3577 東海染工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 66 | 66 | 66 | 66 | 7,000 | 660 |
| 2001-12-27 | 61 | 62 | 60 | 62 | 28,000 | 620 |
| 2001-12-26 | 63 | 67 | 61 | 62 | 20,000 | 620 |
| 2001-12-25 | 60 | 65 | 60 | 62 | 12,000 | 620 |
| 2001-12-21 | 56 | 60 | 55 | 59 | 74,000 | 590 |
| 2001-12-20 | 55 | 59 | 51 | 51 | 171,000 | 510 |
| 2001-12-19 | 59 | 60 | 54 | 55 | 35,000 | 550 |
| 2001-12-18 | 63 | 63 | 60 | 60 | 46,000 | 600 |
| 2001-12-17 | 67 | 67 | 63 | 64 | 95,000 | 640 |
| 2001-12-14 | 70 | 70 | 68 | 68 | 68,000 | 680 |
| 2001-12-13 | 71 | 73 | 70 | 73 | 28,000 | 730 |
| 2001-12-12 | 71 | 75 | 71 | 75 | 13,000 | 750 |
| 2001-12-11 | 73 | 73 | 71 | 71 | 15,000 | 710 |
| 2001-12-10 | 71 | 74 | 71 | 74 | 16,000 | 740 |
| 2001-12-07 | 75 | 81 | 71 | 71 | 26,000 | 710 |
| 2001-12-06 | 73 | 79 | 73 | 76 | 9,000 | 760 |
| 2001-12-05 | 73 | 75 | 73 | 73 | 21,000 | 730 |
| 2001-12-04 | 74 | 74 | 73 | 73 | 15,000 | 730 |
| 2001-12-03 | 75 | 75 | 73 | 75 | 34,000 | 750 |
| 2001-11-30 | 75 | 76 | 75 | 76 | 7,000 | 760 |
| 2001-11-29 | 75 | 76 | 75 | 76 | 9,000 | 760 |
| 2001-11-28 | 76 | 78 | 76 | 77 | 11,000 | 770 |
| 2001-11-27 | 79 | 82 | 79 | 79 | 12,000 | 790 |
| 2001-11-26 | 75 | 80 | 75 | 80 | 82,000 | 800 |
| 2001-11-22 | 76 | 78 | 75 | 77 | 22,000 | 770 |
| 2001-11-21 | 75 | 76 | 75 | 76 | 4,000 | 760 |
| 2001-11-20 | 77 | 77 | 75 | 76 | 39,000 | 760 |
| 2001-11-19 | 76 | 77 | 76 | 77 | 8,000 | 770 |
| 2001-11-16 | 76 | 77 | 76 | 77 | 6,000 | 770 |
| 2001-11-15 | 77 | 77 | 76 | 77 | 23,000 | 770 |
| 2001-11-14 | 79 | 79 | 78 | 78 | 4,000 | 780 |
| 2001-11-13 | 78 | 80 | 78 | 79 | 9,000 | 790 |
| 2001-11-12 | 83 | 83 | 77 | 77 | 7,000 | 770 |
| 2001-11-09 | 84 | 84 | 83 | 83 | 12,000 | 830 |
| 2001-11-08 | 83 | 84 | 83 | 84 | 13,000 | 840 |
| 2001-11-07 | 83 | 84 | 81 | 84 | 16,000 | 840 |
| 2001-11-06 | 84 | 84 | 83 | 83 | 17,000 | 830 |
| 2001-11-05 | 83 | 83 | 80 | 81 | 15,000 | 810 |
| 2001-11-02 | 80 | 80 | 78 | 78 | 23,000 | 780 |
| 2001-11-01 | 83 | 83 | 80 | 80 | 16,000 | 800 |
| 2001-10-31 | 84 | 85 | 83 | 83 | 15,000 | 830 |
| 2001-10-30 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2001-10-29 | 87 | 87 | 85 | 86 | 20,000 | 860 |
| 2001-10-26 | 80 | 85 | 80 | 85 | 67,000 | 850 |
| 2001-10-25 | 79 | 84 | 79 | 80 | 34,000 | 800 |
| 2001-10-24 | 81 | 81 | 78 | 81 | 50,000 | 810 |
| 2001-10-23 | 79 | 82 | 77 | 82 | 31,000 | 820 |
| 2001-10-22 | 76 | 77 | 76 | 77 | 22,000 | 770 |
| 2001-10-19 | 75 | 75 | 75 | 75 | 43,000 | 750 |
| 2001-10-18 | 75 | 78 | 75 | 76 | 42,000 | 760 |
| 2001-10-17 | 76 | 79 | 76 | 76 | 42,000 | 760 |
| 2001-10-16 | 82 | 82 | 80 | 80 | 4,000 | 800 |
| 2001-10-15 | 80 | 82 | 80 | 82 | 12,000 | 820 |
| 2001-10-12 | 76 | 80 | 76 | 80 | 12,000 | 800 |
| 2001-10-11 | 75 | 76 | 74 | 76 | 45,000 | 760 |
| 2001-10-10 | 79 | 79 | 75 | 76 | 35,000 | 760 |
| 2001-10-09 | 80 | 80 | 79 | 79 | 11,000 | 790 |
| 2001-10-05 | 83 | 83 | 78 | 83 | 20,000 | 830 |
| 2001-10-04 | 83 | 83 | 80 | 80 | 10,000 | 800 |
| 2001-10-03 | 78 | 80 | 78 | 78 | 30,000 | 780 |
| 2001-10-02 | 82 | 83 | 77 | 77 | 15,000 | 770 |
| 2001-10-01 | 78 | 82 | 78 | 80 | 13,000 | 800 |
| 2001-09-28 | 75 | 80 | 74 | 80 | 30,000 | 800 |
| 2001-09-27 | 74 | 74 | 73 | 74 | 16,000 | 740 |
| 2001-09-26 | 78 | 78 | 74 | 77 | 18,000 | 770 |
| 2001-09-25 | 81 | 81 | 76 | 77 | 23,000 | 770 |
| 2001-09-21 | 78 | 80 | 75 | 80 | 44,000 | 800 |
| 2001-09-20 | 78 | 81 | 77 | 81 | 45,000 | 810 |
| 2001-09-19 | 83 | 83 | 78 | 82 | 42,000 | 820 |
| 2001-09-18 | 78 | 79 | 77 | 78 | 18,000 | 780 |
| 2001-09-17 | 81 | 82 | 75 | 80 | 39,000 | 800 |
| 2001-09-14 | 78 | 88 | 78 | 87 | 27,000 | 870 |
| 2001-09-13 | 78 | 89 | 70 | 89 | 32,000 | 890 |
| 2001-09-12 | 81 | 81 | 78 | 78 | 46,000 | 780 |
| 2001-09-11 | 84 | 85 | 84 | 85 | 5,000 | 850 |
| 2001-09-10 | 84 | 85 | 83 | 85 | 7,000 | 850 |
| 2001-09-07 | 85 | 85 | 83 | 84 | 27,000 | 840 |
| 2001-09-06 | 90 | 90 | 89 | 89 | 6,000 | 890 |
| 2001-09-05 | 88 | 88 | 88 | 88 | 6,000 | 880 |
| 2001-09-04 | 87 | 90 | 87 | 87 | 9,000 | 870 |
| 2001-09-03 | 90 | 90 | 87 | 87 | 4,000 | 870 |
| 2001-08-31 | 91 | 92 | 90 | 92 | 42,000 | 920 |
| 2001-08-30 | 93 | 93 | 91 | 93 | 23,000 | 930 |
| 2001-08-29 | 95 | 95 | 93 | 93 | 14,000 | 930 |
| 2001-08-28 | 97 | 98 | 96 | 98 | 13,000 | 980 |
| 2001-08-27 | 97 | 99 | 96 | 96 | 32,000 | 960 |
| 2001-08-24 | 98 | 98 | 95 | 96 | 6,000 | 960 |
| 2001-08-23 | 96 | 100 | 96 | 100 | 17,000 | 1,000 |
| 2001-08-22 | 95 | 95 | 92 | 92 | 4,000 | 920 |
| 2001-08-21 | 99 | 99 | 92 | 92 | 10,000 | 920 |
| 2001-08-20 | 96 | 97 | 93 | 96 | 10,000 | 960 |
| 2001-08-17 | 96 | 97 | 96 | 97 | 20,000 | 970 |
| 2001-08-16 | 97 | 100 | 97 | 97 | 15,000 | 970 |
| 2001-08-15 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-08-14 | 100 | 100 | 95 | 100 | 43,000 | 1,000 |
| 2001-08-13 | 100 | 100 | 99 | 100 | 17,000 | 1,000 |
| 2001-08-10 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2001-08-09 | 99 | 99 | 97 | 99 | 15,000 | 990 |
| 2001-08-08 | 98 | 100 | 98 | 100 | 5,000 | 1,000 |
| 2001-08-07 | 98 | 100 | 98 | 100 | 3,000 | 1,000 |
| 2001-08-06 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2001-08-03 | 100 | 100 | 98 | 98 | 7,000 | 980 |
| 2001-08-02 | 100 | 100 | 97 | 97 | 32,000 | 970 |
| 2001-08-01 | 100 | 100 | 97 | 100 | 23,000 | 1,000 |
| 2001-07-31 | 104 | 104 | 100 | 100 | 22,000 | 1,000 |
| 2001-07-30 | 91 | 107 | 91 | 107 | 22,000 | 1,070 |
| 2001-07-27 | 94 | 98 | 93 | 98 | 11,000 | 980 |
| 2001-07-26 | 98 | 100 | 93 | 93 | 16,000 | 930 |
| 2001-07-25 | 98 | 98 | 98 | 98 | 15,000 | 980 |
| 2001-07-24 | 98 | 98 | 95 | 98 | 5,000 | 980 |
| 2001-07-23 | 93 | 98 | 92 | 98 | 13,000 | 980 |
| 2001-07-19 | 96 | 103 | 95 | 95 | 13,000 | 950 |
| 2001-07-18 | 100 | 100 | 98 | 98 | 28,000 | 980 |
| 2001-07-17 | 102 | 102 | 98 | 99 | 13,000 | 990 |
| 2001-07-16 | 98 | 102 | 98 | 98 | 8,000 | 980 |
| 2001-07-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2001-07-12 | 102 | 104 | 100 | 104 | 4,000 | 1,040 |
| 2001-07-11 | 102 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2001-07-10 | 105 | 107 | 101 | 102 | 11,000 | 1,020 |
| 2001-07-09 | 107 | 107 | 100 | 104 | 21,000 | 1,040 |
| 2001-07-06 | 107 | 107 | 102 | 102 | 16,000 | 1,020 |
| 2001-07-05 | 105 | 107 | 102 | 102 | 34,000 | 1,020 |
| 2001-07-04 | 106 | 108 | 105 | 105 | 9,000 | 1,050 |
| 2001-07-03 | 108 | 108 | 106 | 106 | 9,000 | 1,060 |
| 2001-07-02 | 109 | 109 | 108 | 108 | 5,000 | 1,080 |
| 2001-06-29 | 107 | 110 | 107 | 109 | 12,000 | 1,090 |
| 2001-06-28 | 109 | 110 | 107 | 109 | 22,000 | 1,090 |
| 2001-06-27 | 109 | 109 | 107 | 108 | 32,000 | 1,080 |
| 2001-06-26 | 108 | 109 | 105 | 109 | 25,000 | 1,090 |
| 2001-06-25 | 107 | 107 | 104 | 105 | 8,000 | 1,050 |
| 2001-06-22 | 105 | 105 | 103 | 104 | 23,000 | 1,040 |
| 2001-06-21 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2001-06-20 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2001-06-19 | 101 | 105 | 101 | 104 | 18,000 | 1,040 |
| 2001-06-18 | 102 | 105 | 102 | 105 | 6,000 | 1,050 |
| 2001-06-15 | 105 | 105 | 101 | 103 | 11,000 | 1,030 |
| 2001-06-14 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2001-06-13 | 102 | 103 | 101 | 103 | 8,000 | 1,030 |
| 2001-06-12 | 102 | 102 | 102 | 102 | 7,000 | 1,020 |
| 2001-06-11 | 103 | 107 | 103 | 107 | 3,000 | 1,070 |
| 2001-06-08 | 104 | 107 | 104 | 107 | 47,000 | 1,070 |
| 2001-06-07 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2001-06-06 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2001-06-05 | 104 | 104 | 100 | 100 | 10,000 | 1,000 |
| 2001-06-04 | 102 | 105 | 101 | 105 | 11,000 | 1,050 |
| 2001-06-01 | 105 | 105 | 103 | 103 | 9,000 | 1,030 |
| 2001-05-31 | 107 | 107 | 104 | 104 | 31,000 | 1,040 |
| 2001-05-30 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2001-05-29 | 108 | 109 | 108 | 108 | 4,000 | 1,080 |
| 2001-05-28 | 110 | 110 | 108 | 108 | 16,000 | 1,080 |
| 2001-05-25 | 107 | 110 | 106 | 110 | 30,000 | 1,100 |
| 2001-05-24 | 106 | 108 | 106 | 108 | 13,000 | 1,080 |
| 2001-05-23 | 111 | 111 | 108 | 108 | 20,000 | 1,080 |
| 2001-05-22 | 110 | 112 | 110 | 110 | 19,000 | 1,100 |
| 2001-05-21 | 109 | 110 | 109 | 110 | 13,000 | 1,100 |
| 2001-05-18 | 107 | 110 | 106 | 110 | 16,000 | 1,100 |
| 2001-05-17 | 103 | 111 | 103 | 107 | 31,000 | 1,070 |
| 2001-05-16 | 107 | 107 | 105 | 105 | 17,000 | 1,050 |
| 2001-05-15 | 107 | 107 | 105 | 105 | 27,000 | 1,050 |
| 2001-05-14 | 113 | 113 | 108 | 108 | 29,000 | 1,080 |
| 2001-05-11 | 112 | 112 | 111 | 111 | 11,000 | 1,110 |
| 2001-05-10 | 109 | 113 | 109 | 113 | 20,000 | 1,130 |
| 2001-05-09 | 110 | 111 | 105 | 109 | 99,000 | 1,090 |
| 2001-05-08 | 124 | 124 | 120 | 120 | 35,000 | 1,200 |
| 2001-05-07 | 124 | 128 | 123 | 125 | 35,000 | 1,250 |
| 2001-05-02 | 125 | 126 | 123 | 124 | 49,000 | 1,240 |
| 2001-05-01 | 123 | 125 | 122 | 125 | 34,000 | 1,250 |
| 2001-04-27 | 124 | 126 | 122 | 122 | 87,000 | 1,220 |
| 2001-04-26 | 120 | 122 | 119 | 122 | 64,000 | 1,220 |
| 2001-04-25 | 118 | 120 | 118 | 120 | 17,000 | 1,200 |
| 2001-04-24 | 116 | 118 | 116 | 118 | 11,000 | 1,180 |
| 2001-04-23 | 119 | 120 | 116 | 117 | 64,000 | 1,170 |
| 2001-04-20 | 114 | 120 | 114 | 115 | 51,000 | 1,150 |
| 2001-04-19 | 111 | 115 | 109 | 115 | 119,000 | 1,150 |
| 2001-04-18 | 112 | 112 | 108 | 109 | 36,000 | 1,090 |
| 2001-04-17 | 108 | 109 | 107 | 109 | 20,000 | 1,090 |
| 2001-04-16 | 108 | 110 | 106 | 107 | 37,000 | 1,070 |
| 2001-04-13 | 109 | 109 | 106 | 109 | 28,000 | 1,090 |
| 2001-04-12 | 106 | 106 | 104 | 104 | 13,000 | 1,040 |
| 2001-04-11 | 106 | 109 | 104 | 106 | 57,000 | 1,060 |
| 2001-04-10 | 106 | 106 | 105 | 105 | 20,000 | 1,050 |
| 2001-04-09 | 111 | 111 | 105 | 105 | 22,000 | 1,050 |
| 2001-04-06 | 110 | 112 | 105 | 111 | 27,000 | 1,110 |
| 2001-04-05 | 107 | 108 | 102 | 104 | 36,000 | 1,040 |
| 2001-04-04 | 103 | 108 | 101 | 108 | 58,000 | 1,080 |
| 2001-04-03 | 102 | 104 | 101 | 101 | 31,000 | 1,010 |
| 2001-04-02 | 102 | 102 | 99 | 102 | 47,000 | 1,020 |
| 2001-03-30 | 108 | 110 | 101 | 101 | 73,000 | 1,010 |
| 2001-03-29 | 112 | 117 | 102 | 108 | 147,000 | 1,080 |
| 2001-03-28 | 95 | 126 | 95 | 122 | 432,000 | 1,220 |
| 2001-03-27 | 92 | 99 | 92 | 96 | 79,000 | 960 |
| 2001-03-26 | 85 | 101 | 83 | 101 | 131,000 | 1,010 |
| 2001-03-23 | 82 | 84 | 81 | 83 | 42,000 | 830 |
| 2001-03-22 | 80 | 84 | 80 | 84 | 67,000 | 840 |
| 2001-03-21 | 78 | 80 | 78 | 80 | 41,000 | 800 |
| 2001-03-19 | 80 | 80 | 78 | 78 | 19,000 | 780 |
| 2001-03-16 | 79 | 82 | 78 | 82 | 35,000 | 820 |
| 2001-03-15 | 80 | 80 | 79 | 79 | 32,000 | 790 |
| 2001-03-14 | 82 | 82 | 79 | 82 | 38,000 | 820 |
| 2001-03-13 | 83 | 83 | 80 | 81 | 32,000 | 810 |
| 2001-03-12 | 84 | 84 | 82 | 83 | 42,000 | 830 |
| 2001-03-09 | 85 | 85 | 83 | 85 | 55,000 | 850 |
| 2001-03-08 | 84 | 84 | 83 | 84 | 36,000 | 840 |
| 2001-03-07 | 84 | 84 | 83 | 84 | 21,000 | 840 |
| 2001-03-06 | 82 | 84 | 82 | 83 | 54,000 | 830 |
| 2001-03-05 | 86 | 86 | 84 | 84 | 26,000 | 840 |
| 2001-03-02 | 88 | 88 | 85 | 86 | 39,000 | 860 |
| 2001-03-01 | 89 | 89 | 86 | 87 | 30,000 | 870 |
| 2001-02-28 | 88 | 89 | 87 | 88 | 43,000 | 880 |
| 2001-02-27 | 87 | 90 | 87 | 90 | 40,000 | 900 |
| 2001-02-26 | 84 | 87 | 84 | 87 | 60,000 | 870 |
| 2001-02-23 | 84 | 85 | 83 | 83 | 136,000 | 830 |
| 2001-02-22 | 88 | 88 | 84 | 84 | 55,000 | 840 |
| 2001-02-21 | 88 | 89 | 86 | 87 | 34,000 | 870 |
| 2001-02-20 | 87 | 87 | 86 | 86 | 70,000 | 860 |
| 2001-02-19 | 87 | 87 | 87 | 87 | 20,000 | 870 |
| 2001-02-16 | 89 | 89 | 89 | 89 | 9,000 | 890 |
| 2001-02-15 | 86 | 90 | 85 | 89 | 27,000 | 890 |
| 2001-02-14 | 87 | 87 | 86 | 87 | 21,000 | 870 |
| 2001-02-13 | 86 | 87 | 85 | 85 | 59,000 | 850 |
| 2001-02-09 | 86 | 86 | 85 | 86 | 71,000 | 860 |
| 2001-02-08 | 86 | 87 | 86 | 86 | 10,000 | 860 |
| 2001-02-07 | 88 | 89 | 86 | 86 | 29,000 | 860 |
| 2001-02-06 | 91 | 91 | 86 | 87 | 92,000 | 870 |
| 2001-02-05 | 92 | 92 | 91 | 91 | 11,000 | 910 |
| 2001-02-02 | 93 | 95 | 92 | 92 | 25,000 | 920 |
| 2001-02-01 | 92 | 95 | 92 | 95 | 9,000 | 950 |
| 2001-01-31 | 91 | 93 | 91 | 92 | 7,000 | 920 |
| 2001-01-30 | 91 | 92 | 91 | 92 | 19,000 | 920 |
| 2001-01-29 | 91 | 91 | 90 | 90 | 16,000 | 900 |
| 2001-01-26 | 90 | 91 | 89 | 90 | 29,000 | 900 |
| 2001-01-25 | 92 | 92 | 90 | 90 | 20,000 | 900 |
| 2001-01-24 | 88 | 91 | 88 | 91 | 9,000 | 910 |
| 2001-01-23 | 89 | 89 | 88 | 88 | 5,000 | 880 |
| 2001-01-22 | 88 | 88 | 88 | 88 | 17,000 | 880 |
| 2001-01-19 | 88 | 95 | 88 | 93 | 36,000 | 930 |
| 2001-01-18 | 95 | 96 | 87 | 90 | 30,000 | 900 |
| 2001-01-17 | 95 | 95 | 92 | 92 | 7,000 | 920 |
| 2001-01-16 | 90 | 94 | 90 | 94 | 18,000 | 940 |
| 2001-01-15 | 84 | 90 | 84 | 90 | 27,000 | 900 |
| 2001-01-12 | 85 | 85 | 84 | 84 | 23,000 | 840 |
| 2001-01-11 | 85 | 86 | 85 | 85 | 20,000 | 850 |
| 2001-01-10 | 90 | 90 | 88 | 90 | 11,000 | 900 |
| 2001-01-09 | 89 | 89 | 86 | 86 | 28,000 | 860 |
| 2001-01-05 | 94 | 94 | 89 | 89 | 24,000 | 890 |
| 2001-01-04 | 95 | 95 | 94 | 94 | 9,000 | 940 |
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
