336062,0003,600
1995-11-3036336335236014,0003,600
1995-11-2935236035036032,0003,600
1995-11-2834535034535025,0003,500
1995-11-2734534534434518,0003,450
1995-11-243413453413457,0003,450
1995-11-2234534534034314,0003,430
1995-11-2134834834534537,0003,450
1995-11-2034334534334511,0003,450
1995-11-1734034234034010,0003,400
1995-11-1634034433934421,0003,440
1995-11-1534434534034014,0003,400
1995-11-143413443413439,0003,430
1995-11-133393393393393,0003,390
1995-11-1033333733233444,0003,340
1995-11-0932633832633336,0003,330
1995-11-0832532932532640,0003,260
1995-11-0732932932632613,0003,260
1995-11-0632532932532931,0003,290
1995-11-0232532832432431,0003,240
1995-11-0132532932532540,0003,250
1995-10-3132932932032641,0003,260
1995-10-3032432632232511,0003,250
1995-10-27338338329329133,0003,290
1995-10-2635035033733712,0003,370
1995-10-253423443373375,0003,370
1995-10-243543543433435,0003,430
1995-10-233613613593598,0003,590
1995-10-203613613613615,0003,610
1995-10-193343363333365,0003,360
1995-10-1833633633333351,0003,330
1995-10-1734134133633635,0003,360
1995-10-1634234234034210,0003,420
1995-10-1334534534034225,0003,420
1995-10-123473473453456,0003,450
1995-10-1134634634634624,0003,460
1995-10-0934634634534629,0003,460
1995-10-0635435434534523,0003,450
1995-10-0536036135535513,0003,550
1995-10-0435736135736012,0003,600
1995-10-0334734733633723,0003,370
1995-10-0236936934734725,0003,470
1995-09-2936436936436910,0003,690
1995-09-2837537536536513,0003,650
1995-09-273743753713757,0003,750
1995-09-2637837837837818,0003,780
1995-09-2536136536136119,0003,610
1995-09-2238038037637631,0003,760
1995-09-2138438538138110,0003,810
1995-09-2039039038338427,0003,840
1995-09-193833853803809,0003,800
1995-09-1838839038838816,0003,880
1995-09-143883883883882,0003,880
1995-09-13371373370373184,0003,730
1995-09-1239039137537523,0003,750
1995-09-1139539739039529,0003,950
1995-09-0837039536139479,0003,940
1995-09-073683683653653,0003,650
1995-09-0637937936936911,0003,690
1995-09-053633693633697,0003,690
1995-09-0436136336136328,0003,630
1995-09-0138038036236230,0003,620
1995-08-3138239938239012,0003,900
1995-08-3040540539039071,0003,900
1995-08-2939039538939031,0003,900
1995-08-2839039038138915,0003,890
1995-08-2538338438238211,0003,820
1995-08-2438038738038518,0003,850
1995-08-2338139038139015,0003,900
1995-08-2238540838540635,0004,060
1995-08-2139539638538515,0003,850
1995-08-1839540539539545,0003,950
1995-08-17385405385400122,0004,000
1995-08-1637838537538598,0003,850
1995-08-1536737036537062,0003,700
1995-08-1434536034535046,0003,500
1995-08-1134034634034026,0003,400
1995-08-1035235234534521,0003,450
1995-08-093523523513529,0003,520
1995-08-0835235335235227,0003,520
1995-08-0736636635135210,0003,520
1995-08-0436937036636629,0003,660
1995-08-0337537637037065,0003,700
1995-08-0236137435637070,0003,700
1995-08-0135035134235162,0003,510
1995-07-3134534534034012,0003,400
1995-07-2835535532934071,0003,400
1995-07-2736536535936012,0003,600
1995-07-2637537837037011,0003,700
1995-07-25370380370370113,0003,700
1995-07-2436536536336312,0003,630
1995-07-2137537537037059,0003,700
1995-07-203673743653746,0003,740
1995-07-1937937937137841,0003,780
1995-07-1838038938038032,0003,800
1995-07-1737437937037530,0003,750
1995-07-1436136636036624,0003,660
1995-07-1335536535536052,0003,600
1995-07-1237437436036922,0003,690
1995-07-1137537535836926,0003,690
1995-07-1037439137237750,0003,770
1995-07-07380385373375103,0003,750
1995-07-06360389360380258,0003,800
1995-07-0536537035936073,0003,600
1995-07-04345394345370279,0003,700
1995-07-0332134532034546,0003,450
1995-06-3030832030832041,0003,200
1995-06-2930531030530575,0003,050
1995-06-2829529528228651,0002,860
1995-06-2730530829529528,0002,950
1995-06-2630531530530550,0003,050
1995-06-2330530530030530,0003,050
1995-06-2230530530530511,0003,050
1995-06-212913052913055,0003,050
1995-06-2029329629029060,0002,900
1995-06-192912962902965,0002,960
1995-06-1628528528528538,0002,850
1995-06-1528528528128517,0002,850
1995-06-1428628928628928,0002,890
1995-06-1328529028528519,0002,850
1995-06-1228428528228521,0002,850
1995-06-0928528528028545,0002,850
1995-06-0829229729029042,0002,900
1995-06-0731531528929086,0002,900
1995-06-0631632031231520,0003,150
1995-06-0532432532032036,0003,200
1995-06-0232432532432554,0003,250
1995-06-0132532532432517,0003,250
1995-05-3134034033033036,0003,300
1995-05-3033934033934045,0003,400
1995-05-293373373363363,0003,360
1995-05-2633633633133685,0003,360
1995-05-2534634833633667,0003,360
1995-05-2436436534634615,0003,460
1995-05-2338038037037020,0003,700
1995-05-2238238638038065,0003,800
1995-05-1939039238638617,0003,860
1995-05-1739539539539515,0003,950
1995-05-163963983963982,0003,980
1995-05-1540040040040024,0004,000
1995-05-1240040840040031,0004,000
1995-05-114184184154157,0004,150
1995-05-1043843841841826,0004,180
1995-05-0943243843243818,0004,380
1995-05-084384384354358,0004,350
1995-05-0243143842843833,0004,380
1995-05-0142943142943135,0004,310
1995-04-2843143143043025,0004,300
1995-04-2745045244244290,0004,420
1995-04-2644444543644240,0004,420
1995-04-2543143943143922,0004,390
1995-04-2443244243143112,0004,310
1995-04-2142042941942930,0004,290
1995-04-2040441440441427,0004,140
1995-04-1940740740040016,0004,000
1995-04-184084084084083,0004,080
1995-04-174094104094106,0004,100
1995-04-1442543041041019,0004,100
1995-04-1342142842042013,0004,200
1995-04-1240442040442012,0004,200
1995-04-1140040040040013,0004,000
1995-04-103984023984028,0004,020
1995-04-07404404385395125,0003,950
1995-04-064104104054088,0004,080
1995-04-0539240539240534,0004,050
1995-04-0440040039039052,0003,900
1995-04-0339540439539728,0003,970
1995-03-3142043041541547,0004,150
1995-03-3042142141942024,0004,200
1995-03-2942042042042015,0004,200
1995-03-2841842641541527,0004,150
1995-03-2740042340042327,0004,230
1995-03-2441241240040015,0004,000
1995-03-2342542540541228,0004,120
1995-03-224304304204208,0004,200
1995-03-2043043042042016,0004,200
1995-03-1744044043943911,0004,390
1995-03-1644544544044016,0004,400
1995-03-154504504424429,0004,420
1995-03-1446046045245221,0004,520
1995-03-1346646645045030,0004,500
1995-03-1046547246146142,0004,610
1995-03-0945546545546553,0004,650
1995-03-0846946945545526,0004,550
1995-03-0746647046547034,0004,700
1995-03-0647247747047039,0004,700
1995-03-034604614604617,0004,610
1995-03-0245546645546039,0004,600
1995-03-0147347345045023,0004,500
1995-02-2848448446947098,0004,700
1995-02-2749149147648325,0004,830
1995-02-245055054904907,0004,900
1995-02-2350050048250031,0005,000
1995-02-2251051350150550,0005,050
1995-02-2152452450051017,0005,100
1995-02-205305395215214,0005,210
1995-02-1752153052153014,0005,300
1995-02-1653553552052014,0005,200
1995-02-1554054153553518,0005,350
1995-02-145505505505502,0005,500
1995-02-1356956955055054,0005,500
1995-02-105505695505696,0005,690
1995-02-095605605455504,0005,500
1995-02-0854055554055586,0005,550
1995-02-0755055053053060,0005,300
1995-02-0656056055055027,0005,500
1995-02-0355056054955016,0005,500
1995-02-0255055054054011,0005,400
1995-02-0156056055055017,0005,500
1995-01-3155856155256021,0005,600
1995-01-3056557055055310,0005,530
1995-01-2757057056456522,0005,650
1995-01-2657157556856819,0005,680
1995-01-2556957056957010,0005,700
1995-01-2458058056857020,0005,700
1995-01-2359159156856811,0005,680
1995-01-2058359058259013,0005,900
1995-01-1959159158258223,0005,820
1995-01-1860061060061058,0006,100
1995-01-1760860858058123,0005,810
1995-01-1360160259860231,0006,020
1995-01-1260960960160224,0006,020
1995-01-1161561560260528,0006,050
1995-01-1061761760860823,0006,080
1995-01-096116116076078,0006,070
1995-01-0661861860761123,0006,110
1995-01-0562062061361341,0006,130
1995-01-0462062061562039,0006,200

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