3577 東海染工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-12-28 | 100 | 100 | 95 | 100 | 13,000 | 1,000 |
| 2000-12-27 | 102 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2000-12-26 | 99 | 102 | 99 | 102 | 12,000 | 1,020 |
| 2000-12-25 | 96 | 98 | 96 | 97 | 8,000 | 970 |
| 2000-12-22 | 95 | 105 | 95 | 96 | 12,000 | 960 |
| 2000-12-21 | 96 | 96 | 96 | 96 | 8,000 | 960 |
| 2000-12-20 | 101 | 101 | 97 | 99 | 13,000 | 990 |
| 2000-12-19 | 105 | 105 | 101 | 101 | 23,000 | 1,010 |
| 2000-12-18 | 105 | 106 | 105 | 105 | 38,000 | 1,050 |
| 2000-12-15 | 105 | 106 | 105 | 105 | 27,000 | 1,050 |
| 2000-12-14 | 106 | 107 | 105 | 107 | 16,000 | 1,070 |
| 2000-12-13 | 107 | 107 | 105 | 106 | 8,000 | 1,060 |
| 2000-12-12 | 105 | 107 | 104 | 105 | 51,000 | 1,050 |
| 2000-12-11 | 102 | 105 | 102 | 105 | 29,000 | 1,050 |
| 2000-12-08 | 109 | 109 | 103 | 104 | 31,000 | 1,040 |
| 2000-12-07 | 105 | 108 | 102 | 108 | 30,000 | 1,080 |
| 2000-12-05 | 109 | 109 | 105 | 105 | 12,000 | 1,050 |
| 2000-12-04 | 109 | 109 | 104 | 104 | 22,000 | 1,040 |
| 2000-12-01 | 103 | 110 | 103 | 110 | 20,000 | 1,100 |
| 2000-11-30 | 103 | 107 | 103 | 106 | 4,000 | 1,060 |
| 2000-11-29 | 105 | 106 | 105 | 106 | 14,000 | 1,060 |
| 2000-11-28 | 107 | 107 | 103 | 105 | 36,000 | 1,050 |
| 2000-11-27 | 110 | 110 | 107 | 107 | 14,000 | 1,070 |
| 2000-11-24 | 109 | 110 | 109 | 110 | 4,000 | 1,100 |
| 2000-11-22 | 108 | 108 | 105 | 105 | 5,000 | 1,050 |
| 2000-11-21 | 110 | 110 | 103 | 103 | 9,000 | 1,030 |
| 2000-11-20 | 103 | 104 | 103 | 103 | 10,000 | 1,030 |
| 2000-11-17 | 105 | 105 | 103 | 103 | 16,000 | 1,030 |
| 2000-11-16 | 106 | 106 | 105 | 105 | 9,000 | 1,050 |
| 2000-11-15 | 106 | 110 | 105 | 105 | 13,000 | 1,050 |
| 2000-11-14 | 109 | 109 | 105 | 105 | 27,000 | 1,050 |
| 2000-11-13 | 106 | 113 | 105 | 110 | 24,000 | 1,100 |
| 2000-11-10 | 114 | 114 | 109 | 109 | 30,000 | 1,090 |
| 2000-11-09 | 118 | 118 | 109 | 109 | 5,000 | 1,090 |
| 2000-11-08 | 113 | 113 | 110 | 113 | 8,000 | 1,130 |
| 2000-11-07 | 114 | 115 | 113 | 113 | 8,000 | 1,130 |
| 2000-11-06 | 107 | 115 | 107 | 113 | 20,000 | 1,130 |
| 2000-11-02 | 115 | 115 | 105 | 106 | 12,000 | 1,060 |
| 2000-11-01 | 106 | 115 | 106 | 115 | 8,000 | 1,150 |
| 2000-10-31 | 106 | 106 | 105 | 105 | 11,000 | 1,050 |
| 2000-10-30 | 107 | 110 | 106 | 110 | 8,000 | 1,100 |
| 2000-10-27 | 113 | 113 | 106 | 106 | 5,000 | 1,060 |
| 2000-10-26 | 106 | 117 | 105 | 115 | 18,000 | 1,150 |
| 2000-10-25 | 119 | 119 | 105 | 105 | 6,000 | 1,050 |
| 2000-10-24 | 102 | 105 | 102 | 105 | 3,000 | 1,050 |
| 2000-10-23 | 115 | 115 | 110 | 110 | 12,000 | 1,100 |
| 2000-10-20 | 115 | 117 | 115 | 116 | 27,000 | 1,160 |
| 2000-10-19 | 101 | 103 | 101 | 103 | 18,000 | 1,030 |
| 2000-10-18 | 108 | 108 | 102 | 103 | 39,000 | 1,030 |
| 2000-10-17 | 100 | 116 | 100 | 109 | 51,000 | 1,090 |
| 2000-10-16 | 117 | 120 | 112 | 120 | 8,000 | 1,200 |
| 2000-10-13 | 118 | 118 | 117 | 117 | 30,000 | 1,170 |
| 2000-10-12 | 118 | 119 | 118 | 118 | 5,000 | 1,180 |
| 2000-10-11 | 117 | 120 | 117 | 120 | 14,000 | 1,200 |
| 2000-10-10 | 124 | 124 | 115 | 117 | 11,000 | 1,170 |
| 2000-10-06 | 118 | 124 | 118 | 124 | 10,000 | 1,240 |
| 2000-10-05 | 117 | 123 | 117 | 118 | 20,000 | 1,180 |
| 2000-10-04 | 127 | 130 | 120 | 127 | 23,000 | 1,270 |
| 2000-10-03 | 130 | 130 | 127 | 130 | 5,000 | 1,300 |
| 2000-10-02 | 128 | 128 | 128 | 128 | 15,000 | 1,280 |
| 2000-09-29 | 125 | 130 | 125 | 130 | 12,000 | 1,300 |
| 2000-09-28 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2000-09-27 | 123 | 127 | 123 | 123 | 4,000 | 1,230 |
| 2000-09-26 | 127 | 127 | 125 | 125 | 19,000 | 1,250 |
| 2000-09-25 | 124 | 126 | 122 | 126 | 19,000 | 1,260 |
| 2000-09-22 | 122 | 134 | 122 | 123 | 14,000 | 1,230 |
| 2000-09-21 | 120 | 135 | 120 | 135 | 8,000 | 1,350 |
| 2000-09-20 | 117 | 135 | 115 | 135 | 29,000 | 1,350 |
| 2000-09-19 | 116 | 125 | 116 | 125 | 15,000 | 1,250 |
| 2000-09-18 | 120 | 120 | 115 | 116 | 20,000 | 1,160 |
| 2000-09-14 | 121 | 121 | 115 | 118 | 47,000 | 1,180 |
| 2000-09-13 | 121 | 122 | 120 | 120 | 12,000 | 1,200 |
| 2000-09-12 | 120 | 122 | 120 | 122 | 10,000 | 1,220 |
| 2000-09-11 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 2000-09-08 | 126 | 126 | 125 | 125 | 11,000 | 1,250 |
| 2000-09-07 | 127 | 129 | 126 | 126 | 6,000 | 1,260 |
| 2000-09-06 | 126 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2000-09-05 | 121 | 129 | 121 | 125 | 7,000 | 1,250 |
| 2000-09-04 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2000-09-01 | 128 | 130 | 128 | 130 | 8,000 | 1,300 |
| 2000-08-31 | 129 | 130 | 127 | 128 | 12,000 | 1,280 |
| 2000-08-30 | 131 | 131 | 130 | 130 | 11,000 | 1,300 |
| 2000-08-29 | 134 | 134 | 130 | 131 | 8,000 | 1,310 |
| 2000-08-28 | 138 | 138 | 135 | 135 | 16,000 | 1,350 |
| 2000-08-25 | 133 | 133 | 133 | 133 | 13,000 | 1,330 |
| 2000-08-24 | 133 | 133 | 130 | 133 | 13,000 | 1,330 |
| 2000-08-23 | 132 | 132 | 131 | 131 | 10,000 | 1,310 |
| 2000-08-22 | 133 | 133 | 132 | 133 | 5,000 | 1,330 |
| 2000-08-21 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2000-08-18 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2000-08-17 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2000-08-16 | 140 | 140 | 135 | 135 | 3,000 | 1,350 |
| 2000-08-15 | 131 | 132 | 131 | 132 | 4,000 | 1,320 |
| 2000-08-14 | 133 | 133 | 130 | 130 | 9,000 | 1,300 |
| 2000-08-11 | 138 | 138 | 137 | 137 | 5,000 | 1,370 |
| 2000-08-10 | 148 | 148 | 138 | 138 | 4,000 | 1,380 |
| 2000-08-09 | 126 | 149 | 126 | 149 | 39,000 | 1,490 |
| 2000-08-08 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2000-08-07 | 140 | 145 | 139 | 145 | 16,000 | 1,450 |
| 2000-08-04 | 138 | 140 | 138 | 140 | 11,000 | 1,400 |
| 2000-08-03 | 133 | 138 | 133 | 138 | 11,000 | 1,380 |
| 2000-08-02 | 138 | 138 | 132 | 137 | 18,000 | 1,370 |
| 2000-08-01 | 131 | 138 | 131 | 138 | 10,000 | 1,380 |
| 2000-07-31 | 130 | 135 | 130 | 131 | 20,000 | 1,310 |
| 2000-07-28 | 140 | 140 | 135 | 135 | 8,000 | 1,350 |
| 2000-07-27 | 140 | 140 | 137 | 140 | 9,000 | 1,400 |
| 2000-07-26 | 140 | 143 | 140 | 143 | 12,000 | 1,430 |
| 2000-07-25 | 135 | 143 | 135 | 143 | 12,000 | 1,430 |
| 2000-07-24 | 140 | 149 | 140 | 143 | 9,000 | 1,430 |
| 2000-07-21 | 155 | 155 | 154 | 154 | 8,000 | 1,540 |
| 2000-07-19 | 157 | 157 | 155 | 157 | 43,000 | 1,570 |
| 2000-07-18 | 162 | 162 | 157 | 157 | 30,000 | 1,570 |
| 2000-07-17 | 165 | 165 | 160 | 161 | 38,000 | 1,610 |
| 2000-07-14 | 155 | 162 | 155 | 162 | 46,000 | 1,620 |
| 2000-07-13 | 160 | 160 | 151 | 151 | 17,000 | 1,510 |
| 2000-07-12 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2000-07-11 | 160 | 164 | 160 | 164 | 12,000 | 1,640 |
| 2000-07-10 | 160 | 164 | 160 | 164 | 26,000 | 1,640 |
| 2000-07-07 | 160 | 163 | 160 | 163 | 28,000 | 1,630 |
| 2000-07-06 | 161 | 161 | 160 | 160 | 22,000 | 1,600 |
| 2000-07-05 | 161 | 161 | 160 | 160 | 40,000 | 1,600 |
| 2000-07-04 | 160 | 164 | 160 | 161 | 25,000 | 1,610 |
| 2000-07-03 | 167 | 167 | 158 | 163 | 50,000 | 1,630 |
| 2000-06-30 | 155 | 159 | 152 | 159 | 38,000 | 1,590 |
| 2000-06-29 | 151 | 153 | 151 | 152 | 19,000 | 1,520 |
| 2000-06-28 | 154 | 154 | 151 | 151 | 22,000 | 1,510 |
| 2000-06-27 | 155 | 155 | 154 | 154 | 34,000 | 1,540 |
| 2000-06-26 | 155 | 155 | 149 | 154 | 41,000 | 1,540 |
| 2000-06-23 | 154 | 154 | 144 | 144 | 28,000 | 1,440 |
| 2000-06-22 | 154 | 154 | 150 | 150 | 22,000 | 1,500 |
| 2000-06-21 | 151 | 153 | 151 | 151 | 18,000 | 1,510 |
| 2000-06-20 | 151 | 155 | 151 | 155 | 32,000 | 1,550 |
| 2000-06-19 | 154 | 155 | 150 | 155 | 67,000 | 1,550 |
| 2000-06-16 | 155 | 157 | 153 | 154 | 49,000 | 1,540 |
| 2000-06-15 | 147 | 153 | 147 | 153 | 91,000 | 1,530 |
| 2000-06-14 | 150 | 153 | 150 | 150 | 29,000 | 1,500 |
| 2000-06-13 | 150 | 152 | 148 | 152 | 34,000 | 1,520 |
| 2000-06-12 | 138 | 143 | 138 | 143 | 43,000 | 1,430 |
| 2000-06-09 | 138 | 140 | 137 | 137 | 36,000 | 1,370 |
| 2000-06-08 | 136 | 139 | 136 | 136 | 15,000 | 1,360 |
| 2000-06-07 | 135 | 139 | 133 | 133 | 10,000 | 1,330 |
| 2000-06-06 | 132 | 135 | 130 | 135 | 19,000 | 1,350 |
| 2000-06-05 | 134 | 134 | 133 | 134 | 15,000 | 1,340 |
| 2000-06-02 | 139 | 139 | 133 | 134 | 14,000 | 1,340 |
| 2000-06-01 | 135 | 139 | 133 | 139 | 17,000 | 1,390 |
| 2000-05-31 | 132 | 135 | 131 | 135 | 4,000 | 1,350 |
| 2000-05-30 | 140 | 140 | 131 | 131 | 8,000 | 1,310 |
| 2000-05-29 | 147 | 147 | 130 | 140 | 11,000 | 1,400 |
| 2000-05-26 | 135 | 136 | 127 | 127 | 16,000 | 1,270 |
| 2000-05-25 | 130 | 132 | 128 | 129 | 19,000 | 1,290 |
| 2000-05-24 | 132 | 135 | 132 | 135 | 9,000 | 1,350 |
| 2000-05-23 | 133 | 134 | 131 | 131 | 33,000 | 1,310 |
| 2000-05-22 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-05-19 | 133 | 138 | 133 | 138 | 11,000 | 1,380 |
| 2000-05-18 | 133 | 137 | 133 | 135 | 20,000 | 1,350 |
| 2000-05-17 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2000-05-16 | 142 | 142 | 133 | 133 | 5,000 | 1,330 |
| 2000-05-15 | 130 | 131 | 128 | 129 | 26,000 | 1,290 |
| 2000-05-12 | 130 | 135 | 130 | 135 | 17,000 | 1,350 |
| 2000-05-11 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2000-05-10 | 127 | 128 | 127 | 127 | 5,000 | 1,270 |
| 2000-05-09 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2000-05-08 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2000-05-02 | 120 | 133 | 120 | 132 | 13,000 | 1,320 |
| 2000-05-01 | 130 | 130 | 127 | 130 | 18,000 | 1,300 |
| 2000-04-28 | 131 | 133 | 131 | 131 | 31,000 | 1,310 |
| 2000-04-27 | 132 | 133 | 132 | 133 | 16,000 | 1,330 |
| 2000-04-26 | 134 | 134 | 132 | 132 | 13,000 | 1,320 |
| 2000-04-25 | 133 | 133 | 130 | 130 | 23,000 | 1,300 |
| 2000-04-24 | 134 | 134 | 132 | 134 | 50,000 | 1,340 |
| 2000-04-21 | 137 | 137 | 133 | 134 | 35,000 | 1,340 |
| 2000-04-20 | 135 | 138 | 132 | 132 | 25,000 | 1,320 |
| 2000-04-19 | 140 | 140 | 131 | 139 | 20,000 | 1,390 |
| 2000-04-18 | 140 | 140 | 131 | 131 | 15,000 | 1,310 |
| 2000-04-17 | 140 | 142 | 135 | 140 | 30,000 | 1,400 |
| 2000-04-14 | 147 | 147 | 147 | 147 | 7,000 | 1,470 |
| 2000-04-13 | 145 | 150 | 145 | 149 | 18,000 | 1,490 |
| 2000-04-12 | 147 | 149 | 147 | 149 | 11,000 | 1,490 |
| 2000-04-11 | 147 | 150 | 146 | 147 | 13,000 | 1,470 |
| 2000-04-10 | 152 | 152 | 147 | 152 | 22,000 | 1,520 |
| 2000-04-07 | 144 | 144 | 141 | 142 | 10,000 | 1,420 |
| 2000-04-06 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2000-04-05 | 149 | 150 | 149 | 150 | 12,000 | 1,500 |
| 2000-04-04 | 146 | 150 | 146 | 146 | 13,000 | 1,460 |
| 2000-04-03 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 2000-03-31 | 152 | 152 | 146 | 146 | 39,000 | 1,460 |
| 2000-03-30 | 146 | 153 | 146 | 148 | 31,000 | 1,480 |
| 2000-03-29 | 143 | 150 | 143 | 146 | 59,000 | 1,460 |
| 2000-03-28 | 147 | 147 | 140 | 141 | 12,000 | 1,410 |
| 2000-03-27 | 140 | 147 | 140 | 147 | 30,000 | 1,470 |
| 2000-03-24 | 135 | 136 | 133 | 134 | 36,000 | 1,340 |
| 2000-03-23 | 135 | 140 | 135 | 136 | 56,000 | 1,360 |
| 2000-03-22 | 139 | 139 | 135 | 135 | 18,000 | 1,350 |
| 2000-03-21 | 130 | 140 | 130 | 138 | 24,000 | 1,380 |
| 2000-03-17 | 135 | 138 | 135 | 138 | 23,000 | 1,380 |
| 2000-03-16 | 130 | 138 | 127 | 138 | 37,000 | 1,380 |
| 2000-03-15 | 125 | 130 | 125 | 126 | 18,000 | 1,260 |
| 2000-03-14 | 133 | 134 | 133 | 134 | 8,000 | 1,340 |
| 2000-03-13 | 125 | 139 | 125 | 134 | 45,000 | 1,340 |
| 2000-03-10 | 139 | 139 | 136 | 136 | 58,000 | 1,360 |
| 2000-03-09 | 140 | 141 | 139 | 139 | 16,000 | 1,390 |
| 2000-03-08 | 143 | 143 | 138 | 138 | 30,000 | 1,380 |
| 2000-03-07 | 135 | 144 | 135 | 144 | 42,000 | 1,440 |
| 2000-03-06 | 131 | 135 | 131 | 134 | 65,000 | 1,340 |
| 2000-03-03 | 130 | 130 | 125 | 129 | 54,000 | 1,290 |
| 2000-03-02 | 125 | 127 | 120 | 127 | 49,000 | 1,270 |
| 2000-03-01 | 125 | 125 | 121 | 122 | 73,000 | 1,220 |
| 2000-02-29 | 113 | 140 | 112 | 125 | 45,000 | 1,250 |
| 2000-02-28 | 115 | 117 | 113 | 113 | 85,000 | 1,130 |
| 2000-02-25 | 112 | 115 | 111 | 114 | 57,000 | 1,140 |
| 2000-02-24 | 114 | 114 | 111 | 113 | 59,000 | 1,130 |
| 2000-02-23 | 115 | 115 | 113 | 114 | 22,000 | 1,140 |
| 2000-02-22 | 117 | 117 | 111 | 115 | 90,000 | 1,150 |
| 2000-02-21 | 118 | 118 | 115 | 117 | 65,000 | 1,170 |
| 2000-02-18 | 117 | 119 | 116 | 117 | 136,000 | 1,170 |
| 2000-02-17 | 121 | 121 | 117 | 117 | 92,000 | 1,170 |
| 2000-02-16 | 120 | 123 | 120 | 120 | 96,000 | 1,200 |
| 2000-02-15 | 130 | 130 | 120 | 120 | 52,000 | 1,200 |
| 2000-02-14 | 133 | 133 | 130 | 130 | 71,000 | 1,300 |
| 2000-02-10 | 138 | 138 | 130 | 131 | 145,000 | 1,310 |
| 2000-02-09 | 142 | 142 | 138 | 138 | 29,000 | 1,380 |
| 2000-02-08 | 145 | 145 | 142 | 145 | 30,000 | 1,450 |
| 2000-02-07 | 147 | 147 | 144 | 145 | 128,000 | 1,450 |
| 2000-02-04 | 146 | 154 | 146 | 146 | 20,000 | 1,460 |
| 2000-02-03 | 152 | 152 | 151 | 151 | 6,000 | 1,510 |
| 2000-02-02 | 155 | 155 | 145 | 145 | 34,000 | 1,450 |
| 2000-02-01 | 151 | 153 | 151 | 151 | 11,000 | 1,510 |
| 2000-01-31 | 151 | 151 | 150 | 151 | 14,000 | 1,510 |
| 2000-01-28 | 154 | 154 | 148 | 148 | 29,000 | 1,480 |
| 2000-01-27 | 152 | 154 | 152 | 154 | 25,000 | 1,540 |
| 2000-01-26 | 160 | 160 | 154 | 154 | 14,000 | 1,540 |
| 2000-01-25 | 158 | 158 | 155 | 155 | 6,000 | 1,550 |
| 2000-01-24 | 153 | 158 | 152 | 158 | 6,000 | 1,580 |
| 2000-01-21 | 153 | 153 | 150 | 150 | 11,000 | 1,500 |
| 2000-01-20 | 155 | 156 | 150 | 150 | 34,000 | 1,500 |
| 2000-01-19 | 159 | 159 | 151 | 151 | 28,000 | 1,510 |
| 2000-01-18 | 160 | 166 | 159 | 160 | 17,000 | 1,600 |
| 2000-01-17 | 150 | 158 | 150 | 155 | 20,000 | 1,550 |
| 2000-01-14 | 149 | 154 | 145 | 145 | 60,000 | 1,450 |
| 2000-01-13 | 148 | 148 | 146 | 146 | 17,000 | 1,460 |
| 2000-01-12 | 151 | 153 | 147 | 147 | 28,000 | 1,470 |
| 2000-01-11 | 155 | 157 | 150 | 150 | 26,000 | 1,500 |
| 2000-01-07 | 141 | 160 | 141 | 160 | 51,000 | 1,600 |
| 2000-01-06 | 152 | 152 | 144 | 145 | 29,000 | 1,450 |
| 2000-01-05 | 164 | 164 | 150 | 152 | 19,000 | 1,520 |
| 2000-01-04 | 151 | 170 | 151 | 170 | 7,000 | 1,700 |
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
