3577 東海染工(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30261262250252151,0002,520
2005-12-29260261254254119,0002,540
2005-12-2825925925425771,0002,570
2005-12-27257257248250169,0002,500
2005-12-26253257253257127,0002,570
2005-12-2225425725225496,0002,540
2005-12-21250256250256108,0002,560
2005-12-2024825424825365,0002,530
2005-12-19247252247249140,0002,490
2005-12-16255257250252110,0002,520
2005-12-15263263254255162,0002,550
2005-12-14263265260261116,0002,610
2005-12-13265267259264136,0002,640
2005-12-12257267257262297,0002,620
2005-12-09254259253256136,0002,560
2005-12-08259260250254184,0002,540
2005-12-07255258253257135,0002,570
2005-12-06254255252255106,0002,550
2005-12-05256257252254164,0002,540
2005-12-02253254252253129,0002,530
2005-12-0124925224825266,0002,520
2005-11-30249255248252200,0002,520
2005-11-29245248243244102,0002,440
2005-11-28246246241241164,0002,410
2005-11-2524725024624885,0002,480
2005-11-2425425425025062,0002,500
2005-11-2225325525325463,0002,540
2005-11-2125525525125187,0002,510
2005-11-18252258252255108,0002,550
2005-11-1725325625125287,0002,520
2005-11-16250254245253145,0002,530
2005-11-15263263250252262,0002,520
2005-11-14270270261261456,0002,610
2005-11-112562822542604,314,0002,600
2005-11-10253253245247148,0002,470
2005-11-0925525525325385,0002,530
2005-11-08256258253258315,0002,580
2005-11-07249256247256405,0002,560
2005-11-04244246242246185,0002,460
2005-11-02243245242244137,0002,440
2005-11-01242246242246149,0002,460
2005-10-31238242237240159,0002,400
2005-10-28236237233236134,0002,360
2005-10-27236236234236105,0002,360
2005-10-26235235232232128,0002,320
2005-10-2523123322823072,0002,300
2005-10-24226232226230161,0002,300
2005-10-21226226223225117,0002,250
2005-10-2022923022722876,0002,280
2005-10-1922723022723069,0002,300
2005-10-1823123222823073,0002,300
2005-10-1723123222823067,0002,300
2005-10-14232232226228121,0002,280
2005-10-13232234229230114,0002,300
2005-10-12235236232234120,0002,340
2005-10-1123123723123542,0002,350
2005-10-0722823322823292,0002,320
2005-10-06238239227231200,0002,310
2005-10-0524324324024164,0002,410
2005-10-04239243238243102,0002,430
2005-10-03236239234239163,0002,390
2005-09-30242244241241102,0002,410
2005-09-29247247243244116,0002,440
2005-09-28244244241243107,0002,430
2005-09-27245250245245225,0002,450
2005-09-26243243241242108,0002,420
2005-09-22241241239240211,0002,400
2005-09-21244244241241259,0002,410
2005-09-20244244240241175,0002,410
2005-09-1624424424024086,0002,400
2005-09-1524524524124398,0002,430
2005-09-1424224223924165,0002,410
2005-09-1324224224024179,0002,410
2005-09-1224524524124278,0002,420
2005-09-09241244241244132,0002,440
2005-09-0824424424024138,0002,410
2005-09-0724324424024086,0002,400
2005-09-0624324324124278,0002,420
2005-09-0524424524124150,0002,410
2005-09-0224224224024140,0002,410
2005-09-0124324524124244,0002,420
2005-08-3124324324124147,0002,410
2005-08-3024424424324320,0002,430
2005-08-2924724724324324,0002,430
2005-08-2624824824324638,0002,460
2005-08-2524624824524635,0002,460
2005-08-2424825024824849,0002,480
2005-08-2325025024724868,0002,480
2005-08-22242267242250266,0002,500
2005-08-1924324324224313,0002,430
2005-08-1824724724324531,0002,450
2005-08-1724524624324443,0002,440
2005-08-1624424624124473,0002,440
2005-08-1524124424124427,0002,440
2005-08-1224024123824132,0002,410
2005-08-1124124123824055,0002,400
2005-08-1024124223924154,0002,410
2005-08-0923823823423737,0002,370
2005-08-08222231222230118,0002,300
2005-08-0524024223723750,0002,370
2005-08-0424925024024572,0002,450
2005-08-0325025024724730,0002,470
2005-08-0225225224524777,0002,470
2005-08-0124924924624952,0002,490
2005-07-29251254248248131,0002,480
2005-07-2825525525225460,0002,540
2005-07-2725525625125593,0002,550
2005-07-26262263251257131,0002,570
2005-07-25255265255261602,0002,610
2005-07-22244254242254279,0002,540
2005-07-21237247235242232,0002,420
2005-07-2023523623323449,0002,340
2005-07-1923723823523663,0002,360
2005-07-1523523723523757,0002,370
2005-07-1423623823123777,0002,370
2005-07-1323523523123161,0002,310
2005-07-1223423423023278,0002,320
2005-07-1123323623323539,0002,350
2005-07-0823523623423475,0002,340
2005-07-0723723823623658,0002,360
2005-07-0624124223923930,0002,390
2005-07-0524224223924028,0002,400
2005-07-0424024223924246,0002,420
2005-07-0123923923623730,0002,370
2005-06-3024124123523860,0002,380
2005-06-2924324323924056,0002,400
2005-06-2824324423924237,0002,420
2005-06-2723923923623847,0002,380
2005-06-2424024223924159,0002,410
2005-06-2324624624124358,0002,430
2005-06-2224724724324349,0002,430
2005-06-2125025024624850,0002,480
2005-06-2025025024524735,0002,470
2005-06-1725125124224763,0002,470
2005-06-16253254248250142,0002,500
2005-06-15240257240254420,0002,540
2005-06-1424024023623746,0002,370
2005-06-1324024023723926,0002,390
2005-06-1023624123623779,0002,370
2005-06-0924024023523649,0002,360
2005-06-0823823923623833,0002,380
2005-06-0723924023724048,0002,400
2005-06-0623823923623653,0002,360
2005-06-0323823923523955,0002,390
2005-06-0224024023623897,0002,380
2005-06-0124324323623978,0002,390
2005-05-3123824123224170,0002,410
2005-05-3023123723123670,0002,360
2005-05-2722523222122876,0002,280
2005-05-2622322522022091,0002,200
2005-05-25233233225227133,0002,270
2005-05-24242244235235115,0002,350
2005-05-2325025024024375,0002,430
2005-05-20249251246250153,0002,500
2005-05-19257261248256193,0002,560
2005-05-1825225524825239,0002,520
2005-05-17265270245247108,0002,470
2005-05-1627327326526594,0002,650
2005-05-1327627927327363,0002,730
2005-05-12275278268276106,0002,760
2005-05-1127527827427491,0002,740
2005-05-1028028027527583,0002,750
2005-05-0927627827527648,0002,760
2005-05-0627827927327548,0002,750
2005-05-0227027827027639,0002,760
2005-04-2827927927027067,0002,700
2005-04-27270282268276109,0002,760
2005-04-2627827827327573,0002,750
2005-04-2527228027227563,0002,750
2005-04-22290290270275246,0002,750
2005-04-21275282270279244,0002,790
2005-04-20263300263282857,0002,820
2005-04-19255265247260274,0002,600
2005-04-18245253236239333,0002,390
2005-04-15272273265265131,0002,650
2005-04-1427827827127593,0002,750
2005-04-13286287274283128,0002,830
2005-04-12284291281290163,0002,900
2005-04-1129029028528696,0002,860
2005-04-08292295291294103,0002,940
2005-04-07300300293296116,0002,960
2005-04-06302302292300324,0003,000
2005-04-05285309285297992,0002,970
2005-04-04285287279280141,0002,800
2005-04-01276307273291877,0002,910
2005-03-31273277266277221,0002,770
2005-03-30285290275277194,0002,770
2005-03-29290297286289179,0002,890
2005-03-28288294280290243,0002,900
2005-03-25309310291296530,0002,960
2005-03-243183223013021,760,0003,020
2005-03-2329135629131419,541,0003,140
2005-03-22292293285290569,0002,900
2005-03-183003072872912,899,0002,910
2005-03-172643172643055,620,0003,050
2005-03-16265266257263198,0002,630
2005-03-15271275261265237,0002,650
2005-03-14278282270271387,0002,710
2005-03-11274277266277499,0002,770
2005-03-102612822612721,723,0002,720
2005-03-09262267256261485,0002,610
2005-03-082552742542632,384,0002,630
2005-03-07247250244250284,0002,500
2005-03-04241244239244164,0002,440
2005-03-0323924123824064,0002,400
2005-03-0224424423924167,0002,410
2005-03-0124124123624185,0002,410
2005-02-28239245237243160,0002,430
2005-02-2523424023223591,0002,350
2005-02-2423523623323337,0002,330
2005-02-2323424023123292,0002,320
2005-02-22240240234236119,0002,360
2005-02-21238252232240655,0002,400
2005-02-18227231223223129,0002,230
2005-02-1723223222822940,0002,290
2005-02-1622923522923068,0002,300
2005-02-15235236229231124,0002,310
2005-02-1423924023623684,0002,360
2005-02-1023823823523750,0002,370
2005-02-0923723723523674,0002,360
2005-02-0823723823623651,0002,360
2005-02-0724224223723776,0002,370
2005-02-04243245240244128,0002,440
2005-02-03247249243247247,0002,470
2005-02-02238245238244350,0002,440
2005-02-01237238232238235,0002,380
2005-01-31227234227234129,0002,340
2005-01-2822822822622755,0002,270
2005-01-2722822922722767,0002,270
2005-01-26230232226227103,0002,270
2005-01-25234234226228192,0002,280
2005-01-2422923222923156,0002,310
2005-01-21224230224229127,0002,290
2005-01-20227228223228175,0002,280
2005-01-19234234227231213,0002,310
2005-01-18239240233234172,0002,340
2005-01-17246249236240344,0002,400
2005-01-14240242236241361,0002,410
2005-01-132522562372421,368,0002,420
2005-01-12234237230237316,0002,370
2005-01-11238246234238847,0002,380
2005-01-07219233219230968,0002,300
2005-01-06217218215218117,0002,180
2005-01-0521921921521797,0002,170
2005-01-0421921921421555,0002,150

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