3577 東海染工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 129 | 129 | 125 | 125 | 16,000 | 1,250 |
| 2007-12-27 | 126 | 128 | 126 | 127 | 14,000 | 1,270 |
| 2007-12-26 | 131 | 131 | 125 | 127 | 20,000 | 1,270 |
| 2007-12-25 | 132 | 132 | 123 | 123 | 57,000 | 1,230 |
| 2007-12-21 | 125 | 125 | 118 | 123 | 91,000 | 1,230 |
| 2007-12-20 | 128 | 129 | 126 | 126 | 76,000 | 1,260 |
| 2007-12-19 | 135 | 135 | 128 | 128 | 53,000 | 1,280 |
| 2007-12-18 | 130 | 131 | 130 | 130 | 20,000 | 1,300 |
| 2007-12-17 | 138 | 138 | 132 | 134 | 11,000 | 1,340 |
| 2007-12-14 | 138 | 138 | 135 | 135 | 41,000 | 1,350 |
| 2007-12-13 | 139 | 139 | 135 | 136 | 14,000 | 1,360 |
| 2007-12-12 | 135 | 136 | 134 | 134 | 20,000 | 1,340 |
| 2007-12-11 | 136 | 136 | 135 | 135 | 47,000 | 1,350 |
| 2007-12-10 | 136 | 137 | 136 | 136 | 22,000 | 1,360 |
| 2007-12-07 | 141 | 141 | 138 | 139 | 31,000 | 1,390 |
| 2007-12-06 | 139 | 139 | 137 | 138 | 28,000 | 1,380 |
| 2007-12-05 | 133 | 138 | 133 | 138 | 28,000 | 1,380 |
| 2007-12-04 | 142 | 142 | 133 | 135 | 48,000 | 1,350 |
| 2007-12-03 | 141 | 144 | 141 | 141 | 16,000 | 1,410 |
| 2007-11-30 | 140 | 144 | 140 | 144 | 29,000 | 1,440 |
| 2007-11-29 | 137 | 141 | 137 | 139 | 25,000 | 1,390 |
| 2007-11-28 | 134 | 137 | 133 | 136 | 12,000 | 1,360 |
| 2007-11-27 | 133 | 134 | 128 | 134 | 19,000 | 1,340 |
| 2007-11-26 | 135 | 135 | 132 | 133 | 15,000 | 1,330 |
| 2007-11-22 | 127 | 131 | 126 | 130 | 39,000 | 1,300 |
| 2007-11-21 | 135 | 135 | 125 | 128 | 26,000 | 1,280 |
| 2007-11-20 | 135 | 135 | 130 | 133 | 29,000 | 1,330 |
| 2007-11-19 | 142 | 142 | 137 | 137 | 13,000 | 1,370 |
| 2007-11-16 | 141 | 141 | 139 | 140 | 21,000 | 1,400 |
| 2007-11-15 | 137 | 143 | 136 | 139 | 24,000 | 1,390 |
| 2007-11-14 | 140 | 142 | 138 | 138 | 31,000 | 1,380 |
| 2007-11-13 | 126 | 132 | 126 | 129 | 81,000 | 1,290 |
| 2007-11-12 | 139 | 140 | 135 | 135 | 27,000 | 1,350 |
| 2007-11-09 | 149 | 149 | 142 | 142 | 18,000 | 1,420 |
| 2007-11-08 | 149 | 150 | 147 | 147 | 13,000 | 1,470 |
| 2007-11-07 | 156 | 156 | 152 | 153 | 15,000 | 1,530 |
| 2007-11-06 | 150 | 153 | 150 | 153 | 18,000 | 1,530 |
| 2007-11-05 | 153 | 153 | 152 | 152 | 6,000 | 1,520 |
| 2007-11-02 | 156 | 156 | 153 | 153 | 17,000 | 1,530 |
| 2007-11-01 | 157 | 157 | 154 | 157 | 9,000 | 1,570 |
| 2007-10-31 | 155 | 156 | 154 | 156 | 13,000 | 1,560 |
| 2007-10-30 | 153 | 154 | 150 | 154 | 22,000 | 1,540 |
| 2007-10-29 | 152 | 152 | 151 | 152 | 45,000 | 1,520 |
| 2007-10-26 | 152 | 152 | 150 | 151 | 11,000 | 1,510 |
| 2007-10-25 | 153 | 155 | 151 | 151 | 11,000 | 1,510 |
| 2007-10-24 | 153 | 157 | 152 | 154 | 17,000 | 1,540 |
| 2007-10-23 | 157 | 157 | 156 | 156 | 2,000 | 1,560 |
| 2007-10-22 | 152 | 157 | 148 | 151 | 31,000 | 1,510 |
| 2007-10-19 | 154 | 154 | 152 | 154 | 16,000 | 1,540 |
| 2007-10-18 | 149 | 159 | 149 | 158 | 17,000 | 1,580 |
| 2007-10-17 | 156 | 157 | 153 | 153 | 18,000 | 1,530 |
| 2007-10-16 | 160 | 160 | 156 | 157 | 30,000 | 1,570 |
| 2007-10-15 | 161 | 162 | 157 | 157 | 10,000 | 1,570 |
| 2007-10-12 | 157 | 162 | 157 | 157 | 16,000 | 1,570 |
| 2007-10-11 | 156 | 161 | 156 | 161 | 15,000 | 1,610 |
| 2007-10-10 | 162 | 162 | 156 | 156 | 16,000 | 1,560 |
| 2007-10-09 | 156 | 164 | 156 | 162 | 25,000 | 1,620 |
| 2007-10-05 | 157 | 164 | 151 | 156 | 118,000 | 1,560 |
| 2007-10-04 | 156 | 157 | 152 | 153 | 33,000 | 1,530 |
| 2007-10-03 | 156 | 157 | 156 | 157 | 17,000 | 1,570 |
| 2007-10-02 | 152 | 154 | 152 | 154 | 28,000 | 1,540 |
| 2007-10-01 | 150 | 153 | 150 | 152 | 26,000 | 1,520 |
| 2007-09-28 | 146 | 150 | 145 | 149 | 13,000 | 1,490 |
| 2007-09-27 | 143 | 145 | 142 | 145 | 21,000 | 1,450 |
| 2007-09-26 | 141 | 143 | 140 | 141 | 14,000 | 1,410 |
| 2007-09-25 | 141 | 141 | 137 | 141 | 6,000 | 1,410 |
| 2007-09-21 | 139 | 140 | 136 | 140 | 38,000 | 1,400 |
| 2007-09-20 | 141 | 141 | 138 | 138 | 23,000 | 1,380 |
| 2007-09-19 | 139 | 140 | 137 | 137 | 36,000 | 1,370 |
| 2007-09-18 | 140 | 140 | 136 | 137 | 25,000 | 1,370 |
| 2007-09-14 | 135 | 139 | 135 | 138 | 89,000 | 1,380 |
| 2007-09-13 | 137 | 138 | 136 | 137 | 76,000 | 1,370 |
| 2007-09-12 | 141 | 144 | 140 | 140 | 18,000 | 1,400 |
| 2007-09-11 | 135 | 146 | 135 | 140 | 25,000 | 1,400 |
| 2007-09-10 | 138 | 140 | 135 | 138 | 26,000 | 1,380 |
| 2007-09-07 | 143 | 145 | 143 | 143 | 29,000 | 1,430 |
| 2007-09-06 | 150 | 150 | 145 | 146 | 54,000 | 1,460 |
| 2007-09-05 | 153 | 154 | 150 | 150 | 15,000 | 1,500 |
| 2007-09-04 | 152 | 152 | 151 | 151 | 12,000 | 1,510 |
| 2007-09-03 | 152 | 156 | 149 | 152 | 31,000 | 1,520 |
| 2007-08-31 | 150 | 156 | 150 | 154 | 12,000 | 1,540 |
| 2007-08-30 | 153 | 153 | 151 | 153 | 14,000 | 1,530 |
| 2007-08-29 | 150 | 150 | 147 | 150 | 30,000 | 1,500 |
| 2007-08-28 | 153 | 153 | 152 | 152 | 9,000 | 1,520 |
| 2007-08-27 | 149 | 155 | 149 | 154 | 86,000 | 1,540 |
| 2007-08-24 | 153 | 153 | 152 | 153 | 38,000 | 1,530 |
| 2007-08-23 | 154 | 154 | 152 | 153 | 32,000 | 1,530 |
| 2007-08-22 | 153 | 153 | 152 | 152 | 15,000 | 1,520 |
| 2007-08-21 | 156 | 156 | 152 | 152 | 22,000 | 1,520 |
| 2007-08-20 | 157 | 157 | 150 | 151 | 34,000 | 1,510 |
| 2007-08-17 | 158 | 161 | 148 | 148 | 48,000 | 1,480 |
| 2007-08-16 | 154 | 162 | 150 | 157 | 59,000 | 1,570 |
| 2007-08-15 | 168 | 168 | 162 | 162 | 39,000 | 1,620 |
| 2007-08-14 | 168 | 169 | 167 | 168 | 19,000 | 1,680 |
| 2007-08-13 | 165 | 171 | 165 | 171 | 21,000 | 1,710 |
| 2007-08-10 | 167 | 169 | 166 | 168 | 31,000 | 1,680 |
| 2007-08-09 | 170 | 172 | 169 | 172 | 10,000 | 1,720 |
| 2007-08-08 | 170 | 170 | 168 | 168 | 23,000 | 1,680 |
| 2007-08-07 | 172 | 172 | 168 | 169 | 27,000 | 1,690 |
| 2007-08-06 | 174 | 175 | 171 | 172 | 29,000 | 1,720 |
| 2007-08-03 | 171 | 177 | 170 | 176 | 45,000 | 1,760 |
| 2007-08-02 | 171 | 171 | 169 | 171 | 43,000 | 1,710 |
| 2007-08-01 | 174 | 175 | 172 | 173 | 20,000 | 1,730 |
| 2007-07-31 | 175 | 175 | 172 | 172 | 12,000 | 1,720 |
| 2007-07-30 | 168 | 172 | 168 | 172 | 41,000 | 1,720 |
| 2007-07-27 | 170 | 178 | 166 | 172 | 98,000 | 1,720 |
| 2007-07-26 | 177 | 177 | 173 | 173 | 28,000 | 1,730 |
| 2007-07-25 | 173 | 175 | 173 | 175 | 15,000 | 1,750 |
| 2007-07-24 | 175 | 175 | 175 | 175 | 22,000 | 1,750 |
| 2007-07-23 | 179 | 179 | 175 | 175 | 68,000 | 1,750 |
| 2007-07-20 | 182 | 184 | 178 | 180 | 55,000 | 1,800 |
| 2007-07-19 | 181 | 182 | 180 | 181 | 26,000 | 1,810 |
| 2007-07-18 | 182 | 185 | 180 | 180 | 36,000 | 1,800 |
| 2007-07-17 | 185 | 185 | 181 | 184 | 26,000 | 1,840 |
| 2007-07-13 | 182 | 186 | 181 | 186 | 42,000 | 1,860 |
| 2007-07-12 | 187 | 190 | 181 | 183 | 137,000 | 1,830 |
| 2007-07-11 | 180 | 191 | 178 | 185 | 228,000 | 1,850 |
| 2007-07-10 | 180 | 180 | 179 | 179 | 9,000 | 1,790 |
| 2007-07-09 | 183 | 183 | 180 | 181 | 21,000 | 1,810 |
| 2007-07-06 | 180 | 182 | 177 | 182 | 42,000 | 1,820 |
| 2007-07-05 | 180 | 181 | 179 | 180 | 19,000 | 1,800 |
| 2007-07-04 | 181 | 182 | 181 | 182 | 14,000 | 1,820 |
| 2007-07-03 | 182 | 182 | 180 | 181 | 23,000 | 1,810 |
| 2007-07-02 | 181 | 181 | 180 | 181 | 14,000 | 1,810 |
| 2007-06-29 | 178 | 181 | 178 | 180 | 24,000 | 1,800 |
| 2007-06-28 | 177 | 181 | 177 | 178 | 47,000 | 1,780 |
| 2007-06-27 | 178 | 180 | 175 | 175 | 37,000 | 1,750 |
| 2007-06-26 | 183 | 183 | 176 | 178 | 49,000 | 1,780 |
| 2007-06-25 | 183 | 184 | 181 | 181 | 48,000 | 1,810 |
| 2007-06-22 | 190 | 190 | 184 | 185 | 82,000 | 1,850 |
| 2007-06-21 | 185 | 191 | 183 | 189 | 138,000 | 1,890 |
| 2007-06-20 | 190 | 190 | 183 | 185 | 181,000 | 1,850 |
| 2007-06-19 | 180 | 190 | 179 | 189 | 459,000 | 1,890 |
| 2007-06-18 | 181 | 181 | 179 | 180 | 32,000 | 1,800 |
| 2007-06-15 | 179 | 180 | 177 | 179 | 33,000 | 1,790 |
| 2007-06-14 | 176 | 178 | 176 | 178 | 15,000 | 1,780 |
| 2007-06-13 | 173 | 175 | 173 | 175 | 34,000 | 1,750 |
| 2007-06-12 | 183 | 183 | 174 | 175 | 50,000 | 1,750 |
| 2007-06-11 | 184 | 184 | 181 | 181 | 39,000 | 1,810 |
| 2007-06-08 | 184 | 184 | 179 | 181 | 76,000 | 1,810 |
| 2007-06-07 | 185 | 185 | 181 | 183 | 65,000 | 1,830 |
| 2007-06-06 | 180 | 185 | 178 | 182 | 162,000 | 1,820 |
| 2007-06-05 | 175 | 180 | 173 | 180 | 93,000 | 1,800 |
| 2007-06-04 | 181 | 181 | 175 | 175 | 96,000 | 1,750 |
| 2007-06-01 | 172 | 185 | 172 | 176 | 426,000 | 1,760 |
| 2007-05-31 | 169 | 170 | 168 | 168 | 21,000 | 1,680 |
| 2007-05-30 | 173 | 173 | 169 | 169 | 15,000 | 1,690 |
| 2007-05-29 | 168 | 174 | 167 | 172 | 18,000 | 1,720 |
| 2007-05-28 | 173 | 173 | 170 | 170 | 14,000 | 1,700 |
| 2007-05-25 | 167 | 169 | 166 | 169 | 20,000 | 1,690 |
| 2007-05-24 | 169 | 171 | 169 | 170 | 11,000 | 1,700 |
| 2007-05-23 | 169 | 170 | 168 | 169 | 15,000 | 1,690 |
| 2007-05-22 | 170 | 170 | 168 | 169 | 28,000 | 1,690 |
| 2007-05-21 | 165 | 169 | 163 | 166 | 57,000 | 1,660 |
| 2007-05-18 | 165 | 179 | 164 | 168 | 143,000 | 1,680 |
| 2007-05-17 | 169 | 169 | 165 | 165 | 18,000 | 1,650 |
| 2007-05-16 | 168 | 168 | 163 | 164 | 22,000 | 1,640 |
| 2007-05-15 | 171 | 171 | 169 | 169 | 9,000 | 1,690 |
| 2007-05-14 | 169 | 170 | 168 | 169 | 30,000 | 1,690 |
| 2007-05-11 | 173 | 173 | 168 | 169 | 17,000 | 1,690 |
| 2007-05-10 | 173 | 174 | 172 | 172 | 18,000 | 1,720 |
| 2007-05-09 | 170 | 172 | 170 | 172 | 23,000 | 1,720 |
| 2007-05-08 | 169 | 169 | 168 | 169 | 9,000 | 1,690 |
| 2007-05-07 | 170 | 170 | 168 | 170 | 20,000 | 1,700 |
| 2007-05-02 | 167 | 167 | 167 | 167 | 26,000 | 1,670 |
| 2007-05-01 | 166 | 167 | 166 | 167 | 18,000 | 1,670 |
| 2007-04-27 | 164 | 167 | 164 | 166 | 49,000 | 1,660 |
| 2007-04-26 | 167 | 167 | 162 | 162 | 66,000 | 1,620 |
| 2007-04-25 | 165 | 165 | 161 | 163 | 96,000 | 1,630 |
| 2007-04-24 | 168 | 168 | 166 | 166 | 41,000 | 1,660 |
| 2007-04-23 | 169 | 169 | 167 | 167 | 30,000 | 1,670 |
| 2007-04-20 | 170 | 171 | 169 | 170 | 74,000 | 1,700 |
| 2007-04-19 | 172 | 172 | 170 | 171 | 91,000 | 1,710 |
| 2007-04-18 | 173 | 174 | 172 | 174 | 30,000 | 1,740 |
| 2007-04-17 | 175 | 175 | 173 | 173 | 46,000 | 1,730 |
| 2007-04-16 | 176 | 177 | 175 | 175 | 63,000 | 1,750 |
| 2007-04-13 | 180 | 180 | 177 | 177 | 24,000 | 1,770 |
| 2007-04-12 | 180 | 180 | 176 | 176 | 15,000 | 1,760 |
| 2007-04-11 | 182 | 182 | 177 | 179 | 55,000 | 1,790 |
| 2007-04-10 | 180 | 180 | 179 | 179 | 25,000 | 1,790 |
| 2007-04-09 | 174 | 178 | 174 | 178 | 23,000 | 1,780 |
| 2007-04-06 | 179 | 179 | 173 | 174 | 70,000 | 1,740 |
| 2007-04-05 | 180 | 180 | 176 | 177 | 68,000 | 1,770 |
| 2007-04-04 | 175 | 179 | 175 | 179 | 15,000 | 1,790 |
| 2007-04-03 | 177 | 178 | 173 | 173 | 85,000 | 1,730 |
| 2007-04-02 | 183 | 184 | 176 | 176 | 50,000 | 1,760 |
| 2007-03-30 | 183 | 184 | 182 | 182 | 21,000 | 1,820 |
| 2007-03-29 | 180 | 183 | 180 | 182 | 7,000 | 1,820 |
| 2007-03-28 | 182 | 183 | 180 | 181 | 24,000 | 1,810 |
| 2007-03-27 | 187 | 187 | 181 | 182 | 35,000 | 1,820 |
| 2007-03-26 | 189 | 189 | 182 | 186 | 33,000 | 1,860 |
| 2007-03-23 | 188 | 188 | 186 | 187 | 60,000 | 1,870 |
| 2007-03-22 | 187 | 189 | 187 | 187 | 14,000 | 1,870 |
| 2007-03-20 | 186 | 188 | 185 | 185 | 78,000 | 1,850 |
| 2007-03-19 | 185 | 186 | 182 | 183 | 41,000 | 1,830 |
| 2007-03-16 | 189 | 190 | 185 | 188 | 11,000 | 1,880 |
| 2007-03-15 | 189 | 192 | 187 | 190 | 28,000 | 1,900 |
| 2007-03-14 | 189 | 189 | 185 | 186 | 20,000 | 1,860 |
| 2007-03-13 | 193 | 193 | 191 | 191 | 10,000 | 1,910 |
| 2007-03-12 | 194 | 194 | 191 | 191 | 19,000 | 1,910 |
| 2007-03-09 | 188 | 192 | 187 | 188 | 76,000 | 1,880 |
| 2007-03-08 | 187 | 189 | 186 | 188 | 45,000 | 1,880 |
| 2007-03-07 | 190 | 190 | 186 | 186 | 20,000 | 1,860 |
| 2007-03-06 | 180 | 185 | 180 | 185 | 31,000 | 1,850 |
| 2007-03-05 | 190 | 190 | 180 | 183 | 59,000 | 1,830 |
| 2007-03-02 | 194 | 194 | 190 | 192 | 28,000 | 1,920 |
| 2007-03-01 | 205 | 205 | 191 | 192 | 101,000 | 1,920 |
| 2007-02-28 | 179 | 195 | 170 | 195 | 134,000 | 1,950 |
| 2007-02-27 | 202 | 211 | 200 | 204 | 365,000 | 2,040 |
| 2007-02-26 | 196 | 199 | 196 | 199 | 96,000 | 1,990 |
| 2007-02-23 | 197 | 197 | 194 | 196 | 61,000 | 1,960 |
| 2007-02-22 | 192 | 195 | 192 | 194 | 89,000 | 1,940 |
| 2007-02-21 | 194 | 194 | 192 | 193 | 24,000 | 1,930 |
| 2007-02-20 | 195 | 195 | 192 | 194 | 33,000 | 1,940 |
| 2007-02-19 | 197 | 197 | 193 | 195 | 32,000 | 1,950 |
| 2007-02-16 | 193 | 195 | 192 | 195 | 20,000 | 1,950 |
| 2007-02-15 | 193 | 194 | 192 | 193 | 21,000 | 1,930 |
| 2007-02-14 | 194 | 194 | 191 | 193 | 33,000 | 1,930 |
| 2007-02-13 | 193 | 193 | 191 | 192 | 10,000 | 1,920 |
| 2007-02-09 | 187 | 191 | 187 | 191 | 26,000 | 1,910 |
| 2007-02-08 | 194 | 194 | 186 | 188 | 47,000 | 1,880 |
| 2007-02-07 | 195 | 196 | 194 | 194 | 26,000 | 1,940 |
| 2007-02-06 | 193 | 195 | 191 | 194 | 22,000 | 1,940 |
| 2007-02-05 | 198 | 198 | 193 | 194 | 25,000 | 1,940 |
| 2007-02-02 | 192 | 198 | 192 | 196 | 60,000 | 1,960 |
| 2007-02-01 | 195 | 195 | 191 | 194 | 42,000 | 1,940 |
| 2007-01-31 | 192 | 197 | 192 | 192 | 32,000 | 1,920 |
| 2007-01-30 | 189 | 203 | 189 | 194 | 236,000 | 1,940 |
| 2007-01-29 | 190 | 190 | 187 | 188 | 17,000 | 1,880 |
| 2007-01-26 | 190 | 190 | 187 | 187 | 65,000 | 1,870 |
| 2007-01-25 | 193 | 195 | 192 | 192 | 51,000 | 1,920 |
| 2007-01-24 | 194 | 195 | 193 | 194 | 35,000 | 1,940 |
| 2007-01-23 | 195 | 203 | 192 | 194 | 414,000 | 1,940 |
| 2007-01-22 | 189 | 195 | 187 | 195 | 129,000 | 1,950 |
| 2007-01-19 | 187 | 190 | 185 | 189 | 52,000 | 1,890 |
| 2007-01-18 | 187 | 188 | 186 | 188 | 34,000 | 1,880 |
| 2007-01-17 | 187 | 187 | 186 | 187 | 29,000 | 1,870 |
| 2007-01-16 | 185 | 189 | 185 | 189 | 63,000 | 1,890 |
| 2007-01-15 | 183 | 186 | 183 | 184 | 48,000 | 1,840 |
| 2007-01-12 | 183 | 185 | 183 | 185 | 55,000 | 1,850 |
| 2007-01-11 | 180 | 183 | 180 | 182 | 36,000 | 1,820 |
| 2007-01-10 | 182 | 182 | 180 | 181 | 29,000 | 1,810 |
| 2007-01-09 | 183 | 183 | 180 | 180 | 43,000 | 1,800 |
| 2007-01-05 | 182 | 182 | 178 | 178 | 30,000 | 1,780 |
| 2007-01-04 | 180 | 181 | 179 | 181 | 10,000 | 1,810 |
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
