3577 東海染工(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	150	150	150	150	8,000	1,500
1999-12-29	149	155	149	150	11,000	1,500
1999-12-28	165	165	150	150	12,000	1,500
1999-12-27	178	178	160	165	27,000	1,650
1999-12-24	150	160	145	159	40,000	1,590
1999-12-22	150	150	137	141	30,000	1,410
1999-12-21	131	140	131	136	40,000	1,360
1999-12-20	150	150	146	146	34,000	1,460
1999-12-17	151	151	148	149	35,000	1,490
1999-12-16	155	160	150	150	20,000	1,500
1999-12-15	159	159	155	155	21,000	1,550
1999-12-14	161	161	155	155	14,000	1,550
1999-12-13	169	170	151	161	28,000	1,610
1999-12-10	163	168	161	168	54,000	1,680
1999-12-09	165	170	160	163	15,000	1,630
1999-12-08	165	165	161	161	10,000	1,610
1999-12-07	165	169	161	165	37,000	1,650
1999-12-06	170	175	170	174	22,000	1,740
1999-12-03	179	182	178	179	30,000	1,790
1999-12-02	182	182	177	178	32,000	1,780
1999-12-01	172	173	165	167	50,000	1,670
1999-11-30	175	184	172	172	16,000	1,720
1999-11-29	172	175	172	175	11,000	1,750
1999-11-26	175	175	172	172	17,000	1,720
1999-11-25	175	175	172	172	14,000	1,720
1999-11-24	199	199	174	174	24,000	1,740
1999-11-22	175	175	172	175	11,000	1,750
1999-11-19	185	185	175	175	55,000	1,750
1999-11-18	180	180	173	175	13,000	1,750
1999-11-17	171	171	163	165	26,000	1,650
1999-11-16	135	180	135	162	36,000	1,620
1999-11-15	171	171	157	165	45,000	1,650
1999-11-12	187	187	170	170	38,000	1,700
1999-11-11	196	196	176	188	21,000	1,880
1999-11-10	195	198	190	198	31,000	1,980
1999-11-09	200	200	195	195	31,000	1,950
1999-11-08	209	211	190	200	28,000	2,000
1999-11-05	210	210	206	206	19,000	2,060
1999-11-04	202	216	200	210	42,000	2,100
1999-11-02	215	215	202	212	42,000	2,120
1999-11-01	210	218	210	215	28,000	2,150
1999-10-29	206	210	206	210	18,000	2,100
1999-10-28	206	207	206	206	9,000	2,060
1999-10-27	206	206	205	205	13,000	2,050
1999-10-26	206	209	203	204	30,000	2,040
1999-10-25	204	205	201	204	33,000	2,040
1999-10-22	204	204	204	204	13,000	2,040
1999-10-21	205	205	204	204	21,000	2,040
1999-10-20	209	210	202	204	32,000	2,040
1999-10-19	205	210	205	210	16,000	2,100
1999-10-18	205	206	205	205	16,000	2,050
1999-10-15	218	220	205	205	33,000	2,050
1999-10-14	217	219	217	218	25,000	2,180
1999-10-13	217	217	210	217	54,000	2,170
1999-10-12	213	218	208	217	61,000	2,170
1999-10-08	210	210	208	208	11,000	2,080
1999-10-07	203	208	203	208	25,000	2,080
1999-10-06	201	205	201	203	24,000	2,030
1999-10-05	220	220	207	207	15,000	2,070
1999-10-04	215	219	210	219	12,000	2,190
1999-10-01	219	220	207	215	24,000	2,150
1999-09-30	216	220	205	220	22,000	2,200
1999-09-29	211	211	201	201	25,000	2,010
1999-09-28	214	214	206	210	15,000	2,100
1999-09-27	225	225	205	214	13,000	2,140
1999-09-24	220	220	200	200	43,000	2,000
1999-09-22	210	211	210	210	30,000	2,100
1999-09-21	220	220	210	218	6,000	2,180
1999-09-20	214	215	208	208	14,000	2,080
1999-09-17	206	214	206	214	10,000	2,140
1999-09-16	215	218	205	215	36,000	2,150
1999-09-14	219	220	214	220	20,000	2,200
1999-09-13	226	226	224	225	29,000	2,250
1999-09-10	216	224	216	224	46,000	2,240
1999-09-09	214	215	214	215	8,000	2,150
1999-09-08	215	215	214	214	18,000	2,140
1999-09-07	215	223	215	215	12,000	2,150
1999-09-06	220	220	214	214	18,000	2,140
1999-09-03	221	224	220	221	24,000	2,210
1999-09-02	221	222	221	221	19,000	2,210
1999-09-01	221	224	218	224	25,000	2,240
1999-08-31	224	224	220	222	17,000	2,220
1999-08-30	226	226	223	224	23,000	2,240
1999-08-27	220	228	219	228	42,000	2,280
1999-08-26	220	221	205	219	321,000	2,190
1999-08-25	220	223	217	221	104,000	2,210
1999-08-24	225	225	220	222	96,000	2,220
1999-08-23	231	232	222	222	45,000	2,220
1999-08-20	231	231	230	231	5,000	2,310
1999-08-19	231	231	230	230	5,000	2,300
1999-08-18	245	246	231	231	21,000	2,310
1999-08-17	235	245	235	238	8,000	2,380
1999-08-16	238	245	234	245	23,000	2,450
1999-08-13	240	240	233	239	8,000	2,390
1999-08-12	243	243	232	232	14,000	2,320
1999-08-11	225	246	225	246	18,000	2,460
1999-08-10	225	230	225	225	13,000	2,250
1999-08-09	231	232	222	224	22,000	2,240
1999-08-06	220	231	214	231	40,000	2,310
1999-08-05	215	218	212	212	170,000	2,120
1999-08-04	230	233	214	215	147,000	2,150
1999-08-03	245	245	226	228	52,000	2,280
1999-08-02	242	245	230	240	189,000	2,400
1999-07-30	244	252	236	252	33,000	2,520
1999-07-29	234	241	234	236	63,000	2,360
1999-07-28	256	256	241	249	180,000	2,490
1999-07-27	252	264	252	254	40,000	2,540
1999-07-26	252	265	251	252	99,000	2,520
1999-07-23	265	265	252	252	90,000	2,520
1999-07-22	272	276	265	269	73,000	2,690
1999-07-21	284	285	271	276	129,000	2,760
1999-07-19	282	308	282	300	504,000	3,000
1999-07-16	276	299	275	282	1,186,000	2,820
1999-07-15	223	280	223	279	420,000	2,790
1999-07-14	230	230	220	221	38,000	2,210
1999-07-13	228	230	227	227	32,000	2,270
1999-07-12	233	235	227	228	42,000	2,280
1999-07-09	226	230	226	230	22,000	2,300
1999-07-08	230	230	226	230	29,000	2,300
1999-07-07	226	230	225	226	32,000	2,260
1999-07-06	231	234	225	226	54,000	2,260
1999-07-05	227	235	227	230	14,000	2,300
1999-07-02	227	227	224	227	40,000	2,270
1999-07-01	235	235	227	227	37,000	2,270
1999-06-30	226	236	226	230	14,000	2,300
1999-06-29	235	235	225	226	51,000	2,260
1999-06-28	229	240	225	226	27,000	2,260
1999-06-25	225	230	220	224	27,000	2,240
1999-06-24	238	238	228	228	27,000	2,280
1999-06-23	242	245	238	239	31,000	2,390
1999-06-22	244	244	240	242	33,000	2,420
1999-06-21	241	245	241	243	46,000	2,430
1999-06-18	260	260	241	241	124,000	2,410
1999-06-17	241	255	235	255	322,000	2,550
1999-06-16	229	234	227	234	51,000	2,340
1999-06-15	233	234	226	230	42,000	2,300
1999-06-14	226	234	226	233	55,000	2,330
1999-06-11	230	234	225	226	66,000	2,260
1999-06-10	223	225	221	225	14,000	2,250
1999-06-09	221	223	218	223	21,000	2,230
1999-06-08	221	222	220	220	22,000	2,200
1999-06-07	225	225	220	220	15,000	2,200
1999-06-04	226	226	225	225	12,000	2,250
1999-06-03	230	230	225	226	18,000	2,260
1999-06-02	226	226	225	225	14,000	2,250
1999-06-01	228	228	220	221	21,000	2,210
1999-05-31	228	235	228	228	72,000	2,280
1999-05-28	219	228	218	228	37,000	2,280
1999-05-27	219	224	218	224	11,000	2,240
1999-05-26	230	230	218	218	28,000	2,180
1999-05-25	220	225	220	220	73,000	2,200
1999-05-24	225	225	216	220	39,000	2,200
1999-05-21	210	230	210	221	33,000	2,210
1999-05-20	208	211	201	205	49,000	2,050
1999-05-19	213	214	210	211	30,000	2,110
1999-05-18	217	225	212	220	37,000	2,200
1999-05-17	225	225	215	220	41,000	2,200
1999-05-14	225	230	225	227	12,000	2,270
1999-05-13	228	230	225	225	42,000	2,250
1999-05-12	233	235	228	228	63,000	2,280
1999-05-11	240	240	236	236	51,000	2,360
1999-05-10	241	245	238	240	81,000	2,400
1999-05-07	244	248	235	240	50,000	2,400
1999-05-06	250	250	241	242	61,000	2,420
1999-04-30	241	242	235	237	39,000	2,370
1999-04-28	241	245	237	237	68,000	2,370
1999-04-27	252	256	236	237	147,000	2,370
1999-04-26	240	256	238	255	375,000	2,550
1999-04-23	233	248	233	233	290,000	2,330
1999-04-22	210	210	205	208	25,000	2,080
1999-04-21	225	225	212	212	93,000	2,120
1999-04-20	211	225	209	220	144,000	2,200
1999-04-19	210	211	208	210	42,000	2,100
1999-04-16	207	208	206	206	46,000	2,060
1999-04-15	210	210	205	206	61,000	2,060
1999-04-14	204	210	203	205	27,000	2,050
1999-04-13	207	207	203	205	26,000	2,050
1999-04-12	207	208	201	201	31,000	2,010
1999-04-09	210	211	206	207	61,000	2,070
1999-04-08	214	215	206	210	103,000	2,100
1999-04-07	200	214	199	210	143,000	2,100
1999-04-06	193	198	192	195	57,000	1,950
1999-04-05	186	191	185	190	53,000	1,900
1999-04-02	190	190	185	190	23,000	1,900
1999-04-01	182	192	182	183	45,000	1,830
1999-03-31	187	187	182	182	12,000	1,820
1999-03-30	186	187	182	182	12,000	1,820
1999-03-29	195	195	186	190	32,000	1,900
1999-03-26	190	190	181	182	27,000	1,820
1999-03-25	185	190	181	182	26,000	1,820
1999-03-24	188	188	185	185	23,000	1,850
1999-03-23	190	199	188	189	48,000	1,890
1999-03-19	188	200	188	188	57,000	1,880
1999-03-18	200	200	190	190	87,000	1,900
1999-03-17	200	205	198	198	58,000	1,980
1999-03-16	188	195	187	195	27,000	1,950
1999-03-15	191	195	189	189	45,000	1,890
1999-03-12	189	190	180	190	33,000	1,900
1999-03-11	183	185	181	181	24,000	1,810
1999-03-10	188	188	180	180	41,000	1,800
1999-03-09	189	189	185	188	19,000	1,880
1999-03-08	188	189	185	188	33,000	1,880
1999-03-05	180	184	177	183	28,000	1,830
1999-03-04	177	180	177	180	9,000	1,800
1999-03-03	176	177	176	177	17,000	1,770
1999-03-02	185	185	176	176	19,000	1,760
1999-03-01	185	185	182	182	20,000	1,820
1999-02-26	183	185	181	181	20,000	1,810
1999-02-25	179	180	172	175	19,000	1,750
1999-02-24	181	183	181	183	16,000	1,830
1999-02-23	170	171	168	171	45,000	1,710
1999-02-22	170	170	161	170	28,000	1,700
1999-02-19	175	175	172	172	14,000	1,720
1999-02-18	170	175	170	175	26,000	1,750
1999-02-17	177	180	171	171	15,000	1,710
1999-02-16	175	177	174	177	25,000	1,770
1999-02-15	180	180	175	175	18,000	1,750
1999-02-12	184	184	181	182	17,000	1,820
1999-02-10	185	188	185	185	10,000	1,850
1999-02-09	185	189	185	185	24,000	1,850
1999-02-08	183	190	183	185	13,000	1,850
1999-02-05	197	197	185	193	89,000	1,930
1999-02-04	216	216	196	200	268,000	2,000
1999-02-03	182	217	181	215	373,000	2,150
1999-02-02	180	185	176	181	50,000	1,810
1999-02-01	178	178	175	175	9,000	1,750
1999-01-29	178	179	171	179	25,000	1,790
1999-01-28	181	182	170	170	69,000	1,700
1999-01-27	181	182	180	180	34,000	1,800
1999-01-26	182	185	174	181	41,000	1,810
1999-01-25	182	182	172	172	19,000	1,720
1999-01-22	171	174	165	170	24,000	1,700
1999-01-21	160	165	160	161	19,000	1,610
1999-01-20	158	160	157	160	32,000	1,600
1999-01-19	160	163	157	157	20,000	1,570
1999-01-18	160	160	160	160	7,000	1,600
1999-01-14	155	160	155	160	23,000	1,600
1999-01-13	160	160	155	155	26,000	1,550
1999-01-12	155	165	155	156	22,000	1,560
1999-01-11	160	160	155	155	13,000	1,550
1999-01-08	160	160	155	160	34,000	1,600
1999-01-07	161	165	160	160	21,000	1,600
1999-01-06	155	162	155	160	15,000	1,600
1999-01-05	160	160	155	155	15,000	1,550
1999-01-04	160	160	155	160	32,000	1,600

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