3577 東海染工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 182 | 182 | 178 | 180 | 14,000 | 1,800 |
| 2006-12-28 | 183 | 183 | 178 | 182 | 22,000 | 1,820 |
| 2006-12-27 | 180 | 182 | 178 | 181 | 27,000 | 1,810 |
| 2006-12-26 | 177 | 178 | 175 | 178 | 62,000 | 1,780 |
| 2006-12-25 | 178 | 179 | 177 | 178 | 96,000 | 1,780 |
| 2006-12-22 | 179 | 181 | 178 | 180 | 64,000 | 1,800 |
| 2006-12-21 | 185 | 185 | 180 | 181 | 47,000 | 1,810 |
| 2006-12-20 | 183 | 185 | 183 | 185 | 62,000 | 1,850 |
| 2006-12-19 | 188 | 188 | 184 | 184 | 100,000 | 1,840 |
| 2006-12-18 | 182 | 186 | 181 | 186 | 86,000 | 1,860 |
| 2006-12-15 | 181 | 182 | 178 | 179 | 98,000 | 1,790 |
| 2006-12-14 | 181 | 181 | 180 | 180 | 58,000 | 1,800 |
| 2006-12-13 | 183 | 185 | 180 | 181 | 135,000 | 1,810 |
| 2006-12-12 | 190 | 190 | 185 | 187 | 76,000 | 1,870 |
| 2006-12-11 | 190 | 190 | 184 | 188 | 335,000 | 1,880 |
| 2006-12-08 | 193 | 197 | 193 | 197 | 46,000 | 1,970 |
| 2006-12-07 | 196 | 196 | 194 | 196 | 21,000 | 1,960 |
| 2006-12-06 | 195 | 199 | 194 | 197 | 57,000 | 1,970 |
| 2006-12-05 | 199 | 199 | 195 | 195 | 26,000 | 1,950 |
| 2006-12-04 | 196 | 198 | 195 | 198 | 23,000 | 1,980 |
| 2006-12-01 | 194 | 198 | 194 | 197 | 25,000 | 1,970 |
| 2006-11-30 | 195 | 196 | 195 | 196 | 16,000 | 1,960 |
| 2006-11-29 | 195 | 195 | 193 | 195 | 35,000 | 1,950 |
| 2006-11-28 | 192 | 194 | 191 | 194 | 11,000 | 1,940 |
| 2006-11-27 | 187 | 193 | 179 | 192 | 31,000 | 1,920 |
| 2006-11-24 | 183 | 190 | 182 | 184 | 34,000 | 1,840 |
| 2006-11-22 | 178 | 183 | 178 | 183 | 43,000 | 1,830 |
| 2006-11-21 | 183 | 184 | 177 | 177 | 44,000 | 1,770 |
| 2006-11-20 | 185 | 196 | 180 | 181 | 102,000 | 1,810 |
| 2006-11-17 | 190 | 191 | 183 | 183 | 81,000 | 1,830 |
| 2006-11-16 | 193 | 193 | 190 | 190 | 36,000 | 1,900 |
| 2006-11-15 | 197 | 197 | 192 | 192 | 24,000 | 1,920 |
| 2006-11-14 | 194 | 198 | 190 | 193 | 44,000 | 1,930 |
| 2006-11-13 | 199 | 202 | 188 | 189 | 62,000 | 1,890 |
| 2006-11-10 | 200 | 201 | 199 | 200 | 39,000 | 2,000 |
| 2006-11-09 | 205 | 205 | 197 | 199 | 130,000 | 1,990 |
| 2006-11-08 | 213 | 213 | 203 | 207 | 88,000 | 2,070 |
| 2006-11-07 | 215 | 216 | 211 | 211 | 55,000 | 2,110 |
| 2006-11-06 | 218 | 218 | 215 | 215 | 51,000 | 2,150 |
| 2006-11-02 | 215 | 221 | 214 | 217 | 67,000 | 2,170 |
| 2006-11-01 | 213 | 220 | 210 | 220 | 104,000 | 2,200 |
| 2006-10-31 | 209 | 213 | 208 | 212 | 79,000 | 2,120 |
| 2006-10-30 | 214 | 214 | 210 | 210 | 97,000 | 2,100 |
| 2006-10-27 | 222 | 222 | 215 | 216 | 101,000 | 2,160 |
| 2006-10-26 | 222 | 222 | 216 | 220 | 65,000 | 2,200 |
| 2006-10-25 | 221 | 223 | 217 | 217 | 172,000 | 2,170 |
| 2006-10-24 | 227 | 228 | 220 | 220 | 206,000 | 2,200 |
| 2006-10-23 | 227 | 232 | 223 | 225 | 170,000 | 2,250 |
| 2006-10-20 | 230 | 238 | 225 | 228 | 376,000 | 2,280 |
| 2006-10-19 | 236 | 243 | 231 | 232 | 780,000 | 2,320 |
| 2006-10-18 | 225 | 238 | 225 | 234 | 604,000 | 2,340 |
| 2006-10-17 | 228 | 232 | 224 | 225 | 383,000 | 2,250 |
| 2006-10-16 | 227 | 232 | 221 | 230 | 446,000 | 2,300 |
| 2006-10-13 | 212 | 226 | 210 | 226 | 337,000 | 2,260 |
| 2006-10-12 | 206 | 214 | 206 | 207 | 177,000 | 2,070 |
| 2006-10-11 | 225 | 226 | 210 | 210 | 369,000 | 2,100 |
| 2006-10-10 | 225 | 231 | 219 | 228 | 497,000 | 2,280 |
| 2006-10-06 | 230 | 244 | 221 | 230 | 3,200,000 | 2,300 |
| 2006-10-05 | 213 | 230 | 209 | 230 | 1,205,000 | 2,300 |
| 2006-10-04 | 211 | 214 | 208 | 213 | 116,000 | 2,130 |
| 2006-10-03 | 209 | 217 | 205 | 210 | 211,000 | 2,100 |
| 2006-10-02 | 205 | 212 | 205 | 209 | 197,000 | 2,090 |
| 2006-09-29 | 203 | 209 | 200 | 209 | 116,000 | 2,090 |
| 2006-09-28 | 205 | 205 | 197 | 202 | 122,000 | 2,020 |
| 2006-09-27 | 204 | 204 | 195 | 204 | 224,000 | 2,040 |
| 2006-09-26 | 211 | 213 | 200 | 200 | 353,000 | 2,000 |
| 2006-09-25 | 217 | 219 | 213 | 214 | 178,000 | 2,140 |
| 2006-09-22 | 225 | 230 | 216 | 217 | 1,020,000 | 2,170 |
| 2006-09-21 | 220 | 235 | 216 | 227 | 2,193,000 | 2,270 |
| 2006-09-20 | 222 | 224 | 214 | 216 | 225,000 | 2,160 |
| 2006-09-19 | 215 | 229 | 212 | 218 | 682,000 | 2,180 |
| 2006-09-15 | 208 | 214 | 201 | 214 | 172,000 | 2,140 |
| 2006-09-14 | 211 | 211 | 201 | 207 | 126,000 | 2,070 |
| 2006-09-13 | 216 | 220 | 211 | 211 | 216,000 | 2,110 |
| 2006-09-12 | 212 | 218 | 210 | 215 | 230,000 | 2,150 |
| 2006-09-11 | 215 | 232 | 213 | 215 | 1,341,000 | 2,150 |
| 2006-09-08 | 194 | 223 | 194 | 207 | 574,000 | 2,070 |
| 2006-09-07 | 198 | 198 | 197 | 197 | 32,000 | 1,970 |
| 2006-09-06 | 198 | 199 | 198 | 198 | 28,000 | 1,980 |
| 2006-09-05 | 202 | 202 | 197 | 198 | 44,000 | 1,980 |
| 2006-09-04 | 199 | 202 | 198 | 201 | 89,000 | 2,010 |
| 2006-09-01 | 200 | 200 | 197 | 200 | 24,000 | 2,000 |
| 2006-08-31 | 197 | 199 | 195 | 199 | 22,000 | 1,990 |
| 2006-08-30 | 200 | 201 | 195 | 198 | 37,000 | 1,980 |
| 2006-08-29 | 200 | 200 | 196 | 196 | 35,000 | 1,960 |
| 2006-08-28 | 201 | 201 | 198 | 198 | 38,000 | 1,980 |
| 2006-08-25 | 203 | 203 | 200 | 203 | 28,000 | 2,030 |
| 2006-08-24 | 205 | 205 | 202 | 203 | 28,000 | 2,030 |
| 2006-08-23 | 204 | 205 | 200 | 200 | 40,000 | 2,000 |
| 2006-08-22 | 203 | 205 | 200 | 205 | 64,000 | 2,050 |
| 2006-08-21 | 202 | 204 | 197 | 198 | 35,000 | 1,980 |
| 2006-08-18 | 198 | 199 | 197 | 199 | 14,000 | 1,990 |
| 2006-08-17 | 199 | 199 | 197 | 197 | 29,000 | 1,970 |
| 2006-08-16 | 199 | 199 | 196 | 197 | 29,000 | 1,970 |
| 2006-08-15 | 191 | 194 | 190 | 194 | 49,000 | 1,940 |
| 2006-08-14 | 189 | 189 | 188 | 189 | 18,000 | 1,890 |
| 2006-08-11 | 190 | 191 | 188 | 189 | 27,000 | 1,890 |
| 2006-08-10 | 190 | 190 | 187 | 188 | 42,000 | 1,880 |
| 2006-08-09 | 191 | 191 | 186 | 189 | 17,000 | 1,890 |
| 2006-08-08 | 189 | 193 | 187 | 189 | 19,000 | 1,890 |
| 2006-08-07 | 193 | 193 | 187 | 187 | 25,000 | 1,870 |
| 2006-08-04 | 189 | 193 | 187 | 193 | 43,000 | 1,930 |
| 2006-08-03 | 191 | 191 | 186 | 186 | 31,000 | 1,860 |
| 2006-08-02 | 188 | 190 | 186 | 187 | 22,000 | 1,870 |
| 2006-08-01 | 188 | 206 | 188 | 191 | 136,000 | 1,910 |
| 2006-07-31 | 185 | 190 | 183 | 183 | 30,000 | 1,830 |
| 2006-07-28 | 181 | 185 | 179 | 185 | 23,000 | 1,850 |
| 2006-07-27 | 178 | 179 | 176 | 179 | 25,000 | 1,790 |
| 2006-07-26 | 185 | 185 | 177 | 178 | 25,000 | 1,780 |
| 2006-07-25 | 184 | 184 | 181 | 182 | 13,000 | 1,820 |
| 2006-07-24 | 182 | 182 | 177 | 179 | 15,000 | 1,790 |
| 2006-07-21 | 180 | 184 | 175 | 177 | 30,000 | 1,770 |
| 2006-07-20 | 180 | 188 | 180 | 188 | 67,000 | 1,880 |
| 2006-07-19 | 181 | 181 | 172 | 179 | 39,000 | 1,790 |
| 2006-07-18 | 190 | 193 | 171 | 171 | 68,000 | 1,710 |
| 2006-07-14 | 200 | 200 | 187 | 190 | 71,000 | 1,900 |
| 2006-07-13 | 195 | 198 | 191 | 191 | 37,000 | 1,910 |
| 2006-07-12 | 199 | 199 | 195 | 196 | 24,000 | 1,960 |
| 2006-07-11 | 199 | 202 | 196 | 199 | 28,000 | 1,990 |
| 2006-07-10 | 194 | 201 | 191 | 199 | 91,000 | 1,990 |
| 2006-07-07 | 207 | 207 | 201 | 203 | 45,000 | 2,030 |
| 2006-07-06 | 208 | 208 | 205 | 205 | 20,000 | 2,050 |
| 2006-07-05 | 207 | 207 | 204 | 205 | 30,000 | 2,050 |
| 2006-07-04 | 208 | 210 | 207 | 207 | 119,000 | 2,070 |
| 2006-07-03 | 203 | 207 | 203 | 205 | 54,000 | 2,050 |
| 2006-06-30 | 210 | 210 | 204 | 206 | 47,000 | 2,060 |
| 2006-06-29 | 208 | 208 | 186 | 202 | 152,000 | 2,020 |
| 2006-06-28 | 206 | 209 | 205 | 205 | 118,000 | 2,050 |
| 2006-06-27 | 210 | 213 | 205 | 209 | 234,000 | 2,090 |
| 2006-06-26 | 196 | 228 | 192 | 215 | 977,000 | 2,150 |
| 2006-06-23 | 195 | 195 | 190 | 194 | 16,000 | 1,940 |
| 2006-06-22 | 194 | 196 | 193 | 196 | 28,000 | 1,960 |
| 2006-06-21 | 198 | 198 | 193 | 194 | 16,000 | 1,940 |
| 2006-06-20 | 198 | 199 | 194 | 199 | 12,000 | 1,990 |
| 2006-06-19 | 197 | 197 | 194 | 197 | 27,000 | 1,970 |
| 2006-06-16 | 196 | 198 | 190 | 193 | 65,000 | 1,930 |
| 2006-06-15 | 192 | 194 | 190 | 192 | 43,000 | 1,920 |
| 2006-06-14 | 181 | 190 | 181 | 186 | 50,000 | 1,860 |
| 2006-06-13 | 179 | 190 | 179 | 181 | 41,000 | 1,810 |
| 2006-06-12 | 181 | 187 | 180 | 184 | 55,000 | 1,840 |
| 2006-06-09 | 178 | 183 | 172 | 176 | 135,000 | 1,760 |
| 2006-06-08 | 190 | 190 | 172 | 175 | 109,000 | 1,750 |
| 2006-06-07 | 195 | 195 | 186 | 189 | 48,000 | 1,890 |
| 2006-06-06 | 190 | 194 | 190 | 190 | 16,000 | 1,900 |
| 2006-06-05 | 195 | 198 | 190 | 196 | 53,000 | 1,960 |
| 2006-06-02 | 196 | 199 | 179 | 193 | 116,000 | 1,930 |
| 2006-06-01 | 211 | 211 | 190 | 192 | 73,000 | 1,920 |
| 2006-05-31 | 215 | 215 | 204 | 204 | 73,000 | 2,040 |
| 2006-05-30 | 217 | 220 | 215 | 215 | 16,000 | 2,150 |
| 2006-05-29 | 222 | 236 | 218 | 218 | 117,000 | 2,180 |
| 2006-05-26 | 223 | 223 | 214 | 217 | 73,000 | 2,170 |
| 2006-05-25 | 214 | 215 | 213 | 213 | 22,000 | 2,130 |
| 2006-05-24 | 211 | 213 | 195 | 211 | 112,000 | 2,110 |
| 2006-05-23 | 212 | 217 | 212 | 213 | 19,000 | 2,130 |
| 2006-05-22 | 221 | 222 | 215 | 215 | 41,000 | 2,150 |
| 2006-05-19 | 220 | 223 | 212 | 217 | 43,000 | 2,170 |
| 2006-05-18 | 213 | 215 | 205 | 215 | 63,000 | 2,150 |
| 2006-05-17 | 214 | 215 | 212 | 213 | 85,000 | 2,130 |
| 2006-05-16 | 224 | 224 | 213 | 213 | 111,000 | 2,130 |
| 2006-05-15 | 225 | 227 | 218 | 223 | 51,000 | 2,230 |
| 2006-05-12 | 228 | 229 | 221 | 224 | 105,000 | 2,240 |
| 2006-05-11 | 233 | 234 | 230 | 232 | 47,000 | 2,320 |
| 2006-05-10 | 240 | 240 | 234 | 234 | 34,000 | 2,340 |
| 2006-05-09 | 241 | 241 | 238 | 238 | 27,000 | 2,380 |
| 2006-05-08 | 243 | 243 | 239 | 239 | 45,000 | 2,390 |
| 2006-05-02 | 237 | 240 | 237 | 240 | 31,000 | 2,400 |
| 2006-05-01 | 236 | 238 | 236 | 236 | 17,000 | 2,360 |
| 2006-04-28 | 238 | 239 | 236 | 239 | 58,000 | 2,390 |
| 2006-04-27 | 239 | 239 | 234 | 236 | 53,000 | 2,360 |
| 2006-04-26 | 240 | 242 | 237 | 237 | 73,000 | 2,370 |
| 2006-04-25 | 235 | 239 | 233 | 237 | 78,000 | 2,370 |
| 2006-04-24 | 247 | 248 | 237 | 238 | 155,000 | 2,380 |
| 2006-04-21 | 249 | 259 | 246 | 247 | 562,000 | 2,470 |
| 2006-04-20 | 248 | 250 | 244 | 244 | 66,000 | 2,440 |
| 2006-04-19 | 249 | 259 | 246 | 248 | 263,000 | 2,480 |
| 2006-04-18 | 245 | 248 | 243 | 244 | 69,000 | 2,440 |
| 2006-04-17 | 251 | 269 | 242 | 245 | 603,000 | 2,450 |
| 2006-04-14 | 247 | 247 | 244 | 246 | 41,000 | 2,460 |
| 2006-04-13 | 250 | 250 | 245 | 245 | 49,000 | 2,450 |
| 2006-04-12 | 252 | 252 | 246 | 247 | 80,000 | 2,470 |
| 2006-04-11 | 251 | 253 | 246 | 252 | 202,000 | 2,520 |
| 2006-04-10 | 251 | 257 | 250 | 250 | 216,000 | 2,500 |
| 2006-04-07 | 252 | 253 | 250 | 253 | 100,000 | 2,530 |
| 2006-04-06 | 253 | 253 | 250 | 252 | 116,000 | 2,520 |
| 2006-04-05 | 260 | 260 | 250 | 255 | 244,000 | 2,550 |
| 2006-04-04 | 261 | 263 | 255 | 257 | 239,000 | 2,570 |
| 2006-04-03 | 258 | 263 | 255 | 258 | 697,000 | 2,580 |
| 2006-03-31 | 245 | 295 | 245 | 268 | 3,783,000 | 2,680 |
| 2006-03-30 | 239 | 245 | 239 | 241 | 62,000 | 2,410 |
| 2006-03-29 | 241 | 253 | 238 | 241 | 213,000 | 2,410 |
| 2006-03-28 | 236 | 238 | 235 | 236 | 23,000 | 2,360 |
| 2006-03-27 | 237 | 241 | 237 | 238 | 47,000 | 2,380 |
| 2006-03-24 | 237 | 239 | 235 | 239 | 32,000 | 2,390 |
| 2006-03-23 | 242 | 243 | 238 | 240 | 38,000 | 2,400 |
| 2006-03-22 | 240 | 241 | 238 | 241 | 40,000 | 2,410 |
| 2006-03-20 | 239 | 240 | 236 | 240 | 71,000 | 2,400 |
| 2006-03-17 | 234 | 235 | 231 | 235 | 27,000 | 2,350 |
| 2006-03-16 | 242 | 242 | 232 | 232 | 29,000 | 2,320 |
| 2006-03-15 | 241 | 241 | 239 | 239 | 10,000 | 2,390 |
| 2006-03-14 | 242 | 243 | 239 | 239 | 71,000 | 2,390 |
| 2006-03-13 | 244 | 244 | 237 | 240 | 51,000 | 2,400 |
| 2006-03-10 | 239 | 243 | 234 | 237 | 116,000 | 2,370 |
| 2006-03-09 | 244 | 247 | 238 | 242 | 164,000 | 2,420 |
| 2006-03-08 | 223 | 255 | 223 | 244 | 528,000 | 2,440 |
| 2006-03-07 | 224 | 224 | 219 | 223 | 19,000 | 2,230 |
| 2006-03-06 | 216 | 219 | 215 | 216 | 31,000 | 2,160 |
| 2006-03-03 | 216 | 219 | 216 | 216 | 63,000 | 2,160 |
| 2006-03-02 | 227 | 228 | 222 | 223 | 35,000 | 2,230 |
| 2006-03-01 | 228 | 228 | 224 | 227 | 23,000 | 2,270 |
| 2006-02-28 | 234 | 234 | 228 | 228 | 32,000 | 2,280 |
| 2006-02-27 | 237 | 237 | 232 | 233 | 40,000 | 2,330 |
| 2006-02-24 | 233 | 233 | 226 | 230 | 43,000 | 2,300 |
| 2006-02-23 | 227 | 229 | 224 | 227 | 49,000 | 2,270 |
| 2006-02-22 | 217 | 233 | 215 | 225 | 63,000 | 2,250 |
| 2006-02-21 | 210 | 216 | 200 | 216 | 177,000 | 2,160 |
| 2006-02-20 | 227 | 227 | 211 | 216 | 122,000 | 2,160 |
| 2006-02-17 | 239 | 239 | 226 | 227 | 76,000 | 2,270 |
| 2006-02-16 | 228 | 230 | 227 | 230 | 23,000 | 2,300 |
| 2006-02-15 | 236 | 237 | 228 | 230 | 62,000 | 2,300 |
| 2006-02-14 | 227 | 242 | 227 | 235 | 74,000 | 2,350 |
| 2006-02-13 | 240 | 242 | 231 | 237 | 101,000 | 2,370 |
| 2006-02-10 | 244 | 246 | 238 | 239 | 110,000 | 2,390 |
| 2006-02-09 | 247 | 249 | 246 | 248 | 58,000 | 2,480 |
| 2006-02-08 | 253 | 253 | 246 | 246 | 40,000 | 2,460 |
| 2006-02-07 | 251 | 257 | 250 | 253 | 76,000 | 2,530 |
| 2006-02-06 | 249 | 249 | 244 | 248 | 101,000 | 2,480 |
| 2006-02-03 | 249 | 258 | 248 | 249 | 126,000 | 2,490 |
| 2006-02-02 | 253 | 256 | 253 | 253 | 104,000 | 2,530 |
| 2006-02-01 | 254 | 256 | 254 | 254 | 61,000 | 2,540 |
| 2006-01-31 | 257 | 259 | 255 | 255 | 60,000 | 2,550 |
| 2006-01-30 | 256 | 259 | 254 | 256 | 85,000 | 2,560 |
| 2006-01-27 | 250 | 255 | 250 | 251 | 46,000 | 2,510 |
| 2006-01-26 | 253 | 253 | 245 | 250 | 42,000 | 2,500 |
| 2006-01-25 | 250 | 253 | 245 | 248 | 92,000 | 2,480 |
| 2006-01-24 | 250 | 250 | 243 | 245 | 44,000 | 2,450 |
| 2006-01-23 | 237 | 248 | 237 | 240 | 45,000 | 2,400 |
| 2006-01-20 | 250 | 254 | 242 | 245 | 162,000 | 2,450 |
| 2006-01-19 | 236 | 255 | 236 | 248 | 122,000 | 2,480 |
| 2006-01-18 | 251 | 252 | 226 | 235 | 273,000 | 2,350 |
| 2006-01-17 | 262 | 264 | 253 | 253 | 224,000 | 2,530 |
| 2006-01-16 | 270 | 270 | 264 | 267 | 103,000 | 2,670 |
| 2006-01-13 | 269 | 269 | 265 | 269 | 68,000 | 2,690 |
| 2006-01-12 | 267 | 270 | 266 | 267 | 87,000 | 2,670 |
| 2006-01-11 | 268 | 269 | 264 | 264 | 76,000 | 2,640 |
| 2006-01-10 | 272 | 272 | 265 | 266 | 302,000 | 2,660 |
| 2006-01-06 | 270 | 270 | 267 | 269 | 245,000 | 2,690 |
| 2006-01-05 | 266 | 267 | 262 | 265 | 235,000 | 2,650 |
| 2006-01-04 | 271 | 280 | 258 | 260 | 1,127,000 | 2,600 |
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
