3577 東海染工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 70 | 74 | 70 | 70 | 31,000 | 700 |
| 2002-12-27 | 68 | 70 | 68 | 70 | 16,000 | 700 |
| 2002-12-26 | 67 | 70 | 67 | 70 | 26,000 | 700 |
| 2002-12-25 | 65 | 68 | 63 | 66 | 66,000 | 660 |
| 2002-12-24 | 63 | 67 | 62 | 67 | 48,000 | 670 |
| 2002-12-20 | 69 | 69 | 66 | 66 | 30,000 | 660 |
| 2002-12-19 | 65 | 71 | 65 | 66 | 27,000 | 660 |
| 2002-12-18 | 66 | 66 | 65 | 65 | 26,000 | 650 |
| 2002-12-17 | 69 | 69 | 66 | 66 | 28,000 | 660 |
| 2002-12-16 | 70 | 70 | 69 | 69 | 20,000 | 690 |
| 2002-12-13 | 70 | 71 | 70 | 70 | 53,000 | 700 |
| 2002-12-12 | 74 | 74 | 70 | 71 | 19,000 | 710 |
| 2002-12-11 | 71 | 74 | 71 | 71 | 6,000 | 710 |
| 2002-12-10 | 71 | 72 | 70 | 71 | 33,000 | 710 |
| 2002-12-09 | 70 | 72 | 70 | 72 | 7,000 | 720 |
| 2002-12-06 | 76 | 76 | 72 | 72 | 24,000 | 720 |
| 2002-12-05 | 75 | 75 | 74 | 75 | 12,000 | 750 |
| 2002-12-04 | 74 | 76 | 73 | 76 | 14,000 | 760 |
| 2002-12-03 | 73 | 76 | 70 | 76 | 35,000 | 760 |
| 2002-12-02 | 75 | 75 | 72 | 73 | 31,000 | 730 |
| 2002-11-29 | 74 | 76 | 74 | 75 | 23,000 | 750 |
| 2002-11-28 | 77 | 77 | 73 | 74 | 22,000 | 740 |
| 2002-11-27 | 78 | 78 | 75 | 77 | 28,000 | 770 |
| 2002-11-26 | 75 | 78 | 74 | 76 | 47,000 | 760 |
| 2002-11-25 | 75 | 75 | 73 | 74 | 16,000 | 740 |
| 2002-11-22 | 73 | 75 | 72 | 74 | 38,000 | 740 |
| 2002-11-21 | 66 | 73 | 66 | 73 | 17,000 | 730 |
| 2002-11-20 | 65 | 72 | 63 | 72 | 25,000 | 720 |
| 2002-11-19 | 68 | 69 | 65 | 65 | 24,000 | 650 |
| 2002-11-18 | 76 | 77 | 67 | 72 | 41,000 | 720 |
| 2002-11-15 | 72 | 77 | 72 | 76 | 24,000 | 760 |
| 2002-11-14 | 78 | 78 | 72 | 72 | 36,000 | 720 |
| 2002-11-13 | 78 | 78 | 78 | 78 | 13,000 | 780 |
| 2002-11-12 | 76 | 79 | 76 | 78 | 35,000 | 780 |
| 2002-11-11 | 79 | 79 | 77 | 78 | 29,000 | 780 |
| 2002-11-08 | 79 | 79 | 77 | 77 | 23,000 | 770 |
| 2002-11-07 | 77 | 79 | 76 | 79 | 13,000 | 790 |
| 2002-11-06 | 77 | 80 | 77 | 78 | 22,000 | 780 |
| 2002-11-05 | 80 | 81 | 76 | 79 | 39,000 | 790 |
| 2002-11-01 | 77 | 79 | 76 | 79 | 55,000 | 790 |
| 2002-10-31 | 74 | 76 | 72 | 72 | 17,000 | 720 |
| 2002-10-30 | 75 | 80 | 73 | 75 | 45,000 | 750 |
| 2002-10-29 | 78 | 78 | 74 | 74 | 32,000 | 740 |
| 2002-10-28 | 80 | 80 | 76 | 78 | 13,000 | 780 |
| 2002-10-25 | 72 | 76 | 72 | 76 | 18,000 | 760 |
| 2002-10-24 | 79 | 79 | 70 | 70 | 46,000 | 700 |
| 2002-10-23 | 77 | 82 | 77 | 81 | 12,000 | 810 |
| 2002-10-22 | 77 | 77 | 76 | 76 | 6,000 | 760 |
| 2002-10-21 | 81 | 81 | 77 | 77 | 9,000 | 770 |
| 2002-10-18 | 80 | 82 | 80 | 81 | 11,000 | 810 |
| 2002-10-17 | 84 | 84 | 80 | 81 | 12,000 | 810 |
| 2002-10-16 | 80 | 81 | 80 | 80 | 27,000 | 800 |
| 2002-10-15 | 78 | 80 | 76 | 80 | 39,000 | 800 |
| 2002-10-11 | 76 | 78 | 76 | 77 | 28,000 | 770 |
| 2002-10-10 | 75 | 75 | 70 | 74 | 35,000 | 740 |
| 2002-10-09 | 81 | 86 | 75 | 75 | 45,000 | 750 |
| 2002-10-08 | 73 | 74 | 70 | 71 | 36,000 | 710 |
| 2002-10-07 | 80 | 80 | 64 | 73 | 52,000 | 730 |
| 2002-10-04 | 86 | 86 | 83 | 84 | 16,000 | 840 |
| 2002-10-03 | 89 | 89 | 84 | 86 | 53,000 | 860 |
| 2002-10-02 | 90 | 90 | 87 | 89 | 26,000 | 890 |
| 2002-10-01 | 90 | 90 | 88 | 88 | 32,000 | 880 |
| 2002-09-30 | 88 | 91 | 88 | 90 | 21,000 | 900 |
| 2002-09-27 | 90 | 90 | 88 | 90 | 20,000 | 900 |
| 2002-09-26 | 87 | 90 | 87 | 90 | 12,000 | 900 |
| 2002-09-25 | 87 | 88 | 87 | 87 | 17,000 | 870 |
| 2002-09-24 | 92 | 92 | 86 | 88 | 26,000 | 880 |
| 2002-09-20 | 86 | 88 | 86 | 88 | 19,000 | 880 |
| 2002-09-19 | 86 | 87 | 86 | 86 | 38,000 | 860 |
| 2002-09-18 | 89 | 89 | 86 | 86 | 14,000 | 860 |
| 2002-09-17 | 87 | 89 | 86 | 89 | 34,000 | 890 |
| 2002-09-13 | 83 | 86 | 83 | 86 | 50,000 | 860 |
| 2002-09-12 | 88 | 90 | 86 | 90 | 14,000 | 900 |
| 2002-09-11 | 86 | 89 | 86 | 87 | 28,000 | 870 |
| 2002-09-10 | 86 | 88 | 86 | 88 | 20,000 | 880 |
| 2002-09-09 | 86 | 87 | 85 | 86 | 21,000 | 860 |
| 2002-09-06 | 86 | 86 | 78 | 82 | 121,000 | 820 |
| 2002-09-05 | 90 | 90 | 86 | 86 | 34,000 | 860 |
| 2002-09-04 | 89 | 90 | 84 | 89 | 45,000 | 890 |
| 2002-09-03 | 94 | 97 | 92 | 92 | 32,000 | 920 |
| 2002-09-02 | 100 | 100 | 93 | 93 | 20,000 | 930 |
| 2002-08-30 | 95 | 99 | 94 | 99 | 15,000 | 990 |
| 2002-08-29 | 100 | 101 | 95 | 95 | 25,000 | 950 |
| 2002-08-28 | 101 | 101 | 99 | 100 | 32,000 | 1,000 |
| 2002-08-27 | 102 | 103 | 101 | 101 | 25,000 | 1,010 |
| 2002-08-26 | 104 | 104 | 101 | 103 | 29,000 | 1,030 |
| 2002-08-23 | 99 | 101 | 98 | 100 | 20,000 | 1,000 |
| 2002-08-22 | 101 | 101 | 98 | 98 | 47,000 | 980 |
| 2002-08-21 | 101 | 102 | 100 | 101 | 24,000 | 1,010 |
| 2002-08-20 | 104 | 104 | 100 | 103 | 25,000 | 1,030 |
| 2002-08-19 | 102 | 102 | 100 | 100 | 24,000 | 1,000 |
| 2002-08-16 | 99 | 102 | 99 | 102 | 45,000 | 1,020 |
| 2002-08-15 | 104 | 105 | 101 | 101 | 54,000 | 1,010 |
| 2002-08-14 | 105 | 105 | 99 | 103 | 55,000 | 1,030 |
| 2002-08-13 | 110 | 110 | 105 | 106 | 15,000 | 1,060 |
| 2002-08-12 | 108 | 110 | 106 | 110 | 46,000 | 1,100 |
| 2002-08-09 | 105 | 108 | 104 | 108 | 52,000 | 1,080 |
| 2002-08-08 | 104 | 105 | 104 | 104 | 38,000 | 1,040 |
| 2002-08-07 | 101 | 105 | 101 | 103 | 57,000 | 1,030 |
| 2002-08-06 | 106 | 106 | 99 | 99 | 108,000 | 990 |
| 2002-08-05 | 116 | 116 | 111 | 111 | 46,000 | 1,110 |
| 2002-08-02 | 121 | 122 | 113 | 113 | 63,000 | 1,130 |
| 2002-08-01 | 117 | 124 | 116 | 120 | 121,000 | 1,200 |
| 2002-07-31 | 118 | 120 | 115 | 116 | 56,000 | 1,160 |
| 2002-07-30 | 116 | 118 | 115 | 115 | 51,000 | 1,150 |
| 2002-07-29 | 115 | 119 | 112 | 115 | 53,000 | 1,150 |
| 2002-07-26 | 118 | 118 | 112 | 114 | 58,000 | 1,140 |
| 2002-07-25 | 129 | 129 | 118 | 118 | 113,000 | 1,180 |
| 2002-07-24 | 115 | 130 | 115 | 130 | 222,000 | 1,300 |
| 2002-07-23 | 110 | 117 | 110 | 115 | 114,000 | 1,150 |
| 2002-07-22 | 115 | 117 | 110 | 112 | 187,000 | 1,120 |
| 2002-07-19 | 121 | 124 | 116 | 120 | 114,000 | 1,200 |
| 2002-07-18 | 120 | 126 | 118 | 126 | 150,000 | 1,260 |
| 2002-07-17 | 121 | 127 | 114 | 121 | 244,000 | 1,210 |
| 2002-07-16 | 127 | 132 | 125 | 126 | 347,000 | 1,260 |
| 2002-07-15 | 123 | 135 | 121 | 129 | 1,022,000 | 1,290 |
| 2002-07-12 | 122 | 123 | 116 | 120 | 185,000 | 1,200 |
| 2002-07-11 | 125 | 127 | 120 | 123 | 421,000 | 1,230 |
| 2002-07-10 | 119 | 129 | 119 | 129 | 1,318,000 | 1,290 |
| 2002-07-09 | 109 | 115 | 107 | 114 | 179,000 | 1,140 |
| 2002-07-08 | 117 | 120 | 110 | 114 | 404,000 | 1,140 |
| 2002-07-05 | 106 | 120 | 106 | 116 | 712,000 | 1,160 |
| 2002-07-04 | 106 | 106 | 102 | 105 | 78,000 | 1,050 |
| 2002-07-03 | 99 | 107 | 98 | 107 | 184,000 | 1,070 |
| 2002-07-02 | 87 | 95 | 87 | 95 | 54,000 | 950 |
| 2002-07-01 | 88 | 88 | 86 | 88 | 23,000 | 880 |
| 2002-06-28 | 84 | 88 | 84 | 86 | 10,000 | 860 |
| 2002-06-27 | 88 | 88 | 86 | 86 | 22,000 | 860 |
| 2002-06-26 | 93 | 93 | 88 | 88 | 23,000 | 880 |
| 2002-06-25 | 90 | 90 | 88 | 90 | 20,000 | 900 |
| 2002-06-24 | 90 | 90 | 87 | 90 | 30,000 | 900 |
| 2002-06-21 | 94 | 94 | 90 | 90 | 30,000 | 900 |
| 2002-06-20 | 92 | 94 | 92 | 94 | 16,000 | 940 |
| 2002-06-19 | 95 | 96 | 95 | 95 | 28,000 | 950 |
| 2002-06-18 | 98 | 98 | 95 | 96 | 57,000 | 960 |
| 2002-06-17 | 100 | 100 | 96 | 96 | 45,000 | 960 |
| 2002-06-14 | 100 | 101 | 100 | 100 | 91,000 | 1,000 |
| 2002-06-13 | 103 | 104 | 100 | 101 | 44,000 | 1,010 |
| 2002-06-12 | 104 | 104 | 102 | 103 | 8,000 | 1,030 |
| 2002-06-11 | 103 | 104 | 103 | 103 | 6,000 | 1,030 |
| 2002-06-10 | 104 | 104 | 102 | 104 | 18,000 | 1,040 |
| 2002-06-07 | 105 | 105 | 103 | 104 | 30,000 | 1,040 |
| 2002-06-06 | 106 | 106 | 103 | 105 | 35,000 | 1,050 |
| 2002-06-05 | 101 | 105 | 101 | 105 | 67,000 | 1,050 |
| 2002-06-04 | 101 | 103 | 100 | 101 | 54,000 | 1,010 |
| 2002-06-03 | 102 | 105 | 101 | 102 | 25,000 | 1,020 |
| 2002-05-31 | 102 | 104 | 101 | 102 | 56,000 | 1,020 |
| 2002-05-30 | 99 | 103 | 99 | 103 | 42,000 | 1,030 |
| 2002-05-29 | 101 | 104 | 101 | 102 | 61,000 | 1,020 |
| 2002-05-28 | 106 | 108 | 102 | 105 | 62,000 | 1,050 |
| 2002-05-27 | 110 | 110 | 106 | 106 | 86,000 | 1,060 |
| 2002-05-24 | 111 | 112 | 105 | 110 | 120,000 | 1,100 |
| 2002-05-23 | 107 | 113 | 104 | 113 | 110,000 | 1,130 |
| 2002-05-22 | 103 | 106 | 103 | 104 | 31,000 | 1,040 |
| 2002-05-21 | 101 | 103 | 101 | 102 | 16,000 | 1,020 |
| 2002-05-20 | 97 | 102 | 97 | 102 | 34,000 | 1,020 |
| 2002-05-17 | 99 | 99 | 96 | 96 | 34,000 | 960 |
| 2002-05-16 | 98 | 100 | 96 | 99 | 22,000 | 990 |
| 2002-05-15 | 98 | 98 | 94 | 94 | 20,000 | 940 |
| 2002-05-14 | 97 | 97 | 93 | 93 | 28,000 | 930 |
| 2002-05-13 | 98 | 100 | 96 | 96 | 22,000 | 960 |
| 2002-05-10 | 98 | 98 | 94 | 97 | 25,000 | 970 |
| 2002-05-09 | 93 | 97 | 93 | 93 | 54,000 | 930 |
| 2002-05-08 | 96 | 96 | 89 | 91 | 126,000 | 910 |
| 2002-05-07 | 101 | 101 | 97 | 97 | 34,000 | 970 |
| 2002-05-02 | 98 | 101 | 98 | 101 | 43,000 | 1,010 |
| 2002-05-01 | 100 | 102 | 97 | 97 | 26,000 | 970 |
| 2002-04-30 | 104 | 104 | 98 | 100 | 32,000 | 1,000 |
| 2002-04-26 | 101 | 105 | 101 | 105 | 37,000 | 1,050 |
| 2002-04-25 | 101 | 105 | 101 | 101 | 75,000 | 1,010 |
| 2002-04-24 | 110 | 112 | 99 | 102 | 178,000 | 1,020 |
| 2002-04-23 | 110 | 112 | 108 | 112 | 70,000 | 1,120 |
| 2002-04-22 | 106 | 113 | 106 | 111 | 154,000 | 1,110 |
| 2002-04-19 | 115 | 115 | 105 | 106 | 323,000 | 1,060 |
| 2002-04-18 | 103 | 114 | 103 | 111 | 541,000 | 1,110 |
| 2002-04-17 | 98 | 108 | 95 | 100 | 269,000 | 1,000 |
| 2002-04-16 | 87 | 99 | 87 | 99 | 103,000 | 990 |
| 2002-04-15 | 89 | 89 | 87 | 87 | 6,000 | 870 |
| 2002-04-12 | 89 | 90 | 85 | 89 | 25,000 | 890 |
| 2002-04-11 | 90 | 90 | 87 | 90 | 25,000 | 900 |
| 2002-04-10 | 88 | 89 | 87 | 89 | 17,000 | 890 |
| 2002-04-09 | 91 | 91 | 89 | 89 | 29,000 | 890 |
| 2002-04-08 | 89 | 91 | 89 | 91 | 6,000 | 910 |
| 2002-04-05 | 93 | 93 | 86 | 89 | 38,000 | 890 |
| 2002-04-04 | 89 | 92 | 86 | 92 | 34,000 | 920 |
| 2002-04-03 | 86 | 86 | 83 | 86 | 20,000 | 860 |
| 2002-04-02 | 89 | 91 | 85 | 90 | 18,000 | 900 |
| 2002-04-01 | 84 | 88 | 83 | 88 | 12,000 | 880 |
| 2002-03-29 | 86 | 86 | 83 | 83 | 22,000 | 830 |
| 2002-03-28 | 87 | 89 | 84 | 88 | 17,000 | 880 |
| 2002-03-27 | 84 | 87 | 84 | 87 | 5,000 | 870 |
| 2002-03-26 | 85 | 85 | 83 | 83 | 9,000 | 830 |
| 2002-03-25 | 89 | 90 | 85 | 86 | 54,000 | 860 |
| 2002-03-22 | 88 | 90 | 85 | 87 | 41,000 | 870 |
| 2002-03-20 | 93 | 93 | 85 | 90 | 51,000 | 900 |
| 2002-03-19 | 80 | 98 | 80 | 98 | 46,000 | 980 |
| 2002-03-18 | 81 | 82 | 80 | 80 | 17,000 | 800 |
| 2002-03-15 | 80 | 81 | 79 | 81 | 39,000 | 810 |
| 2002-03-14 | 80 | 80 | 79 | 79 | 6,000 | 790 |
| 2002-03-13 | 80 | 81 | 79 | 80 | 24,000 | 800 |
| 2002-03-12 | 81 | 83 | 79 | 79 | 69,000 | 790 |
| 2002-03-11 | 86 | 86 | 83 | 83 | 37,000 | 830 |
| 2002-03-08 | 84 | 85 | 83 | 85 | 70,000 | 850 |
| 2002-03-07 | 85 | 85 | 83 | 85 | 36,000 | 850 |
| 2002-03-06 | 86 | 88 | 85 | 85 | 30,000 | 850 |
| 2002-03-05 | 86 | 87 | 85 | 86 | 60,000 | 860 |
| 2002-03-04 | 82 | 87 | 81 | 84 | 39,000 | 840 |
| 2002-03-01 | 76 | 79 | 74 | 79 | 53,000 | 790 |
| 2002-02-28 | 78 | 78 | 74 | 76 | 57,000 | 760 |
| 2002-02-27 | 78 | 78 | 75 | 78 | 36,000 | 780 |
| 2002-02-26 | 76 | 80 | 74 | 77 | 56,000 | 770 |
| 2002-02-25 | 78 | 79 | 74 | 78 | 33,000 | 780 |
| 2002-02-22 | 80 | 80 | 76 | 78 | 36,000 | 780 |
| 2002-02-21 | 81 | 81 | 76 | 76 | 41,000 | 760 |
| 2002-02-20 | 76 | 82 | 73 | 80 | 96,000 | 800 |
| 2002-02-19 | 86 | 89 | 76 | 83 | 99,000 | 830 |
| 2002-02-18 | 89 | 94 | 80 | 86 | 144,000 | 860 |
| 2002-02-15 | 94 | 97 | 73 | 90 | 650,000 | 900 |
| 2002-02-14 | 79 | 99 | 79 | 99 | 446,000 | 990 |
| 2002-02-13 | 65 | 69 | 65 | 69 | 30,000 | 690 |
| 2002-02-12 | 63 | 66 | 63 | 66 | 19,000 | 660 |
| 2002-02-08 | 62 | 63 | 61 | 62 | 50,000 | 620 |
| 2002-02-07 | 68 | 68 | 63 | 63 | 17,000 | 630 |
| 2002-02-06 | 62 | 68 | 61 | 67 | 47,000 | 670 |
| 2002-02-05 | 63 | 63 | 61 | 62 | 30,000 | 620 |
| 2002-02-04 | 65 | 65 | 64 | 64 | 10,000 | 640 |
| 2002-02-01 | 68 | 68 | 65 | 65 | 38,000 | 650 |
| 2002-01-31 | 69 | 69 | 67 | 68 | 6,000 | 680 |
| 2002-01-30 | 70 | 70 | 66 | 70 | 12,000 | 700 |
| 2002-01-29 | 69 | 70 | 69 | 70 | 3,000 | 700 |
| 2002-01-28 | 67 | 70 | 67 | 70 | 31,000 | 700 |
| 2002-01-25 | 68 | 68 | 67 | 67 | 3,000 | 670 |
| 2002-01-24 | 66 | 69 | 65 | 68 | 25,000 | 680 |
| 2002-01-23 | 66 | 66 | 65 | 66 | 8,000 | 660 |
| 2002-01-22 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2002-01-21 | 66 | 69 | 65 | 69 | 19,000 | 690 |
| 2002-01-18 | 68 | 71 | 68 | 70 | 17,000 | 700 |
| 2002-01-17 | 63 | 70 | 63 | 70 | 46,000 | 700 |
| 2002-01-16 | 65 | 65 | 60 | 65 | 34,000 | 650 |
| 2002-01-15 | 70 | 70 | 65 | 65 | 21,000 | 650 |
| 2002-01-11 | 70 | 73 | 64 | 71 | 38,000 | 710 |
| 2002-01-10 | 70 | 70 | 67 | 67 | 29,000 | 670 |
| 2002-01-09 | 70 | 70 | 68 | 70 | 53,000 | 700 |
| 2002-01-08 | 67 | 67 | 66 | 66 | 10,000 | 660 |
| 2002-01-07 | 67 | 67 | 65 | 65 | 23,000 | 650 |
| 2002-01-04 | 58 | 62 | 58 | 61 | 29,000 | 610 |
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
