3577 東海染工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	218	218	215	217	58,000	2,170
2004-12-29	220	221	215	216	388,000	2,160
2004-12-28	206	226	206	211	832,000	2,110
2004-12-27	209	209	203	206	100,000	2,060
2004-12-24	211	211	202	206	228,000	2,060
2004-12-22	199	219	199	210	632,000	2,100
2004-12-21	195	199	195	198	86,000	1,980
2004-12-20	192	194	192	193	42,000	1,930
2004-12-17	198	198	195	195	57,000	1,950
2004-12-16	196	198	195	198	35,000	1,980
2004-12-15	195	197	195	197	61,000	1,970
2004-12-14	194	195	191	194	48,000	1,940
2004-12-13	192	194	190	194	61,000	1,940
2004-12-10	195	195	191	191	148,000	1,910
2004-12-09	198	200	196	196	100,000	1,960
2004-12-08	198	200	197	199	82,000	1,990
2004-12-07	202	202	199	200	76,000	2,000
2004-12-06	204	204	201	201	77,000	2,010
2004-12-03	205	205	203	204	67,000	2,040
2004-12-02	204	206	204	206	113,000	2,060
2004-12-01	203	207	201	204	141,000	2,040
2004-11-30	207	207	203	205	119,000	2,050
2004-11-29	209	211	203	206	98,000	2,060
2004-11-26	212	212	205	207	113,000	2,070
2004-11-25	228	228	210	210	518,000	2,100
2004-11-24	204	248	204	218	3,112,000	2,180
2004-11-22	198	201	195	201	60,000	2,010
2004-11-19	196	198	196	198	44,000	1,980
2004-11-18	199	200	197	197	39,000	1,970
2004-11-17	202	202	200	200	16,000	2,000
2004-11-16	203	204	202	202	22,000	2,020
2004-11-15	204	205	200	203	41,000	2,030
2004-11-12	198	202	197	200	33,000	2,000
2004-11-11	202	205	200	200	30,000	2,000
2004-11-10	199	202	199	200	46,000	2,000
2004-11-09	201	203	198	202	25,000	2,020
2004-11-08	206	206	200	201	40,000	2,010
2004-11-05	209	209	202	204	78,000	2,040
2004-11-04	202	208	202	206	85,000	2,060
2004-11-02	200	202	199	199	40,000	1,990
2004-11-01	198	200	195	200	50,000	2,000
2004-10-29	207	207	197	201	120,000	2,010
2004-10-28	204	211	203	208	244,000	2,080
2004-10-27	203	203	193	194	46,000	1,940
2004-10-26	193	198	193	193	35,000	1,930
2004-10-25	194	194	190	193	29,000	1,930
2004-10-22	192	197	192	194	50,000	1,940
2004-10-21	202	203	195	196	42,000	1,960
2004-10-20	201	202	198	198	56,000	1,980
2004-10-19	204	204	201	201	29,000	2,010
2004-10-18	203	203	196	200	57,000	2,000
2004-10-15	196	212	191	198	297,000	1,980
2004-10-14	208	208	199	199	73,000	1,990
2004-10-13	209	212	205	206	107,000	2,060
2004-10-12	208	213	208	209	211,000	2,090
2004-10-08	196	219	195	205	761,000	2,050
2004-10-07	203	205	200	200	161,000	2,000
2004-10-06	196	206	193	205	214,000	2,050
2004-10-05	196	197	192	192	51,000	1,920
2004-10-04	191	193	188	193	45,000	1,930
2004-10-01	187	188	183	188	61,000	1,880
2004-09-30	183	187	182	184	26,000	1,840
2004-09-29	192	192	181	183	59,000	1,830
2004-09-28	190	192	186	186	22,000	1,860
2004-09-27	190	192	185	187	29,000	1,870
2004-09-24	185	189	185	189	80,000	1,890
2004-09-22	195	195	187	195	114,000	1,950
2004-09-21	198	198	192	198	93,000	1,980
2004-09-17	200	200	192	194	94,000	1,940
2004-09-16	199	201	196	201	131,000	2,010
2004-09-15	193	202	190	200	242,000	2,000
2004-09-14	188	188	186	187	25,000	1,870
2004-09-13	189	191	185	187	29,000	1,870
2004-09-10	190	190	186	187	80,000	1,870
2004-09-09	194	194	191	191	27,000	1,910
2004-09-08	194	195	192	195	62,000	1,950
2004-09-07	195	195	191	194	75,000	1,940
2004-09-06	188	195	187	192	80,000	1,920
2004-09-03	189	190	186	190	36,000	1,900
2004-09-02	188	190	188	189	35,000	1,890
2004-09-01	187	188	186	188	13,000	1,880
2004-08-31	189	189	185	185	14,000	1,850
2004-08-30	186	189	186	189	5,000	1,890
2004-08-27	188	188	185	186	8,000	1,860
2004-08-26	185	190	185	188	57,000	1,880
2004-08-25	180	183	179	182	14,000	1,820
2004-08-24	179	181	178	181	22,000	1,810
2004-08-23	177	183	177	178	13,000	1,780
2004-08-20	175	177	175	176	9,000	1,760
2004-08-19	177	177	174	174	13,000	1,740
2004-08-18	171	176	171	175	15,000	1,750
2004-08-17	174	174	168	171	37,000	1,710
2004-08-16	176	176	173	173	36,000	1,730
2004-08-13	182	182	176	176	20,000	1,760
2004-08-12	181	181	179	179	9,000	1,790
2004-08-11	183	183	179	182	12,000	1,820
2004-08-10	180	181	180	180	19,000	1,800
2004-08-09	181	181	176	180	22,000	1,800
2004-08-06	168	175	168	175	30,000	1,750
2004-08-05	174	174	172	172	14,000	1,720
2004-08-04	173	173	169	172	42,000	1,720
2004-08-03	183	183	175	178	25,000	1,780
2004-08-02	182	183	180	183	15,000	1,830
2004-07-30	178	181	176	181	31,000	1,810
2004-07-29	181	182	177	179	30,000	1,790
2004-07-28	179	186	179	186	16,000	1,860
2004-07-27	185	188	177	177	49,000	1,770
2004-07-26	186	187	186	186	26,000	1,860
2004-07-23	189	191	188	189	36,000	1,890
2004-07-22	192	194	189	189	24,000	1,890
2004-07-21	189	193	189	193	5,000	1,930
2004-07-20	187	191	187	189	65,000	1,890
2004-07-16	191	197	191	197	18,000	1,970
2004-07-15	196	196	191	194	30,000	1,940
2004-07-14	200	201	196	197	65,000	1,970
2004-07-13	201	204	199	200	23,000	2,000
2004-07-12	201	204	200	204	28,000	2,040
2004-07-09	196	205	196	201	35,000	2,010
2004-07-08	205	206	200	200	39,000	2,000
2004-07-07	201	206	196	203	55,000	2,030
2004-07-06	196	209	196	200	99,000	2,000
2004-07-05	206	208	194	195	97,000	1,950
2004-07-02	201	210	200	207	114,000	2,070
2004-07-01	207	208	203	203	126,000	2,030
2004-06-30	215	216	205	208	346,000	2,080
2004-06-29	191	214	191	214	418,000	2,140
2004-06-28	191	191	190	191	12,000	1,910
2004-06-25	190	191	187	189	32,000	1,890
2004-06-24	187	189	185	189	32,000	1,890
2004-06-23	187	191	185	185	20,000	1,850
2004-06-22	188	190	186	190	60,000	1,900
2004-06-21	188	194	188	189	43,000	1,890
2004-06-18	192	194	187	191	42,000	1,910
2004-06-17	195	195	192	192	42,000	1,920
2004-06-16	189	195	189	191	69,000	1,910
2004-06-15	190	191	190	191	41,000	1,910
2004-06-14	194	195	191	193	50,000	1,930
2004-06-11	192	195	192	194	90,000	1,940
2004-06-10	192	192	185	191	31,000	1,910
2004-06-09	191	193	191	192	33,000	1,920
2004-06-08	192	193	190	191	67,000	1,910
2004-06-07	177	187	177	187	85,000	1,870
2004-06-04	187	187	182	182	19,000	1,820
2004-06-03	187	188	183	188	42,000	1,880
2004-06-02	193	193	187	187	16,000	1,870
2004-06-01	188	193	187	190	33,000	1,900
2004-05-31	185	186	184	185	17,000	1,850
2004-05-28	185	191	184	184	52,000	1,840
2004-05-27	190	192	183	187	39,000	1,870
2004-05-26	195	195	186	187	41,000	1,870
2004-05-25	190	190	180	180	42,000	1,800
2004-05-24	188	193	187	187	73,000	1,870
2004-05-21	197	198	181	186	108,000	1,860
2004-05-20	195	195	188	191	77,000	1,910
2004-05-19	173	189	173	188	100,000	1,880
2004-05-18	154	168	153	167	90,000	1,670
2004-05-17	181	181	146	161	223,000	1,610
2004-05-14	188	193	180	180	145,000	1,800
2004-05-13	201	203	193	193	104,000	1,930
2004-05-12	192	200	190	199	89,000	1,990
2004-05-11	185	194	180	184	211,000	1,840
2004-05-10	210	220	193	197	217,000	1,970
2004-05-07	229	234	213	224	392,000	2,240
2004-05-06	243	243	227	227	1,211,000	2,270
2004-04-30	209	236	203	223	1,294,000	2,230
2004-04-28	203	203	198	199	56,000	1,990
2004-04-27	203	205	201	202	114,000	2,020
2004-04-26	207	207	204	207	47,000	2,070
2004-04-23	214	216	203	203	184,000	2,030
2004-04-22	210	219	207	212	293,000	2,120
2004-04-21	209	210	205	208	69,000	2,080
2004-04-20	210	210	203	209	57,000	2,090
2004-04-19	214	214	203	208	179,000	2,080
2004-04-16	207	216	207	212	337,000	2,120
2004-04-15	212	213	204	206	161,000	2,060
2004-04-14	214	217	208	211	347,000	2,110
2004-04-13	202	216	200	212	396,000	2,120
2004-04-12	197	203	197	202	90,000	2,020
2004-04-09	202	202	197	197	140,000	1,970
2004-04-08	202	207	202	204	137,000	2,040
2004-04-07	202	211	201	203	349,000	2,030
2004-04-06	209	211	202	206	297,000	2,060
2004-04-05	218	218	209	209	126,000	2,090
2004-04-02	218	221	207	214	236,000	2,140
2004-04-01	208	225	206	215	810,000	2,150
2004-03-31	208	208	204	206	152,000	2,060
2004-03-30	204	208	201	204	225,000	2,040
2004-03-29	216	220	201	204	358,000	2,040
2004-03-26	217	221	212	216	309,000	2,160
2004-03-25	224	224	209	211	697,000	2,110
2004-03-24	230	237	208	211	1,153,000	2,110
2004-03-23	249	290	215	220	3,932,000	2,200
2004-03-22	194	229	190	229	3,336,000	2,290
2004-03-19	164	179	155	179	2,657,000	1,790
2004-03-18	132	135	127	129	225,000	1,290
2004-03-17	126	127	125	126	116,000	1,260
2004-03-16	127	128	124	124	70,000	1,240
2004-03-15	125	128	125	126	106,000	1,260
2004-03-12	125	125	121	121	83,000	1,210
2004-03-11	125	126	124	126	123,000	1,260
2004-03-10	126	130	123	128	273,000	1,280
2004-03-09	118	122	116	122	118,000	1,220
2004-03-08	117	119	115	116	89,000	1,160
2004-03-05	118	118	115	115	23,000	1,150
2004-03-04	116	119	114	118	55,000	1,180
2004-03-03	114	118	113	115	45,000	1,150
2004-03-02	115	115	113	113	41,000	1,130
2004-03-01	112	114	112	114	42,000	1,140
2004-02-27	110	112	110	112	53,000	1,120
2004-02-26	109	110	109	110	15,000	1,100
2004-02-25	111	111	109	110	25,000	1,100
2004-02-24	113	113	110	110	24,000	1,100
2004-02-23	112	114	111	112	10,000	1,120
2004-02-20	115	116	111	112	31,000	1,120
2004-02-19	114	115	112	114	12,000	1,140
2004-02-18	114	115	113	115	25,000	1,150
2004-02-17	109	112	109	112	37,000	1,120
2004-02-16	108	109	107	109	19,000	1,090
2004-02-13	109	109	108	108	20,000	1,080
2004-02-12	110	110	107	109	37,000	1,090
2004-02-10	108	110	108	109	18,000	1,090
2004-02-09	110	110	108	108	23,000	1,080
2004-02-06	108	108	106	107	84,000	1,070
2004-02-05	110	110	108	110	37,000	1,100
2004-02-04	111	112	110	111	15,000	1,110
2004-02-03	114	114	110	110	12,000	1,100
2004-02-02	111	113	108	111	30,000	1,110
2004-01-30	112	112	111	111	16,000	1,110
2004-01-29	115	115	111	111	15,000	1,110
2004-01-28	113	115	113	115	37,000	1,150
2004-01-27	116	118	115	115	37,000	1,150
2004-01-26	120	120	116	116	33,000	1,160
2004-01-23	116	117	116	117	16,000	1,170
2004-01-22	117	117	116	116	12,000	1,160
2004-01-21	118	119	116	116	58,000	1,160
2004-01-20	115	119	115	119	101,000	1,190
2004-01-19	115	115	110	110	72,000	1,100
2004-01-16	117	117	114	115	56,000	1,150
2004-01-15	115	116	114	114	81,000	1,140
2004-01-14	112	115	112	112	65,000	1,120
2004-01-13	114	114	111	111	88,000	1,110
2004-01-09	120	120	112	113	279,000	1,130
2004-01-08	111	121	111	120	216,000	1,200
2004-01-07	105	113	104	109	162,000	1,090
2004-01-06	105	105	101	103	42,000	1,030
2004-01-05	100	103	100	100	38,000	1,000

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30