3577 東海染工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 390 | 396 | 390 | 395 | 12,000 | 3,950 |
| 1996-12-27 | 383 | 412 | 383 | 395 | 51,000 | 3,950 |
| 1996-12-26 | 393 | 393 | 380 | 387 | 63,000 | 3,870 |
| 1996-12-25 | 380 | 382 | 375 | 378 | 46,000 | 3,780 |
| 1996-12-24 | 385 | 390 | 360 | 361 | 121,000 | 3,610 |
| 1996-12-20 | 372 | 380 | 371 | 375 | 140,000 | 3,750 |
| 1996-12-19 | 420 | 423 | 392 | 392 | 133,000 | 3,920 |
| 1996-12-18 | 452 | 452 | 425 | 425 | 79,000 | 4,250 |
| 1996-12-17 | 458 | 458 | 451 | 452 | 67,000 | 4,520 |
| 1996-12-16 | 466 | 471 | 458 | 458 | 22,000 | 4,580 |
| 1996-12-13 | 473 | 475 | 456 | 465 | 75,000 | 4,650 |
| 1996-12-12 | 485 | 490 | 475 | 475 | 73,000 | 4,750 |
| 1996-12-11 | 500 | 500 | 486 | 486 | 39,000 | 4,860 |
| 1996-12-10 | 500 | 505 | 499 | 503 | 26,000 | 5,030 |
| 1996-12-09 | 501 | 508 | 499 | 499 | 32,000 | 4,990 |
| 1996-12-06 | 502 | 502 | 500 | 500 | 41,000 | 5,000 |
| 1996-12-05 | 500 | 515 | 500 | 501 | 32,000 | 5,010 |
| 1996-12-04 | 493 | 505 | 490 | 500 | 37,000 | 5,000 |
| 1996-12-03 | 487 | 498 | 485 | 493 | 47,000 | 4,930 |
| 1996-12-02 | 493 | 500 | 487 | 488 | 57,000 | 4,880 |
| 1996-11-29 | 497 | 500 | 490 | 492 | 103,000 | 4,920 |
| 1996-11-28 | 503 | 503 | 490 | 492 | 115,000 | 4,920 |
| 1996-11-27 | 510 | 510 | 502 | 503 | 121,000 | 5,030 |
| 1996-11-26 | 533 | 533 | 510 | 510 | 35,000 | 5,100 |
| 1996-11-25 | 527 | 544 | 527 | 527 | 29,000 | 5,270 |
| 1996-11-22 | 520 | 525 | 513 | 525 | 108,000 | 5,250 |
| 1996-11-21 | 536 | 547 | 520 | 524 | 44,000 | 5,240 |
| 1996-11-20 | 540 | 540 | 530 | 536 | 31,000 | 5,360 |
| 1996-11-19 | 533 | 549 | 525 | 540 | 57,000 | 5,400 |
| 1996-11-18 | 540 | 542 | 530 | 530 | 54,000 | 5,300 |
| 1996-11-15 | 571 | 575 | 540 | 545 | 112,000 | 5,450 |
| 1996-11-14 | 590 | 590 | 560 | 565 | 113,000 | 5,650 |
| 1996-11-13 | 589 | 610 | 585 | 585 | 595,000 | 5,850 |
| 1996-11-12 | 565 | 589 | 565 | 577 | 335,000 | 5,770 |
| 1996-11-11 | 569 | 569 | 556 | 565 | 115,000 | 5,650 |
| 1996-11-08 | 513 | 550 | 513 | 549 | 214,000 | 5,490 |
| 1996-11-07 | 569 | 569 | 520 | 520 | 326,000 | 5,200 |
| 1996-11-06 | 574 | 588 | 565 | 569 | 707,000 | 5,690 |
| 1996-11-05 | 551 | 567 | 546 | 555 | 351,000 | 5,550 |
| 1996-11-01 | 567 | 579 | 519 | 521 | 622,000 | 5,210 |
| 1996-10-31 | 497 | 567 | 494 | 567 | 926,000 | 5,670 |
| 1996-10-30 | 486 | 494 | 484 | 487 | 147,000 | 4,870 |
| 1996-10-29 | 485 | 495 | 484 | 485 | 136,000 | 4,850 |
| 1996-10-28 | 485 | 490 | 484 | 490 | 45,000 | 4,900 |
| 1996-10-25 | 487 | 492 | 480 | 490 | 139,000 | 4,900 |
| 1996-10-24 | 488 | 500 | 485 | 495 | 143,000 | 4,950 |
| 1996-10-23 | 493 | 495 | 485 | 487 | 147,000 | 4,870 |
| 1996-10-22 | 507 | 507 | 500 | 503 | 145,000 | 5,030 |
| 1996-10-21 | 545 | 545 | 508 | 510 | 73,000 | 5,100 |
| 1996-10-18 | 535 | 545 | 525 | 535 | 285,000 | 5,350 |
| 1996-10-17 | 485 | 525 | 485 | 505 | 185,000 | 5,050 |
| 1996-10-16 | 483 | 484 | 476 | 483 | 74,000 | 4,830 |
| 1996-10-15 | 480 | 480 | 476 | 478 | 50,000 | 4,780 |
| 1996-10-14 | 482 | 485 | 475 | 485 | 51,000 | 4,850 |
| 1996-10-11 | 500 | 500 | 480 | 481 | 59,000 | 4,810 |
| 1996-10-09 | 510 | 515 | 500 | 500 | 40,000 | 5,000 |
| 1996-10-08 | 501 | 520 | 501 | 510 | 62,000 | 5,100 |
| 1996-10-07 | 528 | 528 | 520 | 522 | 47,000 | 5,220 |
| 1996-10-04 | 510 | 536 | 495 | 536 | 95,000 | 5,360 |
| 1996-10-03 | 513 | 515 | 511 | 514 | 25,000 | 5,140 |
| 1996-10-02 | 510 | 515 | 510 | 515 | 52,000 | 5,150 |
| 1996-10-01 | 512 | 515 | 502 | 510 | 50,000 | 5,100 |
| 1996-09-30 | 490 | 505 | 490 | 499 | 47,000 | 4,990 |
| 1996-09-27 | 481 | 495 | 480 | 485 | 59,000 | 4,850 |
| 1996-09-26 | 486 | 493 | 480 | 480 | 41,000 | 4,800 |
| 1996-09-25 | 496 | 496 | 488 | 488 | 68,000 | 4,880 |
| 1996-09-24 | 500 | 500 | 495 | 495 | 41,000 | 4,950 |
| 1996-09-20 | 500 | 505 | 500 | 500 | 26,000 | 5,000 |
| 1996-09-19 | 522 | 522 | 510 | 515 | 23,000 | 5,150 |
| 1996-09-18 | 523 | 523 | 512 | 512 | 6,000 | 5,120 |
| 1996-09-17 | 520 | 525 | 500 | 510 | 21,000 | 5,100 |
| 1996-09-13 | 486 | 500 | 486 | 500 | 28,000 | 5,000 |
| 1996-09-12 | 504 | 504 | 491 | 491 | 26,000 | 4,910 |
| 1996-09-11 | 520 | 520 | 505 | 505 | 19,000 | 5,050 |
| 1996-09-10 | 505 | 510 | 505 | 510 | 7,000 | 5,100 |
| 1996-09-09 | 521 | 521 | 521 | 521 | 19,000 | 5,210 |
| 1996-09-06 | 550 | 550 | 515 | 520 | 38,000 | 5,200 |
| 1996-09-05 | 505 | 548 | 505 | 548 | 53,000 | 5,480 |
| 1996-09-04 | 519 | 519 | 505 | 506 | 12,000 | 5,060 |
| 1996-09-03 | 510 | 520 | 505 | 519 | 20,000 | 5,190 |
| 1996-09-02 | 509 | 515 | 509 | 515 | 19,000 | 5,150 |
| 1996-08-30 | 500 | 510 | 500 | 509 | 39,000 | 5,090 |
| 1996-08-29 | 491 | 515 | 491 | 505 | 24,000 | 5,050 |
| 1996-08-28 | 512 | 512 | 497 | 497 | 34,000 | 4,970 |
| 1996-08-27 | 520 | 520 | 506 | 510 | 18,000 | 5,100 |
| 1996-08-26 | 523 | 523 | 513 | 515 | 35,000 | 5,150 |
| 1996-08-23 | 550 | 550 | 522 | 523 | 39,000 | 5,230 |
| 1996-08-22 | 539 | 546 | 539 | 540 | 37,000 | 5,400 |
| 1996-08-21 | 534 | 534 | 521 | 529 | 39,000 | 5,290 |
| 1996-08-20 | 530 | 538 | 525 | 538 | 54,000 | 5,380 |
| 1996-08-19 | 510 | 525 | 510 | 521 | 43,000 | 5,210 |
| 1996-08-16 | 515 | 520 | 510 | 510 | 12,000 | 5,100 |
| 1996-08-15 | 510 | 520 | 510 | 520 | 28,000 | 5,200 |
| 1996-08-14 | 510 | 510 | 500 | 510 | 38,000 | 5,100 |
| 1996-08-13 | 445 | 470 | 445 | 470 | 64,000 | 4,700 |
| 1996-08-12 | 445 | 460 | 440 | 440 | 117,000 | 4,400 |
| 1996-08-09 | 490 | 495 | 460 | 460 | 100,000 | 4,600 |
| 1996-08-08 | 504 | 504 | 490 | 490 | 64,000 | 4,900 |
| 1996-08-07 | 502 | 510 | 495 | 509 | 83,000 | 5,090 |
| 1996-08-06 | 521 | 521 | 502 | 510 | 25,000 | 5,100 |
| 1996-08-05 | 540 | 550 | 520 | 520 | 39,000 | 5,200 |
| 1996-08-02 | 550 | 550 | 535 | 540 | 27,000 | 5,400 |
| 1996-08-01 | 500 | 515 | 496 | 511 | 50,000 | 5,110 |
| 1996-07-31 | 500 | 513 | 490 | 496 | 129,000 | 4,960 |
| 1996-07-30 | 515 | 515 | 490 | 490 | 177,000 | 4,900 |
| 1996-07-29 | 560 | 565 | 515 | 515 | 36,000 | 5,150 |
| 1996-07-26 | 575 | 575 | 560 | 560 | 24,000 | 5,600 |
| 1996-07-25 | 565 | 565 | 555 | 565 | 31,000 | 5,650 |
| 1996-07-24 | 586 | 586 | 541 | 545 | 37,000 | 5,450 |
| 1996-07-23 | 581 | 590 | 575 | 580 | 36,000 | 5,800 |
| 1996-07-22 | 610 | 610 | 585 | 585 | 15,000 | 5,850 |
| 1996-07-19 | 602 | 602 | 590 | 591 | 68,000 | 5,910 |
| 1996-07-18 | 600 | 610 | 591 | 592 | 12,000 | 5,920 |
| 1996-07-17 | 610 | 610 | 591 | 600 | 36,000 | 6,000 |
| 1996-07-16 | 600 | 600 | 591 | 591 | 25,000 | 5,910 |
| 1996-07-15 | 605 | 605 | 600 | 602 | 13,000 | 6,020 |
| 1996-07-12 | 613 | 613 | 601 | 605 | 39,000 | 6,050 |
| 1996-07-11 | 631 | 631 | 620 | 620 | 24,000 | 6,200 |
| 1996-07-10 | 612 | 612 | 600 | 601 | 47,000 | 6,010 |
| 1996-07-09 | 600 | 608 | 590 | 605 | 48,000 | 6,050 |
| 1996-07-08 | 610 | 610 | 600 | 600 | 54,000 | 6,000 |
| 1996-07-05 | 606 | 630 | 606 | 612 | 29,000 | 6,120 |
| 1996-07-04 | 610 | 610 | 605 | 606 | 39,000 | 6,060 |
| 1996-07-03 | 616 | 616 | 610 | 610 | 24,000 | 6,100 |
| 1996-07-02 | 630 | 630 | 615 | 615 | 33,000 | 6,150 |
| 1996-07-01 | 626 | 626 | 620 | 620 | 30,000 | 6,200 |
| 1996-06-28 | 621 | 625 | 610 | 616 | 68,000 | 6,160 |
| 1996-06-27 | 640 | 640 | 630 | 630 | 67,000 | 6,300 |
| 1996-06-26 | 649 | 658 | 640 | 640 | 57,000 | 6,400 |
| 1996-06-25 | 654 | 668 | 631 | 648 | 41,000 | 6,480 |
| 1996-06-24 | 634 | 650 | 630 | 650 | 36,000 | 6,500 |
| 1996-06-21 | 616 | 634 | 610 | 610 | 61,000 | 6,100 |
| 1996-06-20 | 621 | 624 | 602 | 602 | 38,000 | 6,020 |
| 1996-06-19 | 624 | 632 | 624 | 624 | 37,000 | 6,240 |
| 1996-06-18 | 650 | 650 | 625 | 634 | 43,000 | 6,340 |
| 1996-06-17 | 641 | 650 | 635 | 635 | 48,000 | 6,350 |
| 1996-06-14 | 632 | 650 | 632 | 640 | 103,000 | 6,400 |
| 1996-06-13 | 700 | 700 | 660 | 660 | 138,000 | 6,600 |
| 1996-06-12 | 690 | 700 | 670 | 685 | 258,000 | 6,850 |
| 1996-06-11 | 631 | 670 | 630 | 660 | 173,000 | 6,600 |
| 1996-06-10 | 581 | 624 | 581 | 602 | 72,000 | 6,020 |
| 1996-06-07 | 590 | 600 | 560 | 561 | 70,000 | 5,610 |
| 1996-06-06 | 613 | 630 | 590 | 590 | 96,000 | 5,900 |
| 1996-06-05 | 615 | 620 | 607 | 607 | 138,000 | 6,070 |
| 1996-06-04 | 545 | 585 | 545 | 585 | 142,000 | 5,850 |
| 1996-06-03 | 595 | 600 | 515 | 535 | 158,000 | 5,350 |
| 1996-05-31 | 620 | 621 | 602 | 602 | 91,000 | 6,020 |
| 1996-05-30 | 625 | 635 | 620 | 620 | 62,000 | 6,200 |
| 1996-05-29 | 641 | 650 | 630 | 630 | 83,000 | 6,300 |
| 1996-05-28 | 640 | 640 | 632 | 640 | 45,000 | 6,400 |
| 1996-05-27 | 650 | 660 | 631 | 650 | 68,000 | 6,500 |
| 1996-05-24 | 660 | 670 | 649 | 650 | 71,000 | 6,500 |
| 1996-05-23 | 701 | 718 | 680 | 680 | 324,000 | 6,800 |
| 1996-05-22 | 625 | 690 | 620 | 681 | 206,000 | 6,810 |
| 1996-05-21 | 645 | 645 | 625 | 625 | 149,000 | 6,250 |
| 1996-05-20 | 640 | 645 | 632 | 645 | 106,000 | 6,450 |
| 1996-05-17 | 669 | 669 | 636 | 645 | 240,000 | 6,450 |
| 1996-05-16 | 671 | 680 | 652 | 669 | 137,000 | 6,690 |
| 1996-05-15 | 678 | 705 | 678 | 679 | 136,000 | 6,790 |
| 1996-05-14 | 681 | 714 | 651 | 678 | 237,000 | 6,780 |
| 1996-05-13 | 726 | 740 | 677 | 680 | 150,000 | 6,800 |
| 1996-05-10 | 700 | 725 | 689 | 720 | 283,000 | 7,200 |
| 1996-05-09 | 750 | 751 | 701 | 715 | 454,000 | 7,150 |
| 1996-05-08 | 761 | 770 | 750 | 751 | 257,000 | 7,510 |
| 1996-05-07 | 826 | 830 | 775 | 780 | 358,000 | 7,800 |
| 1996-05-02 | 836 | 855 | 805 | 826 | 497,000 | 8,260 |
| 1996-05-01 | 902 | 917 | 845 | 856 | 1,534,000 | 8,560 |
| 1996-04-30 | 820 | 877 | 811 | 872 | 1,189,000 | 8,720 |
| 1996-04-26 | 797 | 825 | 750 | 780 | 1,106,000 | 7,800 |
| 1996-04-25 | 838 | 840 | 759 | 778 | 1,083,000 | 7,780 |
| 1996-04-24 | 786 | 820 | 748 | 806 | 2,353,000 | 8,060 |
| 1996-04-23 | 900 | 922 | 796 | 797 | 1,366,000 | 7,970 |
| 1996-04-22 | 877 | 927 | 877 | 906 | 2,037,000 | 9,060 |
| 1996-04-19 | 744 | 829 | 739 | 827 | 2,566,000 | 8,270 |
| 1996-04-18 | 720 | 745 | 710 | 730 | 1,451,000 | 7,300 |
| 1996-04-17 | 695 | 721 | 660 | 661 | 1,902,000 | 6,610 |
| 1996-04-16 | 622 | 695 | 608 | 685 | 1,887,000 | 6,850 |
| 1996-04-15 | 638 | 658 | 620 | 622 | 1,451,000 | 6,220 |
| 1996-04-12 | 591 | 635 | 567 | 628 | 1,615,000 | 6,280 |
| 1996-04-11 | 565 | 600 | 564 | 585 | 1,721,000 | 5,850 |
| 1996-04-10 | 513 | 560 | 513 | 556 | 1,329,000 | 5,560 |
| 1996-04-09 | 501 | 514 | 499 | 511 | 329,000 | 5,110 |
| 1996-04-08 | 485 | 526 | 475 | 509 | 592,000 | 5,090 |
| 1996-04-05 | 477 | 489 | 475 | 484 | 128,000 | 4,840 |
| 1996-04-04 | 468 | 472 | 465 | 465 | 111,000 | 4,650 |
| 1996-04-03 | 492 | 492 | 466 | 475 | 173,000 | 4,750 |
| 1996-04-02 | 472 | 495 | 461 | 494 | 256,000 | 4,940 |
| 1996-04-01 | 496 | 508 | 465 | 467 | 407,000 | 4,670 |
| 1996-03-29 | 460 | 510 | 460 | 496 | 1,233,000 | 4,960 |
| 1996-03-28 | 440 | 455 | 440 | 454 | 122,000 | 4,540 |
| 1996-03-27 | 420 | 440 | 420 | 431 | 32,000 | 4,310 |
| 1996-03-26 | 412 | 420 | 408 | 417 | 71,000 | 4,170 |
| 1996-03-25 | 421 | 421 | 411 | 412 | 23,000 | 4,120 |
| 1996-03-22 | 414 | 419 | 414 | 416 | 15,000 | 4,160 |
| 1996-03-21 | 401 | 409 | 401 | 409 | 49,000 | 4,090 |
| 1996-03-19 | 410 | 415 | 400 | 410 | 29,000 | 4,100 |
| 1996-03-18 | 405 | 419 | 405 | 419 | 23,000 | 4,190 |
| 1996-03-15 | 420 | 420 | 410 | 410 | 37,000 | 4,100 |
| 1996-03-14 | 400 | 402 | 393 | 400 | 116,000 | 4,000 |
| 1996-03-13 | 425 | 425 | 419 | 420 | 51,000 | 4,200 |
| 1996-03-12 | 403 | 415 | 403 | 411 | 26,000 | 4,110 |
| 1996-03-11 | 400 | 401 | 400 | 401 | 17,000 | 4,010 |
| 1996-03-08 | 411 | 412 | 400 | 400 | 155,000 | 4,000 |
| 1996-03-07 | 423 | 423 | 411 | 412 | 40,000 | 4,120 |
| 1996-03-06 | 425 | 425 | 423 | 423 | 4,000 | 4,230 |
| 1996-03-05 | 415 | 428 | 415 | 420 | 45,000 | 4,200 |
| 1996-03-04 | 415 | 415 | 410 | 410 | 18,000 | 4,100 |
| 1996-03-01 | 419 | 420 | 415 | 419 | 10,000 | 4,190 |
| 1996-02-29 | 415 | 420 | 415 | 415 | 55,000 | 4,150 |
| 1996-02-28 | 417 | 424 | 413 | 415 | 35,000 | 4,150 |
| 1996-02-27 | 417 | 422 | 413 | 422 | 30,000 | 4,220 |
| 1996-02-26 | 425 | 430 | 422 | 422 | 45,000 | 4,220 |
| 1996-02-23 | 420 | 422 | 417 | 420 | 72,000 | 4,200 |
| 1996-02-22 | 423 | 427 | 419 | 419 | 27,000 | 4,190 |
| 1996-02-21 | 415 | 415 | 413 | 413 | 58,000 | 4,130 |
| 1996-02-20 | 421 | 421 | 410 | 413 | 38,000 | 4,130 |
| 1996-02-19 | 430 | 430 | 421 | 421 | 9,000 | 4,210 |
| 1996-02-16 | 429 | 430 | 410 | 410 | 65,000 | 4,100 |
| 1996-02-15 | 438 | 438 | 428 | 429 | 40,000 | 4,290 |
| 1996-02-14 | 430 | 439 | 428 | 428 | 50,000 | 4,280 |
| 1996-02-13 | 454 | 455 | 440 | 440 | 44,000 | 4,400 |
| 1996-02-09 | 455 | 455 | 440 | 440 | 47,000 | 4,400 |
| 1996-02-08 | 456 | 457 | 450 | 450 | 98,000 | 4,500 |
| 1996-02-07 | 442 | 457 | 442 | 455 | 250,000 | 4,550 |
| 1996-02-06 | 480 | 480 | 439 | 439 | 484,000 | 4,390 |
| 1996-02-05 | 441 | 483 | 441 | 478 | 443,000 | 4,780 |
| 1996-02-02 | 427 | 436 | 427 | 430 | 115,000 | 4,300 |
| 1996-02-01 | 426 | 435 | 426 | 427 | 128,000 | 4,270 |
| 1996-01-31 | 445 | 445 | 430 | 436 | 61,000 | 4,360 |
| 1996-01-30 | 436 | 445 | 435 | 445 | 114,000 | 4,450 |
| 1996-01-29 | 439 | 439 | 423 | 435 | 71,000 | 4,350 |
| 1996-01-26 | 418 | 439 | 418 | 439 | 60,000 | 4,390 |
| 1996-01-25 | 401 | 409 | 391 | 409 | 55,000 | 4,090 |
| 1996-01-24 | 401 | 402 | 396 | 397 | 30,000 | 3,970 |
| 1996-01-23 | 400 | 410 | 400 | 401 | 20,000 | 4,010 |
| 1996-01-22 | 405 | 410 | 391 | 395 | 21,000 | 3,950 |
| 1996-01-19 | 415 | 415 | 405 | 410 | 75,000 | 4,100 |
| 1996-01-18 | 431 | 431 | 416 | 419 | 21,000 | 4,190 |
| 1996-01-17 | 426 | 438 | 426 | 435 | 27,000 | 4,350 |
| 1996-01-16 | 424 | 431 | 424 | 426 | 50,000 | 4,260 |
| 1996-01-12 | 439 | 440 | 429 | 429 | 27,000 | 4,290 |
| 1996-01-11 | 436 | 440 | 431 | 440 | 18,000 | 4,400 |
| 1996-01-10 | 449 | 449 | 435 | 436 | 59,000 | 4,360 |
| 1996-01-09 | 439 | 448 | 437 | 448 | 76,000 | 4,480 |
| 1996-01-08 | 431 | 438 | 429 | 438 | 99,000 | 4,380 |
| 1996-01-05 | 447 | 447 | 427 | 431 | 43,000 | 4,310 |
| 1996-01-04 | 415 | 450 | 415 | 448 | 113,000 | 4,480 |
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
