3577 東海染工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 91 | 91 | 89 | 90 | 49,000 | 900 |
| 2009-12-29 | 92 | 92 | 89 | 91 | 37,000 | 910 |
| 2009-12-28 | 92 | 93 | 90 | 91 | 54,000 | 910 |
| 2009-12-25 | 92 | 93 | 90 | 91 | 63,000 | 910 |
| 2009-12-24 | 95 | 95 | 92 | 92 | 36,000 | 920 |
| 2009-12-22 | 92 | 95 | 91 | 94 | 139,000 | 940 |
| 2009-12-21 | 91 | 92 | 90 | 90 | 18,000 | 900 |
| 2009-12-18 | 88 | 90 | 88 | 90 | 76,000 | 900 |
| 2009-12-17 | 91 | 92 | 91 | 92 | 49,000 | 920 |
| 2009-12-16 | 93 | 93 | 90 | 92 | 76,000 | 920 |
| 2009-12-15 | 95 | 95 | 91 | 93 | 116,000 | 930 |
| 2009-12-14 | 95 | 97 | 93 | 95 | 53,000 | 950 |
| 2009-12-11 | 96 | 97 | 93 | 95 | 194,000 | 950 |
| 2009-12-10 | 92 | 94 | 91 | 93 | 122,000 | 930 |
| 2009-12-09 | 96 | 97 | 91 | 93 | 263,000 | 930 |
| 2009-12-08 | 97 | 98 | 95 | 98 | 241,000 | 980 |
| 2009-12-07 | 95 | 108 | 94 | 101 | 1,413,000 | 1,010 |
| 2009-12-04 | 87 | 91 | 87 | 90 | 255,000 | 900 |
| 2009-12-03 | 87 | 89 | 85 | 88 | 132,000 | 880 |
| 2009-12-02 | 86 | 87 | 84 | 85 | 67,000 | 850 |
| 2009-12-01 | 86 | 86 | 84 | 86 | 81,000 | 860 |
| 2009-11-30 | 77 | 84 | 77 | 82 | 202,000 | 820 |
| 2009-11-27 | 85 | 85 | 79 | 79 | 163,000 | 790 |
| 2009-11-26 | 86 | 87 | 85 | 86 | 62,000 | 860 |
| 2009-11-25 | 85 | 86 | 82 | 85 | 139,000 | 850 |
| 2009-11-24 | 90 | 95 | 86 | 87 | 241,000 | 870 |
| 2009-11-20 | 87 | 90 | 86 | 89 | 93,000 | 890 |
| 2009-11-19 | 84 | 89 | 84 | 87 | 138,000 | 870 |
| 2009-11-18 | 86 | 89 | 84 | 89 | 125,000 | 890 |
| 2009-11-17 | 89 | 92 | 82 | 86 | 218,000 | 860 |
| 2009-11-16 | 94 | 94 | 90 | 91 | 119,000 | 910 |
| 2009-11-13 | 96 | 96 | 86 | 94 | 198,000 | 940 |
| 2009-11-12 | 97 | 98 | 93 | 95 | 164,000 | 950 |
| 2009-11-11 | 103 | 103 | 95 | 97 | 249,000 | 970 |
| 2009-11-10 | 107 | 108 | 100 | 102 | 268,000 | 1,020 |
| 2009-11-09 | 109 | 112 | 102 | 107 | 118,000 | 1,070 |
| 2009-11-06 | 114 | 115 | 109 | 109 | 135,000 | 1,090 |
| 2009-11-05 | 117 | 117 | 112 | 115 | 128,000 | 1,150 |
| 2009-11-04 | 121 | 121 | 116 | 116 | 119,000 | 1,160 |
| 2009-11-02 | 116 | 121 | 114 | 119 | 169,000 | 1,190 |
| 2009-10-30 | 125 | 126 | 121 | 121 | 134,000 | 1,210 |
| 2009-10-29 | 125 | 125 | 119 | 123 | 370,000 | 1,230 |
| 2009-10-28 | 130 | 130 | 126 | 127 | 115,000 | 1,270 |
| 2009-10-27 | 132 | 132 | 128 | 129 | 138,000 | 1,290 |
| 2009-10-26 | 133 | 138 | 130 | 133 | 382,000 | 1,330 |
| 2009-10-23 | 134 | 135 | 126 | 129 | 263,000 | 1,290 |
| 2009-10-22 | 127 | 136 | 127 | 134 | 759,000 | 1,340 |
| 2009-10-21 | 127 | 129 | 124 | 127 | 131,000 | 1,270 |
| 2009-10-20 | 128 | 129 | 126 | 128 | 82,000 | 1,280 |
| 2009-10-19 | 129 | 130 | 124 | 127 | 108,000 | 1,270 |
| 2009-10-16 | 125 | 131 | 122 | 128 | 299,000 | 1,280 |
| 2009-10-15 | 131 | 131 | 126 | 126 | 81,000 | 1,260 |
| 2009-10-14 | 131 | 133 | 128 | 129 | 134,000 | 1,290 |
| 2009-10-13 | 132 | 133 | 130 | 132 | 189,000 | 1,320 |
| 2009-10-09 | 125 | 137 | 124 | 130 | 793,000 | 1,300 |
| 2009-10-08 | 124 | 125 | 122 | 124 | 156,000 | 1,240 |
| 2009-10-07 | 124 | 125 | 121 | 121 | 182,000 | 1,210 |
| 2009-10-06 | 120 | 127 | 120 | 121 | 447,000 | 1,210 |
| 2009-10-05 | 120 | 123 | 116 | 118 | 275,000 | 1,180 |
| 2009-10-02 | 122 | 125 | 117 | 123 | 201,000 | 1,230 |
| 2009-10-01 | 131 | 131 | 123 | 124 | 188,000 | 1,240 |
| 2009-09-30 | 133 | 133 | 127 | 128 | 288,000 | 1,280 |
| 2009-09-29 | 136 | 145 | 131 | 134 | 1,022,000 | 1,340 |
| 2009-09-28 | 133 | 135 | 128 | 131 | 291,000 | 1,310 |
| 2009-09-25 | 145 | 146 | 137 | 138 | 800,000 | 1,380 |
| 2009-09-24 | 121 | 151 | 120 | 149 | 3,612,000 | 1,490 |
| 2009-09-18 | 127 | 127 | 115 | 121 | 676,000 | 1,210 |
| 2009-09-17 | 126 | 149 | 126 | 130 | 2,933,000 | 1,300 |
| 2009-09-16 | 122 | 128 | 121 | 121 | 105,000 | 1,210 |
| 2009-09-15 | 124 | 125 | 120 | 122 | 112,000 | 1,220 |
| 2009-09-14 | 130 | 130 | 123 | 124 | 124,000 | 1,240 |
| 2009-09-11 | 133 | 133 | 128 | 130 | 141,000 | 1,300 |
| 2009-09-10 | 132 | 132 | 129 | 131 | 156,000 | 1,310 |
| 2009-09-09 | 135 | 136 | 131 | 132 | 196,000 | 1,320 |
| 2009-09-08 | 131 | 141 | 131 | 136 | 1,067,000 | 1,360 |
| 2009-09-07 | 131 | 135 | 125 | 126 | 184,000 | 1,260 |
| 2009-09-04 | 137 | 139 | 130 | 131 | 253,000 | 1,310 |
| 2009-09-03 | 140 | 145 | 135 | 139 | 680,000 | 1,390 |
| 2009-09-02 | 135 | 140 | 133 | 133 | 230,000 | 1,330 |
| 2009-09-01 | 137 | 145 | 131 | 139 | 805,000 | 1,390 |
| 2009-08-31 | 147 | 147 | 137 | 139 | 234,000 | 1,390 |
| 2009-08-28 | 146 | 147 | 142 | 143 | 283,000 | 1,430 |
| 2009-08-27 | 146 | 155 | 142 | 149 | 1,355,000 | 1,490 |
| 2009-08-26 | 156 | 159 | 139 | 144 | 1,173,000 | 1,440 |
| 2009-08-25 | 159 | 166 | 154 | 155 | 1,123,000 | 1,550 |
| 2009-08-24 | 157 | 171 | 155 | 160 | 1,859,000 | 1,600 |
| 2009-08-21 | 161 | 179 | 148 | 158 | 5,655,000 | 1,580 |
| 2009-08-20 | 140 | 174 | 140 | 165 | 10,321,000 | 1,650 |
| 2009-08-19 | 97 | 125 | 97 | 125 | 6,448,000 | 1,250 |
| 2009-08-18 | 97 | 97 | 94 | 95 | 90,000 | 950 |
| 2009-08-17 | 98 | 99 | 95 | 96 | 342,000 | 960 |
| 2009-08-14 | 96 | 96 | 93 | 93 | 103,000 | 930 |
| 2009-08-13 | 91 | 95 | 90 | 94 | 141,000 | 940 |
| 2009-08-12 | 90 | 90 | 89 | 89 | 19,000 | 890 |
| 2009-08-11 | 91 | 91 | 89 | 90 | 40,000 | 900 |
| 2009-08-10 | 90 | 91 | 90 | 91 | 19,000 | 910 |
| 2009-08-07 | 90 | 92 | 89 | 90 | 37,000 | 900 |
| 2009-08-06 | 88 | 90 | 88 | 90 | 39,000 | 900 |
| 2009-08-05 | 90 | 91 | 90 | 91 | 42,000 | 910 |
| 2009-08-04 | 93 | 94 | 90 | 92 | 48,000 | 920 |
| 2009-08-03 | 94 | 95 | 93 | 93 | 63,000 | 930 |
| 2009-07-31 | 93 | 95 | 92 | 95 | 99,000 | 950 |
| 2009-07-30 | 93 | 93 | 89 | 93 | 95,000 | 930 |
| 2009-07-29 | 94 | 102 | 92 | 93 | 513,000 | 930 |
| 2009-07-28 | 91 | 91 | 88 | 89 | 58,000 | 890 |
| 2009-07-27 | 90 | 91 | 87 | 90 | 121,000 | 900 |
| 2009-07-24 | 88 | 88 | 86 | 87 | 35,000 | 870 |
| 2009-07-23 | 88 | 88 | 86 | 87 | 53,000 | 870 |
| 2009-07-22 | 84 | 89 | 84 | 87 | 104,000 | 870 |
| 2009-07-21 | 83 | 84 | 82 | 83 | 31,000 | 830 |
| 2009-07-17 | 83 | 83 | 81 | 82 | 18,000 | 820 |
| 2009-07-16 | 85 | 85 | 82 | 83 | 39,000 | 830 |
| 2009-07-15 | 87 | 88 | 82 | 82 | 44,000 | 820 |
| 2009-07-14 | 82 | 86 | 82 | 82 | 129,000 | 820 |
| 2009-07-13 | 93 | 94 | 78 | 83 | 90,000 | 830 |
| 2009-07-10 | 92 | 94 | 92 | 92 | 39,000 | 920 |
| 2009-07-09 | 94 | 95 | 92 | 93 | 44,000 | 930 |
| 2009-07-08 | 95 | 95 | 93 | 94 | 65,000 | 940 |
| 2009-07-07 | 94 | 103 | 92 | 97 | 479,000 | 970 |
| 2009-07-06 | 98 | 98 | 92 | 92 | 142,000 | 920 |
| 2009-07-03 | 91 | 98 | 91 | 97 | 237,000 | 970 |
| 2009-07-02 | 92 | 94 | 91 | 92 | 54,000 | 920 |
| 2009-07-01 | 93 | 93 | 92 | 92 | 29,000 | 920 |
| 2009-06-30 | 93 | 94 | 91 | 91 | 56,000 | 910 |
| 2009-06-29 | 95 | 95 | 91 | 93 | 35,000 | 930 |
| 2009-06-26 | 93 | 95 | 92 | 93 | 86,000 | 930 |
| 2009-06-25 | 93 | 94 | 93 | 94 | 43,000 | 940 |
| 2009-06-24 | 90 | 94 | 90 | 92 | 76,000 | 920 |
| 2009-06-23 | 91 | 96 | 89 | 90 | 97,000 | 900 |
| 2009-06-22 | 91 | 95 | 88 | 95 | 93,000 | 950 |
| 2009-06-19 | 97 | 97 | 93 | 93 | 67,000 | 930 |
| 2009-06-18 | 98 | 98 | 96 | 97 | 89,000 | 970 |
| 2009-06-17 | 95 | 100 | 95 | 98 | 94,000 | 980 |
| 2009-06-16 | 98 | 98 | 96 | 97 | 82,000 | 970 |
| 2009-06-15 | 100 | 101 | 98 | 99 | 71,000 | 990 |
| 2009-06-12 | 102 | 103 | 97 | 100 | 257,000 | 1,000 |
| 2009-06-11 | 100 | 110 | 99 | 103 | 1,346,000 | 1,030 |
| 2009-06-10 | 99 | 100 | 95 | 99 | 318,000 | 990 |
| 2009-06-09 | 94 | 99 | 93 | 97 | 311,000 | 970 |
| 2009-06-08 | 95 | 96 | 92 | 93 | 190,000 | 930 |
| 2009-06-05 | 92 | 94 | 92 | 92 | 83,000 | 920 |
| 2009-06-04 | 97 | 97 | 92 | 92 | 152,000 | 920 |
| 2009-06-03 | 94 | 96 | 90 | 95 | 177,000 | 950 |
| 2009-06-02 | 95 | 96 | 88 | 92 | 268,000 | 920 |
| 2009-06-01 | 93 | 97 | 92 | 95 | 103,000 | 950 |
| 2009-05-29 | 99 | 99 | 96 | 96 | 175,000 | 960 |
| 2009-05-28 | 96 | 112 | 96 | 100 | 1,526,000 | 1,000 |
| 2009-05-27 | 95 | 98 | 93 | 93 | 157,000 | 930 |
| 2009-05-26 | 100 | 100 | 95 | 97 | 284,000 | 970 |
| 2009-05-25 | 101 | 106 | 96 | 100 | 461,000 | 1,000 |
| 2009-05-22 | 112 | 120 | 105 | 109 | 1,230,000 | 1,090 |
| 2009-05-21 | 103 | 125 | 103 | 113 | 2,549,000 | 1,130 |
| 2009-05-20 | 90 | 113 | 86 | 100 | 2,835,000 | 1,000 |
| 2009-05-19 | 85 | 88 | 82 | 85 | 1,228,000 | 850 |
| 2009-05-18 | 90 | 105 | 87 | 105 | 2,636,000 | 1,050 |
| 2009-05-15 | 73 | 77 | 73 | 75 | 37,000 | 750 |
| 2009-05-14 | 78 | 79 | 72 | 72 | 241,000 | 720 |
| 2009-05-13 | 80 | 82 | 78 | 78 | 91,000 | 780 |
| 2009-05-12 | 74 | 81 | 74 | 78 | 177,000 | 780 |
| 2009-05-11 | 75 | 82 | 74 | 75 | 145,000 | 750 |
| 2009-05-08 | 71 | 75 | 71 | 73 | 132,000 | 730 |
| 2009-05-07 | 74 | 74 | 71 | 73 | 160,000 | 730 |
| 2009-05-01 | 97 | 97 | 74 | 74 | 737,000 | 740 |
| 2009-04-30 | 70 | 97 | 70 | 97 | 1,699,000 | 970 |
| 2009-04-28 | 70 | 70 | 67 | 67 | 18,000 | 670 |
| 2009-04-27 | 70 | 70 | 68 | 69 | 29,000 | 690 |
| 2009-04-24 | 68 | 70 | 66 | 66 | 18,000 | 660 |
| 2009-04-23 | 65 | 71 | 65 | 67 | 62,000 | 670 |
| 2009-04-22 | 65 | 71 | 63 | 65 | 96,000 | 650 |
| 2009-04-21 | 67 | 67 | 65 | 66 | 22,000 | 660 |
| 2009-04-20 | 69 | 69 | 68 | 69 | 13,000 | 690 |
| 2009-04-17 | 69 | 69 | 67 | 67 | 7,000 | 670 |
| 2009-04-16 | 69 | 70 | 68 | 68 | 42,000 | 680 |
| 2009-04-15 | 70 | 70 | 69 | 69 | 8,000 | 690 |
| 2009-04-14 | 70 | 71 | 69 | 70 | 39,000 | 700 |
| 2009-04-13 | 69 | 72 | 68 | 72 | 37,000 | 720 |
| 2009-04-10 | 69 | 72 | 68 | 69 | 35,000 | 690 |
| 2009-04-09 | 70 | 72 | 66 | 69 | 114,000 | 690 |
| 2009-04-08 | 67 | 70 | 66 | 68 | 125,000 | 680 |
| 2009-04-07 | 63 | 68 | 63 | 67 | 144,000 | 670 |
| 2009-04-06 | 66 | 67 | 63 | 63 | 90,000 | 630 |
| 2009-04-03 | 66 | 66 | 64 | 66 | 10,000 | 660 |
| 2009-04-02 | 65 | 66 | 64 | 66 | 27,000 | 660 |
| 2009-04-01 | 63 | 65 | 63 | 65 | 25,000 | 650 |
| 2009-03-31 | 64 | 65 | 62 | 63 | 33,000 | 630 |
| 2009-03-30 | 62 | 67 | 62 | 65 | 19,000 | 650 |
| 2009-03-27 | 63 | 64 | 61 | 62 | 46,000 | 620 |
| 2009-03-26 | 67 | 67 | 61 | 63 | 24,000 | 630 |
| 2009-03-25 | 65 | 65 | 60 | 65 | 48,000 | 650 |
| 2009-03-24 | 64 | 64 | 62 | 62 | 32,000 | 620 |
| 2009-03-23 | 58 | 60 | 56 | 60 | 20,000 | 600 |
| 2009-03-19 | 61 | 61 | 59 | 59 | 9,000 | 590 |
| 2009-03-18 | 59 | 60 | 58 | 60 | 13,000 | 600 |
| 2009-03-17 | 58 | 58 | 56 | 58 | 20,000 | 580 |
| 2009-03-16 | 58 | 58 | 55 | 55 | 26,000 | 550 |
| 2009-03-13 | 53 | 58 | 53 | 54 | 90,000 | 540 |
| 2009-03-12 | 64 | 64 | 55 | 58 | 43,000 | 580 |
| 2009-03-11 | 60 | 61 | 59 | 59 | 32,000 | 590 |
| 2009-03-10 | 58 | 59 | 58 | 59 | 5,000 | 590 |
| 2009-03-09 | 59 | 60 | 59 | 60 | 6,000 | 600 |
| 2009-03-06 | 61 | 62 | 60 | 60 | 15,000 | 600 |
| 2009-03-05 | 60 | 61 | 59 | 61 | 24,000 | 610 |
| 2009-03-04 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2009-03-03 | 58 | 60 | 58 | 58 | 16,000 | 580 |
| 2009-03-02 | 62 | 62 | 60 | 62 | 8,000 | 620 |
| 2009-02-27 | 63 | 63 | 62 | 63 | 5,000 | 630 |
| 2009-02-26 | 63 | 63 | 59 | 63 | 16,000 | 630 |
| 2009-02-25 | 60 | 60 | 58 | 59 | 8,000 | 590 |
| 2009-02-24 | 60 | 60 | 56 | 58 | 20,000 | 580 |
| 2009-02-23 | 64 | 64 | 60 | 63 | 16,000 | 630 |
| 2009-02-20 | 61 | 62 | 60 | 62 | 28,000 | 620 |
| 2009-02-19 | 60 | 61 | 60 | 60 | 25,000 | 600 |
| 2009-02-18 | 62 | 64 | 62 | 62 | 7,000 | 620 |
| 2009-02-17 | 64 | 66 | 62 | 64 | 6,000 | 640 |
| 2009-02-16 | 66 | 66 | 63 | 64 | 10,000 | 640 |
| 2009-02-13 | 62 | 64 | 62 | 64 | 25,000 | 640 |
| 2009-02-12 | 64 | 65 | 64 | 65 | 13,000 | 650 |
| 2009-02-10 | 64 | 66 | 64 | 64 | 35,000 | 640 |
| 2009-02-09 | 66 | 69 | 66 | 68 | 10,000 | 680 |
| 2009-02-06 | 70 | 70 | 67 | 70 | 6,000 | 700 |
| 2009-02-05 | 69 | 70 | 69 | 70 | 12,000 | 700 |
| 2009-02-04 | 69 | 70 | 66 | 69 | 15,000 | 690 |
| 2009-02-03 | 65 | 69 | 65 | 69 | 15,000 | 690 |
| 2009-02-02 | 66 | 66 | 64 | 66 | 16,000 | 660 |
| 2009-01-30 | 69 | 69 | 66 | 67 | 9,000 | 670 |
| 2009-01-29 | 67 | 68 | 67 | 68 | 15,000 | 680 |
| 2009-01-28 | 67 | 67 | 66 | 67 | 5,000 | 670 |
| 2009-01-27 | 70 | 70 | 66 | 68 | 16,000 | 680 |
| 2009-01-26 | 68 | 70 | 64 | 70 | 22,000 | 700 |
| 2009-01-23 | 65 | 66 | 65 | 66 | 13,000 | 660 |
| 2009-01-22 | 69 | 69 | 67 | 67 | 7,000 | 670 |
| 2009-01-21 | 64 | 70 | 61 | 68 | 42,000 | 680 |
| 2009-01-20 | 66 | 66 | 65 | 65 | 10,000 | 650 |
| 2009-01-19 | 68 | 68 | 66 | 67 | 11,000 | 670 |
| 2009-01-16 | 68 | 68 | 67 | 68 | 17,000 | 680 |
| 2009-01-15 | 69 | 69 | 67 | 67 | 24,000 | 670 |
| 2009-01-14 | 68 | 69 | 67 | 69 | 15,000 | 690 |
| 2009-01-13 | 75 | 75 | 67 | 68 | 39,000 | 680 |
| 2009-01-09 | 70 | 73 | 70 | 73 | 18,000 | 730 |
| 2009-01-08 | 69 | 72 | 69 | 72 | 31,000 | 720 |
| 2009-01-07 | 70 | 72 | 69 | 71 | 20,000 | 710 |
| 2009-01-06 | 70 | 73 | 69 | 69 | 12,000 | 690 |
| 2009-01-05 | 73 | 74 | 69 | 69 | 5,000 | 690 |
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
