3577 東海染工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 98 | 98 | 96 | 97 | 15,000 | 970 |
| 2003-12-29 | 92 | 97 | 92 | 96 | 63,000 | 960 |
| 2003-12-26 | 91 | 94 | 91 | 93 | 49,000 | 930 |
| 2003-12-25 | 88 | 90 | 88 | 90 | 32,000 | 900 |
| 2003-12-24 | 88 | 90 | 88 | 90 | 55,000 | 900 |
| 2003-12-22 | 88 | 90 | 88 | 90 | 21,000 | 900 |
| 2003-12-19 | 89 | 90 | 88 | 89 | 41,000 | 890 |
| 2003-12-18 | 91 | 91 | 88 | 88 | 32,000 | 880 |
| 2003-12-17 | 87 | 90 | 87 | 90 | 70,000 | 900 |
| 2003-12-16 | 88 | 89 | 85 | 85 | 59,000 | 850 |
| 2003-12-15 | 89 | 91 | 87 | 87 | 46,000 | 870 |
| 2003-12-12 | 90 | 90 | 88 | 89 | 111,000 | 890 |
| 2003-12-11 | 90 | 92 | 88 | 91 | 75,000 | 910 |
| 2003-12-10 | 94 | 94 | 90 | 91 | 125,000 | 910 |
| 2003-12-09 | 96 | 97 | 94 | 95 | 86,000 | 950 |
| 2003-12-08 | 98 | 98 | 96 | 96 | 22,000 | 960 |
| 2003-12-05 | 96 | 101 | 95 | 97 | 70,000 | 970 |
| 2003-12-04 | 95 | 96 | 95 | 96 | 63,000 | 960 |
| 2003-12-03 | 94 | 97 | 94 | 97 | 81,000 | 970 |
| 2003-12-02 | 99 | 99 | 97 | 98 | 33,000 | 980 |
| 2003-12-01 | 97 | 98 | 96 | 97 | 70,000 | 970 |
| 2003-11-28 | 100 | 100 | 99 | 99 | 12,000 | 990 |
| 2003-11-27 | 100 | 103 | 100 | 100 | 21,000 | 1,000 |
| 2003-11-26 | 102 | 102 | 100 | 101 | 18,000 | 1,010 |
| 2003-11-25 | 100 | 105 | 100 | 104 | 9,000 | 1,040 |
| 2003-11-21 | 98 | 99 | 97 | 98 | 28,000 | 980 |
| 2003-11-20 | 88 | 91 | 86 | 90 | 20,000 | 900 |
| 2003-11-19 | 90 | 93 | 85 | 90 | 41,000 | 900 |
| 2003-11-18 | 93 | 93 | 88 | 92 | 40,000 | 920 |
| 2003-11-17 | 101 | 103 | 96 | 96 | 73,000 | 960 |
| 2003-11-14 | 103 | 104 | 102 | 102 | 18,000 | 1,020 |
| 2003-11-13 | 105 | 105 | 102 | 103 | 29,000 | 1,030 |
| 2003-11-12 | 107 | 109 | 104 | 108 | 16,000 | 1,080 |
| 2003-11-11 | 108 | 108 | 101 | 105 | 48,000 | 1,050 |
| 2003-11-10 | 108 | 110 | 105 | 110 | 48,000 | 1,100 |
| 2003-11-07 | 110 | 111 | 109 | 110 | 23,000 | 1,100 |
| 2003-11-06 | 114 | 114 | 112 | 112 | 20,000 | 1,120 |
| 2003-11-05 | 114 | 115 | 114 | 114 | 23,000 | 1,140 |
| 2003-11-04 | 112 | 114 | 112 | 113 | 20,000 | 1,130 |
| 2003-10-31 | 113 | 114 | 112 | 112 | 23,000 | 1,120 |
| 2003-10-30 | 113 | 115 | 113 | 113 | 18,000 | 1,130 |
| 2003-10-29 | 114 | 115 | 113 | 113 | 13,000 | 1,130 |
| 2003-10-28 | 112 | 113 | 112 | 113 | 14,000 | 1,130 |
| 2003-10-27 | 117 | 117 | 110 | 112 | 53,000 | 1,120 |
| 2003-10-24 | 115 | 115 | 111 | 115 | 84,000 | 1,150 |
| 2003-10-23 | 120 | 122 | 115 | 115 | 119,000 | 1,150 |
| 2003-10-22 | 123 | 123 | 120 | 122 | 26,000 | 1,220 |
| 2003-10-21 | 123 | 125 | 122 | 123 | 61,000 | 1,230 |
| 2003-10-20 | 120 | 122 | 119 | 122 | 64,000 | 1,220 |
| 2003-10-17 | 123 | 123 | 119 | 119 | 25,000 | 1,190 |
| 2003-10-16 | 122 | 122 | 120 | 120 | 35,000 | 1,200 |
| 2003-10-15 | 121 | 122 | 121 | 121 | 16,000 | 1,210 |
| 2003-10-14 | 125 | 126 | 121 | 121 | 91,000 | 1,210 |
| 2003-10-10 | 121 | 124 | 120 | 124 | 99,000 | 1,240 |
| 2003-10-09 | 118 | 118 | 116 | 117 | 28,000 | 1,170 |
| 2003-10-08 | 118 | 118 | 117 | 118 | 23,000 | 1,180 |
| 2003-10-07 | 119 | 119 | 116 | 116 | 26,000 | 1,160 |
| 2003-10-06 | 119 | 121 | 119 | 119 | 18,000 | 1,190 |
| 2003-10-03 | 118 | 119 | 116 | 118 | 30,000 | 1,180 |
| 2003-10-02 | 116 | 116 | 114 | 116 | 32,000 | 1,160 |
| 2003-10-01 | 114 | 116 | 113 | 115 | 32,000 | 1,150 |
| 2003-09-30 | 116 | 117 | 116 | 116 | 13,000 | 1,160 |
| 2003-09-29 | 115 | 118 | 115 | 115 | 21,000 | 1,150 |
| 2003-09-26 | 115 | 116 | 113 | 114 | 54,000 | 1,140 |
| 2003-09-25 | 123 | 123 | 115 | 116 | 35,000 | 1,160 |
| 2003-09-24 | 125 | 125 | 122 | 123 | 63,000 | 1,230 |
| 2003-09-22 | 124 | 124 | 121 | 123 | 29,000 | 1,230 |
| 2003-09-19 | 125 | 125 | 122 | 122 | 48,000 | 1,220 |
| 2003-09-18 | 121 | 125 | 121 | 125 | 62,000 | 1,250 |
| 2003-09-17 | 120 | 123 | 120 | 121 | 62,000 | 1,210 |
| 2003-09-16 | 120 | 121 | 119 | 120 | 19,000 | 1,200 |
| 2003-09-12 | 119 | 122 | 118 | 122 | 69,000 | 1,220 |
| 2003-09-11 | 119 | 120 | 118 | 118 | 14,000 | 1,180 |
| 2003-09-10 | 121 | 122 | 120 | 122 | 65,000 | 1,220 |
| 2003-09-09 | 122 | 123 | 121 | 122 | 41,000 | 1,220 |
| 2003-09-08 | 123 | 124 | 121 | 122 | 33,000 | 1,220 |
| 2003-09-05 | 123 | 124 | 122 | 124 | 64,000 | 1,240 |
| 2003-09-04 | 121 | 123 | 120 | 122 | 71,000 | 1,220 |
| 2003-09-03 | 125 | 125 | 121 | 121 | 42,000 | 1,210 |
| 2003-09-02 | 118 | 125 | 118 | 124 | 133,000 | 1,240 |
| 2003-09-01 | 118 | 121 | 118 | 118 | 44,000 | 1,180 |
| 2003-08-29 | 118 | 121 | 117 | 118 | 38,000 | 1,180 |
| 2003-08-28 | 119 | 119 | 118 | 118 | 24,000 | 1,180 |
| 2003-08-27 | 118 | 123 | 116 | 122 | 31,000 | 1,220 |
| 2003-08-26 | 120 | 121 | 118 | 118 | 32,000 | 1,180 |
| 2003-08-25 | 119 | 119 | 118 | 118 | 29,000 | 1,180 |
| 2003-08-22 | 123 | 123 | 119 | 120 | 72,000 | 1,200 |
| 2003-08-21 | 126 | 126 | 121 | 121 | 100,000 | 1,210 |
| 2003-08-20 | 117 | 126 | 117 | 124 | 190,000 | 1,240 |
| 2003-08-19 | 119 | 120 | 118 | 119 | 39,000 | 1,190 |
| 2003-08-18 | 118 | 119 | 117 | 117 | 24,000 | 1,170 |
| 2003-08-15 | 117 | 118 | 116 | 116 | 23,000 | 1,160 |
| 2003-08-14 | 118 | 120 | 117 | 119 | 26,000 | 1,190 |
| 2003-08-13 | 115 | 118 | 114 | 118 | 19,000 | 1,180 |
| 2003-08-12 | 113 | 115 | 112 | 115 | 16,000 | 1,150 |
| 2003-08-11 | 110 | 116 | 110 | 116 | 11,000 | 1,160 |
| 2003-08-08 | 114 | 114 | 111 | 111 | 16,000 | 1,110 |
| 2003-08-07 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2003-08-06 | 116 | 116 | 114 | 114 | 34,000 | 1,140 |
| 2003-08-05 | 118 | 118 | 117 | 117 | 22,000 | 1,170 |
| 2003-08-04 | 119 | 119 | 117 | 119 | 43,000 | 1,190 |
| 2003-08-01 | 117 | 119 | 116 | 119 | 53,000 | 1,190 |
| 2003-07-31 | 121 | 121 | 118 | 118 | 73,000 | 1,180 |
| 2003-07-30 | 116 | 121 | 116 | 121 | 73,000 | 1,210 |
| 2003-07-29 | 117 | 117 | 116 | 117 | 22,000 | 1,170 |
| 2003-07-28 | 119 | 119 | 115 | 118 | 30,000 | 1,180 |
| 2003-07-25 | 116 | 117 | 113 | 114 | 34,000 | 1,140 |
| 2003-07-24 | 118 | 120 | 116 | 118 | 43,000 | 1,180 |
| 2003-07-23 | 113 | 118 | 113 | 115 | 20,000 | 1,150 |
| 2003-07-22 | 113 | 113 | 113 | 113 | 17,000 | 1,130 |
| 2003-07-18 | 110 | 114 | 110 | 113 | 25,000 | 1,130 |
| 2003-07-17 | 120 | 122 | 114 | 115 | 90,000 | 1,150 |
| 2003-07-16 | 121 | 125 | 120 | 125 | 96,000 | 1,250 |
| 2003-07-15 | 120 | 123 | 119 | 122 | 72,000 | 1,220 |
| 2003-07-14 | 118 | 119 | 117 | 119 | 46,000 | 1,190 |
| 2003-07-11 | 117 | 120 | 115 | 117 | 51,000 | 1,170 |
| 2003-07-10 | 115 | 121 | 115 | 120 | 63,000 | 1,200 |
| 2003-07-09 | 118 | 119 | 114 | 115 | 71,000 | 1,150 |
| 2003-07-08 | 122 | 122 | 119 | 119 | 43,000 | 1,190 |
| 2003-07-07 | 120 | 122 | 118 | 122 | 40,000 | 1,220 |
| 2003-07-04 | 118 | 122 | 118 | 121 | 36,000 | 1,210 |
| 2003-07-03 | 124 | 125 | 120 | 120 | 116,000 | 1,200 |
| 2003-07-02 | 129 | 130 | 124 | 124 | 64,000 | 1,240 |
| 2003-07-01 | 128 | 130 | 127 | 127 | 78,000 | 1,270 |
| 2003-06-30 | 129 | 130 | 128 | 128 | 61,000 | 1,280 |
| 2003-06-27 | 125 | 128 | 123 | 125 | 43,000 | 1,250 |
| 2003-06-26 | 124 | 124 | 122 | 123 | 44,000 | 1,230 |
| 2003-06-25 | 122 | 124 | 121 | 123 | 24,000 | 1,230 |
| 2003-06-24 | 124 | 124 | 121 | 121 | 44,000 | 1,210 |
| 2003-06-23 | 127 | 127 | 125 | 125 | 61,000 | 1,250 |
| 2003-06-20 | 125 | 128 | 125 | 125 | 44,000 | 1,250 |
| 2003-06-19 | 125 | 127 | 123 | 127 | 54,000 | 1,270 |
| 2003-06-18 | 127 | 130 | 125 | 130 | 72,000 | 1,300 |
| 2003-06-17 | 125 | 132 | 123 | 131 | 140,000 | 1,310 |
| 2003-06-16 | 118 | 123 | 117 | 123 | 111,000 | 1,230 |
| 2003-06-13 | 124 | 124 | 120 | 122 | 107,000 | 1,220 |
| 2003-06-12 | 133 | 133 | 127 | 127 | 100,000 | 1,270 |
| 2003-06-11 | 134 | 137 | 126 | 129 | 293,000 | 1,290 |
| 2003-06-10 | 127 | 132 | 125 | 130 | 177,000 | 1,300 |
| 2003-06-09 | 125 | 132 | 123 | 132 | 238,000 | 1,320 |
| 2003-06-06 | 128 | 128 | 121 | 125 | 488,000 | 1,250 |
| 2003-06-05 | 108 | 130 | 108 | 125 | 958,000 | 1,250 |
| 2003-06-04 | 107 | 111 | 107 | 108 | 48,000 | 1,080 |
| 2003-06-03 | 107 | 108 | 105 | 108 | 41,000 | 1,080 |
| 2003-06-02 | 105 | 107 | 105 | 107 | 41,000 | 1,070 |
| 2003-05-30 | 103 | 105 | 102 | 105 | 31,000 | 1,050 |
| 2003-05-29 | 105 | 106 | 102 | 104 | 75,000 | 1,040 |
| 2003-05-28 | 104 | 105 | 102 | 105 | 53,000 | 1,050 |
| 2003-05-27 | 103 | 107 | 102 | 104 | 63,000 | 1,040 |
| 2003-05-26 | 103 | 107 | 101 | 103 | 127,000 | 1,030 |
| 2003-05-23 | 113 | 114 | 109 | 111 | 50,000 | 1,110 |
| 2003-05-22 | 106 | 115 | 105 | 112 | 112,000 | 1,120 |
| 2003-05-21 | 108 | 108 | 105 | 106 | 12,000 | 1,060 |
| 2003-05-20 | 105 | 108 | 102 | 105 | 17,000 | 1,050 |
| 2003-05-19 | 108 | 108 | 105 | 105 | 38,000 | 1,050 |
| 2003-05-16 | 107 | 108 | 106 | 108 | 17,000 | 1,080 |
| 2003-05-15 | 106 | 108 | 106 | 107 | 27,000 | 1,070 |
| 2003-05-14 | 110 | 110 | 105 | 109 | 46,000 | 1,090 |
| 2003-05-13 | 105 | 113 | 104 | 110 | 167,000 | 1,100 |
| 2003-05-12 | 105 | 105 | 100 | 102 | 25,000 | 1,020 |
| 2003-05-09 | 99 | 104 | 98 | 102 | 89,000 | 1,020 |
| 2003-05-08 | 99 | 102 | 98 | 99 | 13,000 | 990 |
| 2003-05-07 | 100 | 100 | 98 | 98 | 27,000 | 980 |
| 2003-05-06 | 102 | 102 | 101 | 102 | 36,000 | 1,020 |
| 2003-05-02 | 101 | 103 | 101 | 103 | 46,000 | 1,030 |
| 2003-05-01 | 104 | 104 | 102 | 103 | 16,000 | 1,030 |
| 2003-04-30 | 99 | 104 | 99 | 104 | 32,000 | 1,040 |
| 2003-04-28 | 100 | 100 | 96 | 98 | 44,000 | 980 |
| 2003-04-25 | 101 | 101 | 95 | 95 | 64,000 | 950 |
| 2003-04-24 | 107 | 107 | 103 | 104 | 22,000 | 1,040 |
| 2003-04-23 | 103 | 108 | 102 | 105 | 46,000 | 1,050 |
| 2003-04-22 | 108 | 108 | 103 | 103 | 56,000 | 1,030 |
| 2003-04-21 | 101 | 108 | 101 | 108 | 95,000 | 1,080 |
| 2003-04-18 | 104 | 104 | 100 | 103 | 42,000 | 1,030 |
| 2003-04-17 | 101 | 104 | 101 | 102 | 54,000 | 1,020 |
| 2003-04-16 | 102 | 105 | 99 | 101 | 132,000 | 1,010 |
| 2003-04-15 | 92 | 101 | 92 | 101 | 98,000 | 1,010 |
| 2003-04-14 | 97 | 98 | 96 | 96 | 21,000 | 960 |
| 2003-04-11 | 96 | 97 | 94 | 97 | 38,000 | 970 |
| 2003-04-10 | 97 | 98 | 95 | 97 | 26,000 | 970 |
| 2003-04-09 | 95 | 98 | 94 | 98 | 65,000 | 980 |
| 2003-04-08 | 104 | 104 | 97 | 98 | 135,000 | 980 |
| 2003-04-07 | 92 | 101 | 92 | 100 | 213,000 | 1,000 |
| 2003-04-04 | 89 | 89 | 85 | 87 | 34,000 | 870 |
| 2003-04-03 | 90 | 90 | 88 | 88 | 33,000 | 880 |
| 2003-04-02 | 90 | 91 | 90 | 90 | 23,000 | 900 |
| 2003-04-01 | 85 | 90 | 85 | 90 | 12,000 | 900 |
| 2003-03-31 | 89 | 89 | 83 | 88 | 24,000 | 880 |
| 2003-03-28 | 91 | 91 | 89 | 90 | 31,000 | 900 |
| 2003-03-27 | 91 | 91 | 89 | 89 | 18,000 | 890 |
| 2003-03-26 | 94 | 94 | 88 | 89 | 25,000 | 890 |
| 2003-03-25 | 87 | 91 | 86 | 91 | 42,000 | 910 |
| 2003-03-24 | 85 | 88 | 85 | 87 | 42,000 | 870 |
| 2003-03-20 | 83 | 84 | 82 | 83 | 22,000 | 830 |
| 2003-03-19 | 84 | 84 | 79 | 82 | 29,000 | 820 |
| 2003-03-18 | 83 | 85 | 83 | 85 | 10,000 | 850 |
| 2003-03-17 | 85 | 85 | 77 | 80 | 28,000 | 800 |
| 2003-03-14 | 81 | 86 | 81 | 86 | 65,000 | 860 |
| 2003-03-13 | 79 | 84 | 79 | 81 | 16,000 | 810 |
| 2003-03-12 | 76 | 78 | 76 | 78 | 38,000 | 780 |
| 2003-03-11 | 77 | 80 | 77 | 77 | 38,000 | 770 |
| 2003-03-10 | 82 | 82 | 81 | 82 | 58,000 | 820 |
| 2003-03-07 | 90 | 91 | 88 | 90 | 16,000 | 900 |
| 2003-03-06 | 88 | 90 | 87 | 89 | 25,000 | 890 |
| 2003-03-05 | 91 | 91 | 88 | 88 | 15,000 | 880 |
| 2003-03-04 | 93 | 93 | 89 | 92 | 32,000 | 920 |
| 2003-03-03 | 88 | 94 | 88 | 93 | 44,000 | 930 |
| 2003-02-28 | 90 | 90 | 88 | 88 | 11,000 | 880 |
| 2003-02-27 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2003-02-26 | 90 | 90 | 85 | 88 | 37,000 | 880 |
| 2003-02-25 | 84 | 88 | 84 | 86 | 47,000 | 860 |
| 2003-02-24 | 92 | 92 | 87 | 89 | 39,000 | 890 |
| 2003-02-21 | 96 | 96 | 91 | 93 | 28,000 | 930 |
| 2003-02-20 | 95 | 96 | 94 | 95 | 43,000 | 950 |
| 2003-02-19 | 96 | 96 | 94 | 94 | 29,000 | 940 |
| 2003-02-18 | 95 | 96 | 94 | 94 | 104,000 | 940 |
| 2003-02-17 | 91 | 95 | 91 | 94 | 50,000 | 940 |
| 2003-02-14 | 94 | 95 | 93 | 95 | 61,000 | 950 |
| 2003-02-13 | 91 | 94 | 91 | 93 | 53,000 | 930 |
| 2003-02-12 | 90 | 91 | 90 | 91 | 35,000 | 910 |
| 2003-02-10 | 91 | 91 | 88 | 90 | 31,000 | 900 |
| 2003-02-07 | 92 | 92 | 88 | 90 | 74,000 | 900 |
| 2003-02-06 | 88 | 94 | 88 | 88 | 179,000 | 880 |
| 2003-02-05 | 80 | 89 | 79 | 87 | 131,000 | 870 |
| 2003-02-04 | 80 | 80 | 75 | 77 | 21,000 | 770 |
| 2003-02-03 | 73 | 80 | 72 | 79 | 26,000 | 790 |
| 2003-01-31 | 75 | 77 | 74 | 74 | 9,000 | 740 |
| 2003-01-30 | 77 | 77 | 74 | 76 | 28,000 | 760 |
| 2003-01-29 | 79 | 80 | 75 | 76 | 39,000 | 760 |
| 2003-01-28 | 78 | 80 | 78 | 80 | 13,000 | 800 |
| 2003-01-27 | 84 | 84 | 77 | 79 | 55,000 | 790 |
| 2003-01-24 | 80 | 82 | 79 | 80 | 25,000 | 800 |
| 2003-01-23 | 83 | 83 | 79 | 81 | 29,000 | 810 |
| 2003-01-22 | 84 | 85 | 82 | 83 | 32,000 | 830 |
| 2003-01-21 | 82 | 85 | 80 | 84 | 61,000 | 840 |
| 2003-01-20 | 80 | 84 | 79 | 83 | 61,000 | 830 |
| 2003-01-17 | 75 | 79 | 75 | 79 | 36,000 | 790 |
| 2003-01-16 | 74 | 76 | 74 | 76 | 29,000 | 760 |
| 2003-01-15 | 73 | 75 | 73 | 74 | 99,000 | 740 |
| 2003-01-14 | 70 | 71 | 70 | 71 | 13,000 | 710 |
| 2003-01-10 | 68 | 70 | 68 | 68 | 39,000 | 680 |
| 2003-01-09 | 73 | 73 | 69 | 71 | 49,000 | 710 |
| 2003-01-08 | 74 | 74 | 73 | 73 | 33,000 | 730 |
| 2003-01-07 | 74 | 74 | 70 | 72 | 24,000 | 720 |
| 2003-01-06 | 73 | 74 | 73 | 74 | 15,000 | 740 |
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
