3577 東海染工(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3015616015516014,0001,600
1998-12-2916016116016027,0001,600
1998-12-2816516515516028,0001,600
1998-12-2516116416016026,0001,600
1998-12-2416016415516035,0001,600
1998-12-2217017016016024,0001,600
1998-12-2116517016517012,0001,700
1998-12-1816017016017016,0001,700
1998-12-1716116115316065,0001,600
1998-12-1617317616516567,0001,650
1998-12-1518018017217330,0001,730
1998-12-1417517517217555,0001,750
1998-12-1118218217517528,0001,750
1998-12-1018019218018524,0001,850
1998-12-0917817817517614,0001,760
1998-12-0817918017617811,0001,780
1998-12-0717418017218052,0001,800
1998-12-0418518517417452,0001,740
1998-12-0319119118518611,0001,860
1998-12-0220020019019035,0001,900
1998-12-0119519519119211,0001,920
1998-11-3020620820120282,0002,020
1998-11-2719120018920088,0002,000
1998-11-2619519519119119,0001,910
1998-11-2519719719019046,0001,900
1998-11-2419519519019166,0001,910
1998-11-2018618718318753,0001,870
1998-11-1918118718018161,0001,810
1998-11-1818418417517726,0001,770
1998-11-1718218418018026,0001,800
1998-11-1617118017118026,0001,800
1998-11-1317417417017230,0001,720
1998-11-1218418717017116,0001,710
1998-11-1117818717818125,0001,810
1998-11-1018018017117831,0001,780
1998-11-0918718717918041,0001,800
1998-11-0619119118419024,0001,900
1998-11-0519019018318443,0001,840
1998-11-0419520018618656,0001,860
1998-11-0219919918019057,0001,900
1998-10-30220225190200192,0002,000
1998-10-29210223210217371,0002,170
1998-10-28199213197203393,0002,030
1998-10-27146200146182225,0001,820
1998-10-2616016015115116,0001,510
1998-10-2315415514015517,0001,550
1998-10-2216016015515524,0001,550
1998-10-2115115814015839,0001,580
1998-10-201461481461484,0001,480
1998-10-191411511411515,0001,510
1998-10-1615115114014013,0001,400
1998-10-151461461461465,0001,460
1998-10-141501501461464,0001,460
1998-10-1315315314614619,0001,460
1998-10-1215915915315318,0001,530
1998-10-0914514814514712,0001,470
1998-10-0816016014514524,0001,450
1998-10-0713514013514027,0001,400
1998-10-0613213512012020,0001,200
1998-10-051351351301315,0001,310
1998-10-0212513512012943,0001,290
1998-10-0113513512012047,0001,200
1998-09-3013814313514042,0001,400
1998-09-291451451391397,0001,390
1998-09-2813915013915013,0001,500
1998-09-2513814813713913,0001,390
1998-09-2413514813514816,0001,480
1998-09-2214814813413518,0001,350
1998-09-2114214213014024,0001,400
1998-09-1815115114014563,0001,450
1998-09-1715715715515633,0001,560
1998-09-1616016015615611,0001,560
1998-09-1415917015515611,0001,560
1998-09-1116117215815952,0001,590
1998-09-101741741741742,0001,740
1998-09-0916916916316511,0001,650
1998-09-0816017516016816,0001,680
1998-09-0715517515515714,0001,570
1998-09-0416216215415517,0001,550
1998-09-0317017516017512,0001,750
1998-09-0217618017517515,0001,750
1998-09-0115015515015115,0001,510
1998-08-3114915514915529,0001,550
1998-08-2815015514815473,0001,540
1998-08-2717017015115839,0001,580
1998-08-2618518516917019,0001,700
1998-08-2518418518018028,0001,800
1998-08-2418619018118515,0001,850
1998-08-211851871851877,0001,870
1998-08-201901901851857,0001,850
1998-08-1918418918018423,0001,840
1998-08-1818018517918417,0001,840
1998-08-1718518517017024,0001,700
1998-08-1418519118519013,0001,900
1998-08-1317518617518036,0001,800
1998-08-1218018016516542,0001,650
1998-08-1119620018018070,0001,800
1998-08-1020221019619633,0001,960
1998-08-0721222121221515,0002,150
1998-08-0621021620221239,0002,120
1998-08-0521822020221133,0002,110
1998-08-0422522522022027,0002,200
1998-08-0322522722522534,0002,250
1998-07-3123623622522526,0002,250
1998-07-3023323523223522,0002,350
1998-07-2923523723223312,0002,330
1998-07-2823023223023065,0002,300
1998-07-2724525223023055,0002,300
1998-07-2424024223824226,0002,420
1998-07-2324925324024531,0002,450
1998-07-2225225424725412,0002,540
1998-07-2124426024325513,0002,550
1998-07-1725025524224343,0002,430
1998-07-1624124724124226,0002,420
1998-07-1524224824124261,0002,420
1998-07-1425725723423465,0002,340
1998-07-1323526223526290,0002,620
1998-07-1025525625025069,0002,500
1998-07-0925726925025081,0002,500
1998-07-08270275255256175,0002,560
1998-07-07295295260260139,0002,600
1998-07-06285300280287421,0002,870
1998-07-03243280243270504,0002,700
1998-07-02247250241242195,0002,420
1998-07-01247250241241190,0002,410
1998-06-30247260240241156,0002,410
1998-06-29240258235250141,0002,500
1998-06-26260260237240126,0002,400
1998-06-25260260236236126,0002,360
1998-06-24283283257260348,0002,600
1998-06-23222270216268353,0002,680
1998-06-22235239220226349,0002,260
1998-06-19278283232246330,0002,460
1998-06-18285318260273682,0002,730
1998-06-17270290269290751,0002,900
1998-06-16234270210251700,0002,510
1998-06-15221250220238691,0002,380
1998-06-12201215200214387,0002,140
1998-06-11195210193201901,0002,010
1998-06-10180200180190584,0001,900
1998-06-09159182159180201,0001,800
1998-06-0816816815915952,0001,590
1998-06-0516216615015348,0001,530
1998-06-04163170151162190,0001,620
1998-06-03140178140173204,0001,730
1998-06-021391401391405,0001,400
1998-06-0113114512914055,0001,400
1998-05-2912613112613132,0001,310
1998-05-281251251251254,0001,250
1998-05-2712413012113020,0001,300
1998-05-2612912912412415,0001,240
1998-05-2512512512412412,0001,240
1998-05-221301301251256,0001,250
1998-05-2112412512412426,0001,240
1998-05-2012512512112412,0001,240
1998-05-1912612612512513,0001,250
1998-05-1811812211812115,0001,210
1998-05-151171181171186,0001,180
1998-05-1412212211811829,0001,180
1998-05-1312412412212211,0001,220
1998-05-1212312512312517,0001,250
1998-05-111271271231239,0001,230
1998-05-0812512712512711,0001,270
1998-05-071351351251307,0001,300
1998-05-0613513513013012,0001,300
1998-05-0113613613513514,0001,350
1998-04-3013514013513611,0001,360
1998-04-2814814813513612,0001,360
1998-04-2714915114915082,0001,500
1998-04-2413214813214819,0001,480
1998-04-2313614013513716,0001,370
1998-04-2214814813213234,0001,320
1998-04-211401491401495,0001,490
1998-04-201361401361409,0001,400
1998-04-1714514513614015,0001,400
1998-04-1614115214015212,0001,520
1998-04-1515015014014016,0001,400
1998-04-141391401391402,0001,400
1998-04-131361361361362,0001,360
1998-04-0915115315115137,0001,510
1998-04-081501501501507,0001,500
1998-04-0713914213914218,0001,420
1998-04-061341381341356,0001,350
1998-04-0311513411212972,0001,290
1998-04-0213213210511062,0001,100
1998-04-0115015012613746,0001,370
1998-03-3116016015015015,0001,500
1998-03-301661661651655,0001,650
1998-03-271651651651656,0001,650
1998-03-2616516516316520,0001,650
1998-03-25148160148152152,0001,520
1998-03-241681681681688,0001,680
1998-03-2317117115315324,0001,530
1998-03-201721721721721,0001,720
1998-03-1916017416017428,0001,740
1998-03-18164166160160114,0001,600
1998-03-1717517516016420,0001,640
1998-03-1618518517517527,0001,750
1998-03-1317818917518274,0001,820
1998-03-1216417016017022,0001,700
1998-03-1116116516016514,0001,650
1998-03-1016916916516514,0001,650
1998-03-0917017016517025,0001,700
1998-03-0617017016617025,0001,700
1998-03-051711711701707,0001,700
1998-03-041801801721726,0001,720
1998-03-0317418017418030,0001,800
1998-03-0217817817117135,0001,710
1998-02-2715717015717059,0001,700
1998-02-2616017015515514,0001,550
1998-02-2515015114615038,0001,500
1998-02-2415515514914933,0001,490
1998-02-231601601601605,0001,600
1998-02-2016516516316315,0001,630
1998-02-1916116516116511,0001,650
1998-02-1817017016116113,0001,610
1998-02-1716416416016441,0001,640
1998-02-16174174145155108,0001,550
1998-02-1319019017517534,0001,750
1998-02-1219019018218947,0001,890
1998-02-1017618017517933,0001,790
1998-02-0916817516817521,0001,750
1998-02-0616917016416710,0001,670
1998-02-051661671611648,0001,640
1998-02-0416616615115113,0001,510
1998-02-0316618016617217,0001,720
1998-02-0216216816216514,0001,650
1998-01-3016616615516227,0001,620
1998-01-29210214170171108,0001,710
1998-01-28170200170199118,0001,990
1998-01-2716116515716047,0001,600
1998-01-2613516513515682,0001,560
1998-01-2312013012013023,0001,300
1998-01-2213513513413439,0001,340
1998-01-2113513512913531,0001,350
1998-01-201211211201206,0001,200
1998-01-1910612010612034,0001,200
1998-01-16911058610510,0001,050
1998-01-149292909120,000910
1998-01-13909085858,000850
1998-01-12858585852,000850
1998-01-098590859026,000900
1998-01-088489848845,000880
1998-01-079898748022,000800
1998-01-061001001001008,0001,000
1998-01-051001001001007,0001,000

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