3577 東海染工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1997-12-29 | 110 | 115 | 110 | 115 | 13,000 | 1,150 |
| 1997-12-26 | 108 | 115 | 108 | 110 | 41,000 | 1,100 |
| 1997-12-25 | 85 | 96 | 85 | 95 | 40,000 | 950 |
| 1997-12-24 | 88 | 88 | 68 | 85 | 75,000 | 850 |
| 1997-12-22 | 104 | 114 | 89 | 90 | 64,000 | 900 |
| 1997-12-19 | 115 | 115 | 105 | 105 | 48,000 | 1,050 |
| 1997-12-18 | 120 | 120 | 119 | 119 | 17,000 | 1,190 |
| 1997-12-17 | 113 | 119 | 112 | 119 | 24,000 | 1,190 |
| 1997-12-16 | 116 | 120 | 112 | 112 | 43,000 | 1,120 |
| 1997-12-15 | 111 | 115 | 111 | 111 | 40,000 | 1,110 |
| 1997-12-12 | 120 | 125 | 115 | 115 | 40,000 | 1,150 |
| 1997-12-11 | 138 | 140 | 130 | 130 | 79,000 | 1,300 |
| 1997-12-10 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 1997-12-09 | 133 | 140 | 133 | 140 | 13,000 | 1,400 |
| 1997-12-08 | 137 | 140 | 132 | 138 | 45,000 | 1,380 |
| 1997-12-05 | 150 | 150 | 136 | 137 | 34,000 | 1,370 |
| 1997-12-04 | 150 | 150 | 147 | 147 | 10,000 | 1,470 |
| 1997-12-03 | 160 | 165 | 155 | 155 | 15,000 | 1,550 |
| 1997-12-02 | 150 | 160 | 150 | 160 | 23,000 | 1,600 |
| 1997-12-01 | 136 | 150 | 136 | 147 | 55,000 | 1,470 |
| 1997-11-28 | 136 | 139 | 135 | 135 | 73,000 | 1,350 |
| 1997-11-27 | 140 | 140 | 130 | 131 | 96,000 | 1,310 |
| 1997-11-26 | 160 | 170 | 160 | 160 | 35,000 | 1,600 |
| 1997-11-25 | 160 | 160 | 159 | 160 | 17,000 | 1,600 |
| 1997-11-21 | 172 | 185 | 171 | 185 | 7,000 | 1,850 |
| 1997-11-20 | 170 | 175 | 170 | 171 | 16,000 | 1,710 |
| 1997-11-19 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1997-11-18 | 189 | 190 | 177 | 190 | 4,000 | 1,900 |
| 1997-11-17 | 170 | 183 | 170 | 176 | 11,000 | 1,760 |
| 1997-11-14 | 174 | 175 | 170 | 170 | 5,000 | 1,700 |
| 1997-11-13 | 175 | 175 | 160 | 175 | 10,000 | 1,750 |
| 1997-11-12 | 190 | 190 | 170 | 170 | 10,000 | 1,700 |
| 1997-11-11 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 1997-11-10 | 177 | 185 | 177 | 185 | 14,000 | 1,850 |
| 1997-11-07 | 185 | 186 | 185 | 185 | 20,000 | 1,850 |
| 1997-11-06 | 183 | 194 | 183 | 185 | 7,000 | 1,850 |
| 1997-11-05 | 190 | 194 | 185 | 194 | 22,000 | 1,940 |
| 1997-11-04 | 206 | 206 | 205 | 205 | 3,000 | 2,050 |
| 1997-10-31 | 201 | 201 | 200 | 200 | 11,000 | 2,000 |
| 1997-10-30 | 214 | 214 | 210 | 210 | 11,000 | 2,100 |
| 1997-10-29 | 207 | 215 | 207 | 215 | 10,000 | 2,150 |
| 1997-10-28 | 207 | 207 | 190 | 191 | 35,000 | 1,910 |
| 1997-10-27 | 206 | 207 | 206 | 207 | 27,000 | 2,070 |
| 1997-10-24 | 194 | 205 | 187 | 205 | 35,000 | 2,050 |
| 1997-10-23 | 203 | 203 | 201 | 201 | 19,000 | 2,010 |
| 1997-10-22 | 189 | 198 | 189 | 198 | 16,000 | 1,980 |
| 1997-10-21 | 191 | 191 | 185 | 185 | 7,000 | 1,850 |
| 1997-10-20 | 185 | 185 | 180 | 180 | 8,000 | 1,800 |
| 1997-10-17 | 180 | 185 | 180 | 185 | 29,000 | 1,850 |
| 1997-10-16 | 180 | 185 | 180 | 185 | 4,000 | 1,850 |
| 1997-10-15 | 175 | 175 | 170 | 170 | 12,000 | 1,700 |
| 1997-10-14 | 178 | 178 | 175 | 175 | 6,000 | 1,750 |
| 1997-10-13 | 180 | 180 | 168 | 168 | 11,000 | 1,680 |
| 1997-10-09 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1997-10-08 | 197 | 199 | 195 | 199 | 9,000 | 1,990 |
| 1997-10-07 | 185 | 188 | 180 | 188 | 23,000 | 1,880 |
| 1997-10-06 | 176 | 186 | 175 | 180 | 45,000 | 1,800 |
| 1997-10-03 | 175 | 175 | 165 | 169 | 15,000 | 1,690 |
| 1997-10-02 | 168 | 174 | 165 | 165 | 10,000 | 1,650 |
| 1997-10-01 | 151 | 174 | 150 | 173 | 47,000 | 1,730 |
| 1997-09-30 | 170 | 174 | 146 | 146 | 55,000 | 1,460 |
| 1997-09-29 | 200 | 200 | 185 | 185 | 43,000 | 1,850 |
| 1997-09-26 | 225 | 225 | 200 | 200 | 43,000 | 2,000 |
| 1997-09-25 | 223 | 225 | 220 | 220 | 30,000 | 2,200 |
| 1997-09-24 | 235 | 235 | 225 | 235 | 29,000 | 2,350 |
| 1997-09-22 | 223 | 240 | 222 | 235 | 20,000 | 2,350 |
| 1997-09-19 | 221 | 222 | 221 | 221 | 19,000 | 2,210 |
| 1997-09-18 | 235 | 235 | 230 | 235 | 16,000 | 2,350 |
| 1997-09-17 | 245 | 245 | 235 | 235 | 6,000 | 2,350 |
| 1997-09-16 | 250 | 250 | 245 | 245 | 9,000 | 2,450 |
| 1997-09-12 | 240 | 241 | 240 | 240 | 20,000 | 2,400 |
| 1997-09-11 | 248 | 255 | 248 | 251 | 19,000 | 2,510 |
| 1997-09-10 | 265 | 265 | 242 | 242 | 14,000 | 2,420 |
| 1997-09-09 | 261 | 270 | 260 | 270 | 10,000 | 2,700 |
| 1997-09-08 | 279 | 290 | 279 | 290 | 19,000 | 2,900 |
| 1997-09-05 | 294 | 304 | 290 | 294 | 109,000 | 2,940 |
| 1997-09-04 | 265 | 305 | 260 | 279 | 105,000 | 2,790 |
| 1997-09-03 | 250 | 260 | 250 | 258 | 27,000 | 2,580 |
| 1997-09-02 | 230 | 235 | 230 | 235 | 38,000 | 2,350 |
| 1997-09-01 | 226 | 230 | 226 | 230 | 11,000 | 2,300 |
| 1997-08-29 | 225 | 230 | 225 | 230 | 13,000 | 2,300 |
| 1997-08-28 | 225 | 235 | 225 | 235 | 36,000 | 2,350 |
| 1997-08-27 | 235 | 235 | 225 | 227 | 45,000 | 2,270 |
| 1997-08-26 | 240 | 240 | 235 | 235 | 14,000 | 2,350 |
| 1997-08-25 | 235 | 240 | 228 | 240 | 6,000 | 2,400 |
| 1997-08-22 | 261 | 261 | 245 | 245 | 37,000 | 2,450 |
| 1997-08-21 | 229 | 255 | 225 | 255 | 80,000 | 2,550 |
| 1997-08-20 | 226 | 229 | 225 | 229 | 34,000 | 2,290 |
| 1997-08-19 | 230 | 230 | 229 | 229 | 12,000 | 2,290 |
| 1997-08-18 | 226 | 226 | 225 | 225 | 5,000 | 2,250 |
| 1997-08-15 | 228 | 230 | 226 | 226 | 16,000 | 2,260 |
| 1997-08-14 | 220 | 230 | 220 | 225 | 24,000 | 2,250 |
| 1997-08-13 | 230 | 230 | 222 | 222 | 18,000 | 2,220 |
| 1997-08-12 | 225 | 230 | 222 | 230 | 18,000 | 2,300 |
| 1997-08-11 | 225 | 230 | 220 | 225 | 36,000 | 2,250 |
| 1997-08-08 | 230 | 230 | 220 | 220 | 35,000 | 2,200 |
| 1997-08-07 | 241 | 241 | 230 | 230 | 21,000 | 2,300 |
| 1997-08-06 | 242 | 242 | 240 | 241 | 26,000 | 2,410 |
| 1997-08-05 | 241 | 242 | 241 | 241 | 13,000 | 2,410 |
| 1997-08-04 | 240 | 255 | 240 | 255 | 29,000 | 2,550 |
| 1997-08-01 | 246 | 246 | 240 | 240 | 19,000 | 2,400 |
| 1997-07-31 | 252 | 252 | 242 | 245 | 15,000 | 2,450 |
| 1997-07-30 | 250 | 260 | 242 | 242 | 30,000 | 2,420 |
| 1997-07-29 | 242 | 245 | 242 | 245 | 34,000 | 2,450 |
| 1997-07-28 | 245 | 246 | 240 | 240 | 33,000 | 2,400 |
| 1997-07-25 | 245 | 246 | 245 | 246 | 36,000 | 2,460 |
| 1997-07-24 | 251 | 251 | 245 | 245 | 58,000 | 2,450 |
| 1997-07-23 | 260 | 265 | 251 | 251 | 25,000 | 2,510 |
| 1997-07-22 | 265 | 265 | 260 | 260 | 32,000 | 2,600 |
| 1997-07-18 | 270 | 275 | 270 | 270 | 13,000 | 2,700 |
| 1997-07-17 | 277 | 277 | 270 | 270 | 14,000 | 2,700 |
| 1997-07-16 | 280 | 280 | 275 | 276 | 31,000 | 2,760 |
| 1997-07-15 | 284 | 284 | 275 | 276 | 25,000 | 2,760 |
| 1997-07-14 | 294 | 294 | 280 | 282 | 21,000 | 2,820 |
| 1997-07-11 | 300 | 300 | 294 | 295 | 8,000 | 2,950 |
| 1997-07-10 | 292 | 292 | 290 | 291 | 20,000 | 2,910 |
| 1997-07-09 | 293 | 296 | 292 | 295 | 30,000 | 2,950 |
| 1997-07-08 | 295 | 300 | 290 | 295 | 19,000 | 2,950 |
| 1997-07-07 | 311 | 312 | 300 | 300 | 45,000 | 3,000 |
| 1997-07-04 | 310 | 312 | 310 | 311 | 19,000 | 3,110 |
| 1997-07-03 | 316 | 316 | 310 | 310 | 13,000 | 3,100 |
| 1997-07-02 | 326 | 326 | 316 | 316 | 5,000 | 3,160 |
| 1997-07-01 | 329 | 329 | 326 | 326 | 9,000 | 3,260 |
| 1997-06-30 | 320 | 330 | 314 | 330 | 20,000 | 3,300 |
| 1997-06-27 | 311 | 319 | 311 | 319 | 10,000 | 3,190 |
| 1997-06-26 | 320 | 335 | 320 | 330 | 17,000 | 3,300 |
| 1997-06-25 | 310 | 320 | 310 | 311 | 12,000 | 3,110 |
| 1997-06-24 | 317 | 320 | 310 | 310 | 22,000 | 3,100 |
| 1997-06-23 | 325 | 325 | 320 | 320 | 12,000 | 3,200 |
| 1997-06-20 | 331 | 331 | 320 | 320 | 34,000 | 3,200 |
| 1997-06-19 | 328 | 328 | 325 | 326 | 24,000 | 3,260 |
| 1997-06-18 | 331 | 331 | 330 | 330 | 27,000 | 3,300 |
| 1997-06-17 | 333 | 340 | 332 | 333 | 17,000 | 3,330 |
| 1997-06-16 | 348 | 348 | 332 | 332 | 21,000 | 3,320 |
| 1997-06-13 | 350 | 350 | 341 | 345 | 31,000 | 3,450 |
| 1997-06-12 | 330 | 340 | 330 | 340 | 36,000 | 3,400 |
| 1997-06-11 | 339 | 340 | 330 | 330 | 16,000 | 3,300 |
| 1997-06-10 | 330 | 336 | 330 | 335 | 20,000 | 3,350 |
| 1997-06-09 | 335 | 335 | 330 | 330 | 4,000 | 3,300 |
| 1997-06-06 | 335 | 335 | 333 | 335 | 16,000 | 3,350 |
| 1997-06-05 | 338 | 342 | 337 | 337 | 18,000 | 3,370 |
| 1997-06-04 | 331 | 339 | 331 | 337 | 18,000 | 3,370 |
| 1997-06-03 | 348 | 348 | 335 | 335 | 28,000 | 3,350 |
| 1997-06-02 | 369 | 369 | 349 | 349 | 87,000 | 3,490 |
| 1997-05-30 | 325 | 383 | 325 | 349 | 266,000 | 3,490 |
| 1997-05-29 | 309 | 325 | 306 | 316 | 31,000 | 3,160 |
| 1997-05-28 | 312 | 317 | 305 | 306 | 33,000 | 3,060 |
| 1997-05-27 | 315 | 330 | 310 | 312 | 29,000 | 3,120 |
| 1997-05-26 | 322 | 322 | 315 | 315 | 27,000 | 3,150 |
| 1997-05-23 | 320 | 330 | 320 | 322 | 44,000 | 3,220 |
| 1997-05-22 | 321 | 321 | 312 | 320 | 20,000 | 3,200 |
| 1997-05-21 | 317 | 320 | 317 | 317 | 72,000 | 3,170 |
| 1997-05-20 | 325 | 325 | 316 | 316 | 42,000 | 3,160 |
| 1997-05-19 | 310 | 325 | 306 | 325 | 62,000 | 3,250 |
| 1997-05-16 | 305 | 310 | 300 | 301 | 31,000 | 3,010 |
| 1997-05-15 | 305 | 307 | 300 | 300 | 22,000 | 3,000 |
| 1997-05-14 | 299 | 305 | 296 | 305 | 36,000 | 3,050 |
| 1997-05-13 | 293 | 300 | 290 | 296 | 69,000 | 2,960 |
| 1997-05-12 | 295 | 300 | 287 | 288 | 42,000 | 2,880 |
| 1997-05-09 | 295 | 299 | 290 | 295 | 21,000 | 2,950 |
| 1997-05-08 | 305 | 305 | 293 | 294 | 43,000 | 2,940 |
| 1997-05-07 | 310 | 310 | 305 | 307 | 34,000 | 3,070 |
| 1997-05-06 | 303 | 310 | 303 | 305 | 64,000 | 3,050 |
| 1997-05-02 | 286 | 304 | 286 | 303 | 61,000 | 3,030 |
| 1997-05-01 | 280 | 305 | 280 | 290 | 69,000 | 2,900 |
| 1997-04-30 | 292 | 292 | 271 | 275 | 53,000 | 2,750 |
| 1997-04-28 | 303 | 303 | 297 | 297 | 21,000 | 2,970 |
| 1997-04-25 | 299 | 301 | 299 | 300 | 34,000 | 3,000 |
| 1997-04-24 | 301 | 308 | 300 | 308 | 14,000 | 3,080 |
| 1997-04-23 | 298 | 306 | 298 | 300 | 33,000 | 3,000 |
| 1997-04-22 | 315 | 315 | 297 | 297 | 50,000 | 2,970 |
| 1997-04-21 | 310 | 314 | 308 | 310 | 30,000 | 3,100 |
| 1997-04-18 | 279 | 285 | 279 | 283 | 83,000 | 2,830 |
| 1997-04-17 | 258 | 280 | 258 | 280 | 75,000 | 2,800 |
| 1997-04-15 | 215 | 225 | 215 | 218 | 57,000 | 2,180 |
| 1997-04-14 | 217 | 226 | 217 | 220 | 16,000 | 2,200 |
| 1997-04-11 | 218 | 225 | 215 | 223 | 47,000 | 2,230 |
| 1997-04-10 | 238 | 238 | 223 | 223 | 61,000 | 2,230 |
| 1997-04-09 | 245 | 246 | 238 | 238 | 49,000 | 2,380 |
| 1997-04-08 | 235 | 245 | 230 | 245 | 55,000 | 2,450 |
| 1997-04-07 | 246 | 252 | 230 | 235 | 68,000 | 2,350 |
| 1997-04-04 | 280 | 282 | 261 | 261 | 34,000 | 2,610 |
| 1997-04-03 | 281 | 285 | 280 | 280 | 28,000 | 2,800 |
| 1997-04-02 | 282 | 287 | 282 | 282 | 25,000 | 2,820 |
| 1997-04-01 | 290 | 295 | 282 | 287 | 41,000 | 2,870 |
| 1997-03-31 | 297 | 300 | 290 | 290 | 29,000 | 2,900 |
| 1997-03-28 | 306 | 306 | 297 | 297 | 22,000 | 2,970 |
| 1997-03-27 | 315 | 315 | 305 | 305 | 30,000 | 3,050 |
| 1997-03-26 | 320 | 320 | 305 | 305 | 36,000 | 3,050 |
| 1997-03-25 | 325 | 325 | 320 | 320 | 24,000 | 3,200 |
| 1997-03-24 | 329 | 335 | 326 | 326 | 14,000 | 3,260 |
| 1997-03-21 | 326 | 331 | 326 | 326 | 13,000 | 3,260 |
| 1997-03-19 | 327 | 327 | 326 | 326 | 9,000 | 3,260 |
| 1997-03-18 | 326 | 327 | 325 | 326 | 9,000 | 3,260 |
| 1997-03-17 | 326 | 326 | 326 | 326 | 15,000 | 3,260 |
| 1997-03-14 | 326 | 327 | 325 | 326 | 11,000 | 3,260 |
| 1997-03-13 | 332 | 332 | 325 | 325 | 33,000 | 3,250 |
| 1997-03-12 | 327 | 334 | 327 | 327 | 8,000 | 3,270 |
| 1997-03-11 | 326 | 340 | 326 | 340 | 22,000 | 3,400 |
| 1997-03-07 | 330 | 330 | 323 | 325 | 31,000 | 3,250 |
| 1997-03-06 | 346 | 346 | 330 | 330 | 55,000 | 3,300 |
| 1997-03-05 | 348 | 349 | 346 | 346 | 21,000 | 3,460 |
| 1997-03-04 | 349 | 349 | 347 | 348 | 9,000 | 3,480 |
| 1997-03-03 | 350 | 350 | 349 | 349 | 9,000 | 3,490 |
| 1997-02-28 | 353 | 353 | 350 | 350 | 27,000 | 3,500 |
| 1997-02-27 | 350 | 353 | 350 | 353 | 30,000 | 3,530 |
| 1997-02-26 | 355 | 355 | 347 | 355 | 19,000 | 3,550 |
| 1997-02-25 | 339 | 343 | 337 | 340 | 42,000 | 3,400 |
| 1997-02-24 | 339 | 345 | 337 | 337 | 29,000 | 3,370 |
| 1997-02-21 | 353 | 353 | 335 | 337 | 23,000 | 3,370 |
| 1997-02-20 | 333 | 353 | 333 | 353 | 38,000 | 3,530 |
| 1997-02-19 | 340 | 340 | 338 | 338 | 11,000 | 3,380 |
| 1997-02-18 | 350 | 350 | 340 | 340 | 24,000 | 3,400 |
| 1997-02-17 | 345 | 346 | 345 | 346 | 4,000 | 3,460 |
| 1997-02-14 | 340 | 350 | 333 | 350 | 24,000 | 3,500 |
| 1997-02-13 | 348 | 348 | 342 | 342 | 19,000 | 3,420 |
| 1997-02-12 | 338 | 345 | 338 | 338 | 13,000 | 3,380 |
| 1997-02-10 | 341 | 341 | 330 | 339 | 19,000 | 3,390 |
| 1997-02-07 | 333 | 340 | 330 | 340 | 65,000 | 3,400 |
| 1997-02-06 | 341 | 342 | 330 | 333 | 56,000 | 3,330 |
| 1997-02-05 | 357 | 357 | 341 | 341 | 69,000 | 3,410 |
| 1997-02-04 | 363 | 366 | 356 | 356 | 53,000 | 3,560 |
| 1997-02-03 | 355 | 361 | 355 | 358 | 41,000 | 3,580 |
| 1997-01-31 | 367 | 368 | 360 | 360 | 77,000 | 3,600 |
| 1997-01-30 | 375 | 382 | 365 | 365 | 29,000 | 3,650 |
| 1997-01-29 | 385 | 385 | 360 | 360 | 31,000 | 3,600 |
| 1997-01-28 | 387 | 388 | 380 | 380 | 33,000 | 3,800 |
| 1997-01-27 | 395 | 395 | 382 | 382 | 10,000 | 3,820 |
| 1997-01-24 | 380 | 385 | 375 | 380 | 28,000 | 3,800 |
| 1997-01-23 | 385 | 385 | 380 | 385 | 25,000 | 3,850 |
| 1997-01-22 | 388 | 400 | 385 | 395 | 22,000 | 3,950 |
| 1997-01-21 | 371 | 385 | 370 | 385 | 45,000 | 3,850 |
| 1997-01-20 | 408 | 408 | 365 | 365 | 51,000 | 3,650 |
| 1997-01-17 | 401 | 419 | 400 | 419 | 74,000 | 4,190 |
| 1997-01-16 | 388 | 412 | 388 | 401 | 80,000 | 4,010 |
| 1997-01-14 | 368 | 393 | 363 | 389 | 112,000 | 3,890 |
| 1997-01-13 | 343 | 348 | 333 | 333 | 57,000 | 3,330 |
| 1997-01-10 | 337 | 345 | 323 | 323 | 97,000 | 3,230 |
| 1997-01-09 | 351 | 354 | 330 | 332 | 104,000 | 3,320 |
| 1997-01-08 | 357 | 358 | 351 | 351 | 85,000 | 3,510 |
| 1997-01-07 | 391 | 395 | 370 | 372 | 70,000 | 3,720 |
| 1997-01-06 | 385 | 390 | 385 | 390 | 14,000 | 3,900 |
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
