3577 東海染工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 67 | 74 | 67 | 74 | 20,000 | 740 |
| 2008-12-29 | 69 | 70 | 68 | 69 | 16,000 | 690 |
| 2008-12-26 | 68 | 68 | 66 | 66 | 18,000 | 660 |
| 2008-12-25 | 72 | 72 | 64 | 66 | 21,000 | 660 |
| 2008-12-24 | 62 | 67 | 62 | 67 | 48,000 | 670 |
| 2008-12-22 | 63 | 64 | 62 | 63 | 17,000 | 630 |
| 2008-12-19 | 63 | 64 | 62 | 64 | 21,000 | 640 |
| 2008-12-18 | 65 | 65 | 64 | 65 | 13,000 | 650 |
| 2008-12-17 | 66 | 66 | 64 | 66 | 16,000 | 660 |
| 2008-12-16 | 65 | 65 | 64 | 65 | 13,000 | 650 |
| 2008-12-15 | 65 | 67 | 62 | 67 | 38,000 | 670 |
| 2008-12-12 | 61 | 63 | 61 | 62 | 135,000 | 620 |
| 2008-12-11 | 69 | 69 | 65 | 66 | 43,000 | 660 |
| 2008-12-10 | 68 | 69 | 68 | 69 | 11,000 | 690 |
| 2008-12-09 | 68 | 69 | 68 | 68 | 17,000 | 680 |
| 2008-12-08 | 66 | 68 | 66 | 68 | 19,000 | 680 |
| 2008-12-05 | 69 | 69 | 66 | 66 | 9,000 | 660 |
| 2008-12-04 | 69 | 69 | 68 | 69 | 11,000 | 690 |
| 2008-12-03 | 70 | 70 | 65 | 69 | 18,000 | 690 |
| 2008-12-02 | 64 | 67 | 64 | 66 | 10,000 | 660 |
| 2008-12-01 | 70 | 70 | 66 | 66 | 19,000 | 660 |
| 2008-11-28 | 71 | 71 | 70 | 71 | 9,000 | 710 |
| 2008-11-27 | 70 | 72 | 67 | 72 | 9,000 | 720 |
| 2008-11-26 | 73 | 73 | 69 | 70 | 15,000 | 700 |
| 2008-11-25 | 70 | 70 | 66 | 69 | 10,000 | 690 |
| 2008-11-21 | 62 | 68 | 61 | 68 | 52,000 | 680 |
| 2008-11-20 | 73 | 73 | 68 | 68 | 9,000 | 680 |
| 2008-11-19 | 71 | 73 | 71 | 73 | 11,000 | 730 |
| 2008-11-18 | 73 | 74 | 70 | 70 | 36,000 | 700 |
| 2008-11-17 | 71 | 74 | 71 | 72 | 10,000 | 720 |
| 2008-11-14 | 77 | 77 | 72 | 73 | 14,000 | 730 |
| 2008-11-13 | 74 | 77 | 73 | 77 | 6,000 | 770 |
| 2008-11-12 | 74 | 77 | 74 | 75 | 9,000 | 750 |
| 2008-11-11 | 83 | 83 | 70 | 77 | 31,000 | 770 |
| 2008-11-10 | 78 | 80 | 77 | 79 | 14,000 | 790 |
| 2008-11-07 | 78 | 78 | 73 | 77 | 15,000 | 770 |
| 2008-11-06 | 83 | 83 | 79 | 80 | 15,000 | 800 |
| 2008-11-05 | 84 | 85 | 79 | 83 | 29,000 | 830 |
| 2008-11-04 | 79 | 79 | 78 | 79 | 21,000 | 790 |
| 2008-10-31 | 77 | 80 | 77 | 79 | 26,000 | 790 |
| 2008-10-30 | 76 | 78 | 76 | 78 | 20,000 | 780 |
| 2008-10-29 | 74 | 78 | 74 | 77 | 38,000 | 770 |
| 2008-10-28 | 68 | 72 | 66 | 72 | 24,000 | 720 |
| 2008-10-27 | 72 | 72 | 68 | 72 | 24,000 | 720 |
| 2008-10-24 | 73 | 74 | 67 | 67 | 25,000 | 670 |
| 2008-10-23 | 68 | 73 | 66 | 73 | 13,000 | 730 |
| 2008-10-22 | 76 | 76 | 73 | 73 | 27,000 | 730 |
| 2008-10-21 | 75 | 80 | 74 | 78 | 53,000 | 780 |
| 2008-10-20 | 70 | 72 | 65 | 68 | 26,000 | 680 |
| 2008-10-17 | 73 | 73 | 67 | 69 | 24,000 | 690 |
| 2008-10-16 | 76 | 76 | 70 | 72 | 31,000 | 720 |
| 2008-10-15 | 72 | 77 | 72 | 77 | 20,000 | 770 |
| 2008-10-14 | 84 | 84 | 66 | 74 | 52,000 | 740 |
| 2008-10-10 | 61 | 64 | 60 | 64 | 67,000 | 640 |
| 2008-10-09 | 65 | 66 | 64 | 65 | 50,000 | 650 |
| 2008-10-08 | 58 | 63 | 56 | 60 | 132,000 | 600 |
| 2008-10-07 | 53 | 66 | 51 | 63 | 142,000 | 630 |
| 2008-10-06 | 80 | 80 | 67 | 68 | 65,000 | 680 |
| 2008-10-03 | 85 | 85 | 78 | 80 | 74,000 | 800 |
| 2008-10-02 | 85 | 87 | 85 | 85 | 18,000 | 850 |
| 2008-10-01 | 91 | 91 | 86 | 88 | 19,000 | 880 |
| 2008-09-30 | 82 | 89 | 81 | 88 | 92,000 | 880 |
| 2008-09-29 | 95 | 96 | 94 | 94 | 17,000 | 940 |
| 2008-09-26 | 95 | 95 | 91 | 95 | 46,000 | 950 |
| 2008-09-25 | 94 | 95 | 93 | 94 | 8,000 | 940 |
| 2008-09-24 | 97 | 97 | 92 | 96 | 13,000 | 960 |
| 2008-09-22 | 92 | 94 | 92 | 94 | 13,000 | 940 |
| 2008-09-19 | 95 | 95 | 89 | 94 | 59,000 | 940 |
| 2008-09-18 | 89 | 90 | 87 | 88 | 40,000 | 880 |
| 2008-09-17 | 90 | 92 | 88 | 91 | 32,000 | 910 |
| 2008-09-16 | 88 | 89 | 86 | 88 | 30,000 | 880 |
| 2008-09-12 | 91 | 94 | 90 | 93 | 80,000 | 930 |
| 2008-09-11 | 100 | 100 | 94 | 94 | 26,000 | 940 |
| 2008-09-10 | 95 | 102 | 95 | 98 | 20,000 | 980 |
| 2008-09-09 | 96 | 100 | 95 | 100 | 13,000 | 1,000 |
| 2008-09-08 | 93 | 103 | 93 | 98 | 20,000 | 980 |
| 2008-09-05 | 97 | 98 | 93 | 93 | 38,000 | 930 |
| 2008-09-04 | 100 | 100 | 96 | 97 | 16,000 | 970 |
| 2008-09-03 | 102 | 102 | 98 | 101 | 8,000 | 1,010 |
| 2008-09-02 | 105 | 105 | 99 | 102 | 43,000 | 1,020 |
| 2008-09-01 | 107 | 107 | 105 | 105 | 18,000 | 1,050 |
| 2008-08-29 | 104 | 107 | 104 | 105 | 24,000 | 1,050 |
| 2008-08-28 | 103 | 105 | 101 | 105 | 8,000 | 1,050 |
| 2008-08-27 | 107 | 107 | 104 | 104 | 8,000 | 1,040 |
| 2008-08-26 | 108 | 108 | 105 | 107 | 17,000 | 1,070 |
| 2008-08-25 | 102 | 105 | 100 | 104 | 8,000 | 1,040 |
| 2008-08-22 | 101 | 102 | 100 | 102 | 9,000 | 1,020 |
| 2008-08-21 | 104 | 104 | 100 | 101 | 9,000 | 1,010 |
| 2008-08-20 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-08-19 | 98 | 100 | 97 | 100 | 26,000 | 1,000 |
| 2008-08-18 | 99 | 102 | 98 | 98 | 30,000 | 980 |
| 2008-08-15 | 99 | 100 | 99 | 100 | 6,000 | 1,000 |
| 2008-08-14 | 98 | 100 | 98 | 100 | 12,000 | 1,000 |
| 2008-08-13 | 100 | 100 | 98 | 98 | 16,000 | 980 |
| 2008-08-12 | 103 | 103 | 100 | 100 | 26,000 | 1,000 |
| 2008-08-11 | 102 | 104 | 102 | 104 | 8,000 | 1,040 |
| 2008-08-08 | 102 | 104 | 102 | 104 | 7,000 | 1,040 |
| 2008-08-07 | 104 | 106 | 104 | 106 | 9,000 | 1,060 |
| 2008-08-06 | 104 | 107 | 104 | 107 | 10,000 | 1,070 |
| 2008-08-05 | 104 | 105 | 102 | 104 | 12,000 | 1,040 |
| 2008-08-04 | 102 | 102 | 101 | 101 | 18,000 | 1,010 |
| 2008-08-01 | 106 | 107 | 103 | 106 | 20,000 | 1,060 |
| 2008-07-31 | 106 | 108 | 106 | 107 | 33,000 | 1,070 |
| 2008-07-30 | 106 | 107 | 102 | 105 | 59,000 | 1,050 |
| 2008-07-29 | 105 | 105 | 102 | 105 | 32,000 | 1,050 |
| 2008-07-28 | 109 | 109 | 106 | 106 | 10,000 | 1,060 |
| 2008-07-25 | 108 | 108 | 105 | 105 | 19,000 | 1,050 |
| 2008-07-24 | 105 | 106 | 105 | 106 | 23,000 | 1,060 |
| 2008-07-23 | 103 | 106 | 103 | 103 | 45,000 | 1,030 |
| 2008-07-22 | 104 | 104 | 101 | 102 | 13,000 | 1,020 |
| 2008-07-18 | 102 | 102 | 101 | 101 | 24,000 | 1,010 |
| 2008-07-17 | 101 | 103 | 101 | 103 | 21,000 | 1,030 |
| 2008-07-16 | 98 | 101 | 98 | 101 | 31,000 | 1,010 |
| 2008-07-15 | 107 | 109 | 99 | 99 | 149,000 | 990 |
| 2008-07-14 | 108 | 111 | 106 | 107 | 30,000 | 1,070 |
| 2008-07-11 | 109 | 109 | 107 | 108 | 20,000 | 1,080 |
| 2008-07-10 | 108 | 110 | 105 | 107 | 30,000 | 1,070 |
| 2008-07-09 | 113 | 114 | 110 | 110 | 38,000 | 1,100 |
| 2008-07-08 | 116 | 116 | 110 | 110 | 44,000 | 1,100 |
| 2008-07-07 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2008-07-04 | 120 | 120 | 116 | 119 | 15,000 | 1,190 |
| 2008-07-03 | 113 | 115 | 110 | 115 | 42,000 | 1,150 |
| 2008-07-02 | 118 | 119 | 116 | 116 | 15,000 | 1,160 |
| 2008-07-01 | 120 | 120 | 117 | 117 | 7,000 | 1,170 |
| 2008-06-30 | 115 | 117 | 115 | 117 | 9,000 | 1,170 |
| 2008-06-27 | 119 | 120 | 116 | 117 | 59,000 | 1,170 |
| 2008-06-26 | 122 | 122 | 121 | 121 | 25,000 | 1,210 |
| 2008-06-25 | 124 | 124 | 119 | 119 | 94,000 | 1,190 |
| 2008-06-24 | 130 | 130 | 123 | 123 | 107,000 | 1,230 |
| 2008-06-23 | 129 | 131 | 127 | 129 | 43,000 | 1,290 |
| 2008-06-20 | 131 | 133 | 127 | 131 | 94,000 | 1,310 |
| 2008-06-19 | 128 | 129 | 127 | 129 | 17,000 | 1,290 |
| 2008-06-18 | 129 | 129 | 127 | 127 | 26,000 | 1,270 |
| 2008-06-17 | 129 | 130 | 128 | 129 | 9,000 | 1,290 |
| 2008-06-16 | 135 | 135 | 128 | 129 | 53,000 | 1,290 |
| 2008-06-13 | 135 | 136 | 125 | 128 | 101,000 | 1,280 |
| 2008-06-12 | 132 | 134 | 128 | 133 | 101,000 | 1,330 |
| 2008-06-11 | 128 | 138 | 124 | 132 | 218,000 | 1,320 |
| 2008-06-10 | 138 | 142 | 129 | 130 | 318,000 | 1,300 |
| 2008-06-09 | 126 | 142 | 126 | 138 | 310,000 | 1,380 |
| 2008-06-06 | 135 | 136 | 131 | 132 | 103,000 | 1,320 |
| 2008-06-05 | 135 | 135 | 129 | 133 | 118,000 | 1,330 |
| 2008-06-04 | 127 | 132 | 127 | 131 | 99,000 | 1,310 |
| 2008-06-03 | 121 | 127 | 120 | 125 | 96,000 | 1,250 |
| 2008-06-02 | 120 | 121 | 120 | 121 | 37,000 | 1,210 |
| 2008-05-30 | 119 | 121 | 118 | 120 | 33,000 | 1,200 |
| 2008-05-29 | 119 | 119 | 115 | 118 | 57,000 | 1,180 |
| 2008-05-28 | 122 | 124 | 119 | 119 | 28,000 | 1,190 |
| 2008-05-27 | 120 | 123 | 120 | 123 | 26,000 | 1,230 |
| 2008-05-26 | 121 | 123 | 120 | 121 | 135,000 | 1,210 |
| 2008-05-23 | 135 | 148 | 121 | 121 | 533,000 | 1,210 |
| 2008-05-22 | 127 | 136 | 125 | 134 | 164,000 | 1,340 |
| 2008-05-21 | 128 | 130 | 123 | 126 | 121,000 | 1,260 |
| 2008-05-20 | 128 | 128 | 126 | 126 | 38,000 | 1,260 |
| 2008-05-19 | 122 | 128 | 119 | 126 | 133,000 | 1,260 |
| 2008-05-16 | 120 | 121 | 119 | 121 | 52,000 | 1,210 |
| 2008-05-15 | 118 | 123 | 118 | 119 | 95,000 | 1,190 |
| 2008-05-14 | 118 | 118 | 115 | 116 | 23,000 | 1,160 |
| 2008-05-13 | 114 | 117 | 114 | 117 | 8,000 | 1,170 |
| 2008-05-12 | 116 | 116 | 113 | 114 | 15,000 | 1,140 |
| 2008-05-09 | 117 | 118 | 115 | 115 | 24,000 | 1,150 |
| 2008-05-08 | 117 | 118 | 117 | 117 | 12,000 | 1,170 |
| 2008-05-07 | 119 | 119 | 117 | 118 | 20,000 | 1,180 |
| 2008-05-02 | 114 | 120 | 114 | 119 | 45,000 | 1,190 |
| 2008-05-01 | 118 | 118 | 114 | 114 | 35,000 | 1,140 |
| 2008-04-30 | 114 | 118 | 114 | 116 | 46,000 | 1,160 |
| 2008-04-28 | 113 | 114 | 111 | 114 | 33,000 | 1,140 |
| 2008-04-25 | 111 | 114 | 110 | 111 | 45,000 | 1,110 |
| 2008-04-24 | 111 | 112 | 110 | 110 | 28,000 | 1,100 |
| 2008-04-23 | 111 | 113 | 111 | 111 | 14,000 | 1,110 |
| 2008-04-22 | 113 | 115 | 110 | 112 | 52,000 | 1,120 |
| 2008-04-21 | 107 | 111 | 107 | 110 | 50,000 | 1,100 |
| 2008-04-18 | 107 | 107 | 104 | 107 | 19,000 | 1,070 |
| 2008-04-17 | 109 | 109 | 106 | 106 | 24,000 | 1,060 |
| 2008-04-16 | 107 | 107 | 106 | 106 | 18,000 | 1,060 |
| 2008-04-15 | 105 | 108 | 105 | 108 | 10,000 | 1,080 |
| 2008-04-14 | 107 | 107 | 105 | 105 | 12,000 | 1,050 |
| 2008-04-11 | 107 | 108 | 105 | 108 | 32,000 | 1,080 |
| 2008-04-10 | 108 | 108 | 105 | 105 | 26,000 | 1,050 |
| 2008-04-09 | 109 | 110 | 108 | 109 | 38,000 | 1,090 |
| 2008-04-08 | 110 | 110 | 107 | 110 | 65,000 | 1,100 |
| 2008-04-07 | 109 | 109 | 108 | 108 | 16,000 | 1,080 |
| 2008-04-04 | 107 | 108 | 107 | 107 | 8,000 | 1,070 |
| 2008-04-03 | 107 | 108 | 105 | 108 | 21,000 | 1,080 |
| 2008-04-02 | 109 | 110 | 105 | 106 | 95,000 | 1,060 |
| 2008-04-01 | 105 | 108 | 105 | 108 | 9,000 | 1,080 |
| 2008-03-31 | 105 | 108 | 102 | 108 | 21,000 | 1,080 |
| 2008-03-28 | 109 | 109 | 107 | 108 | 19,000 | 1,080 |
| 2008-03-27 | 109 | 109 | 107 | 109 | 17,000 | 1,090 |
| 2008-03-26 | 109 | 110 | 105 | 105 | 18,000 | 1,050 |
| 2008-03-25 | 110 | 112 | 109 | 112 | 36,000 | 1,120 |
| 2008-03-24 | 107 | 107 | 105 | 106 | 10,000 | 1,060 |
| 2008-03-21 | 100 | 105 | 99 | 105 | 35,000 | 1,050 |
| 2008-03-19 | 103 | 103 | 98 | 100 | 30,000 | 1,000 |
| 2008-03-18 | 99 | 100 | 97 | 98 | 21,000 | 980 |
| 2008-03-17 | 99 | 99 | 94 | 97 | 85,000 | 970 |
| 2008-03-14 | 104 | 105 | 100 | 101 | 107,000 | 1,010 |
| 2008-03-13 | 111 | 111 | 103 | 104 | 114,000 | 1,040 |
| 2008-03-12 | 114 | 116 | 109 | 110 | 28,000 | 1,100 |
| 2008-03-11 | 102 | 112 | 101 | 112 | 41,000 | 1,120 |
| 2008-03-10 | 115 | 115 | 103 | 107 | 77,000 | 1,070 |
| 2008-03-07 | 116 | 118 | 115 | 115 | 36,000 | 1,150 |
| 2008-03-06 | 114 | 120 | 114 | 116 | 30,000 | 1,160 |
| 2008-03-05 | 114 | 115 | 113 | 114 | 47,000 | 1,140 |
| 2008-03-04 | 117 | 117 | 114 | 114 | 46,000 | 1,140 |
| 2008-03-03 | 115 | 118 | 115 | 116 | 93,000 | 1,160 |
| 2008-02-29 | 127 | 137 | 120 | 124 | 393,000 | 1,240 |
| 2008-02-28 | 116 | 123 | 114 | 123 | 97,000 | 1,230 |
| 2008-02-27 | 116 | 118 | 115 | 116 | 43,000 | 1,160 |
| 2008-02-26 | 121 | 121 | 113 | 113 | 58,000 | 1,130 |
| 2008-02-25 | 110 | 117 | 110 | 117 | 56,000 | 1,170 |
| 2008-02-22 | 109 | 109 | 108 | 108 | 20,000 | 1,080 |
| 2008-02-21 | 108 | 111 | 108 | 111 | 21,000 | 1,110 |
| 2008-02-20 | 111 | 111 | 108 | 108 | 22,000 | 1,080 |
| 2008-02-19 | 110 | 111 | 110 | 111 | 14,000 | 1,110 |
| 2008-02-18 | 110 | 111 | 110 | 110 | 19,000 | 1,100 |
| 2008-02-15 | 110 | 110 | 107 | 109 | 47,000 | 1,090 |
| 2008-02-14 | 114 | 128 | 106 | 112 | 214,000 | 1,120 |
| 2008-02-13 | 109 | 111 | 107 | 107 | 20,000 | 1,070 |
| 2008-02-12 | 105 | 110 | 105 | 110 | 23,000 | 1,100 |
| 2008-02-08 | 105 | 108 | 105 | 105 | 22,000 | 1,050 |
| 2008-02-07 | 105 | 110 | 104 | 106 | 14,000 | 1,060 |
| 2008-02-06 | 108 | 111 | 107 | 108 | 43,000 | 1,080 |
| 2008-02-05 | 116 | 118 | 111 | 118 | 24,000 | 1,180 |
| 2008-02-04 | 117 | 117 | 105 | 117 | 26,000 | 1,170 |
| 2008-02-01 | 111 | 113 | 111 | 112 | 12,000 | 1,120 |
| 2008-01-31 | 108 | 111 | 107 | 111 | 35,000 | 1,110 |
| 2008-01-30 | 107 | 111 | 107 | 108 | 46,000 | 1,080 |
| 2008-01-29 | 100 | 103 | 100 | 103 | 13,000 | 1,030 |
| 2008-01-28 | 99 | 105 | 99 | 100 | 55,000 | 1,000 |
| 2008-01-25 | 96 | 102 | 95 | 101 | 106,000 | 1,010 |
| 2008-01-24 | 97 | 97 | 94 | 95 | 73,000 | 950 |
| 2008-01-23 | 91 | 95 | 90 | 92 | 93,000 | 920 |
| 2008-01-22 | 91 | 94 | 89 | 89 | 55,000 | 890 |
| 2008-01-21 | 97 | 97 | 95 | 95 | 46,000 | 950 |
| 2008-01-18 | 90 | 102 | 90 | 100 | 83,000 | 1,000 |
| 2008-01-17 | 90 | 94 | 87 | 94 | 140,000 | 940 |
| 2008-01-16 | 97 | 100 | 88 | 88 | 90,000 | 880 |
| 2008-01-15 | 114 | 114 | 99 | 101 | 61,000 | 1,010 |
| 2008-01-11 | 114 | 114 | 113 | 114 | 21,000 | 1,140 |
| 2008-01-10 | 116 | 116 | 113 | 113 | 52,000 | 1,130 |
| 2008-01-09 | 111 | 118 | 111 | 118 | 40,000 | 1,180 |
| 2008-01-08 | 117 | 119 | 115 | 115 | 48,000 | 1,150 |
| 2008-01-07 | 116 | 120 | 116 | 116 | 69,000 | 1,160 |
| 2008-01-04 | 125 | 126 | 121 | 124 | 10,000 | 1,240 |
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
