3577 東海染工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	78	79	78	79	51,000	790
2010-12-29	79	80	78	79	75,000	790
2010-12-28	82	82	78	80	115,000	800
2010-12-27	82	83	80	82	56,000	820
2010-12-24	83	84	83	83	36,000	830
2010-12-22	83	85	83	85	56,000	850
2010-12-21	85	85	82	83	52,000	830
2010-12-20	86	86	84	85	84,000	850
2010-12-17	85	86	84	86	61,000	860
2010-12-16	86	86	84	85	49,000	850
2010-12-15	85	86	85	86	94,000	860
2010-12-14	86	86	84	85	51,000	850
2010-12-13	85	86	84	86	68,000	860
2010-12-10	87	87	85	85	133,000	850
2010-12-09	85	87	85	85	103,000	850
2010-12-08	84	86	84	86	102,000	860
2010-12-07	85	86	84	86	79,000	860
2010-12-06	84	84	83	84	40,000	840
2010-12-03	83	84	83	84	54,000	840
2010-12-02	83	84	82	83	66,000	830
2010-12-01	81	82	81	82	49,000	820
2010-11-30	85	85	81	83	177,000	830
2010-11-29	82	83	82	83	66,000	830
2010-11-26	86	86	82	82	121,000	820
2010-11-25	93	93	87	87	189,000	870
2010-11-24	88	90	86	89	461,000	890
2010-11-22	82	97	81	93	1,375,000	930
2010-11-19	79	82	78	80	472,000	800
2010-11-18	69	75	69	75	422,000	750
2010-11-17	67	69	67	69	27,000	690
2010-11-16	69	69	67	67	26,000	670
2010-11-15	66	68	66	68	20,000	680
2010-11-12	68	68	66	66	25,000	660
2010-11-11	68	68	67	68	40,000	680
2010-11-10	68	68	65	68	132,000	680
2010-11-09	69	69	67	67	35,000	670
2010-11-08	68	69	68	69	42,000	690
2010-11-05	66	68	66	67	67,000	670
2010-11-04	65	66	65	66	20,000	660
2010-11-02	66	66	63	65	43,000	650
2010-11-01	66	66	65	66	13,000	660
2010-10-29	67	68	66	66	49,000	660
2010-10-28	69	69	67	67	32,000	670
2010-10-27	70	70	68	69	8,000	690
2010-10-26	67	69	66	67	47,000	670
2010-10-25	70	70	68	69	16,000	690
2010-10-22	69	70	69	70	12,000	700
2010-10-21	69	70	68	69	36,000	690
2010-10-20	68	70	68	69	19,000	690
2010-10-19	70	70	69	69	29,000	690
2010-10-18	67	69	67	69	21,000	690
2010-10-15	67	69	67	67	54,000	670
2010-10-14	68	70	68	69	45,000	690
2010-10-13	71	72	70	70	39,000	700
2010-10-12	72	73	70	71	61,000	710
2010-10-08	75	75	73	74	13,000	740
2010-10-07	73	76	72	75	15,000	750
2010-10-06	73	73	72	72	54,000	720
2010-10-05	71	73	71	73	38,000	730
2010-10-04	75	76	72	73	21,000	730
2010-10-01	74	75	73	74	18,000	740
2010-09-30	79	79	75	75	15,000	750
2010-09-29	78	79	77	79	21,000	790
2010-09-28	78	78	77	78	29,000	780
2010-09-27	80	80	76	78	29,000	780
2010-09-24	78	79	78	78	16,000	780
2010-09-22	78	80	78	80	28,000	800
2010-09-21	79	79	79	79	13,000	790
2010-09-17	79	81	79	79	24,000	790
2010-09-16	81	81	78	79	33,000	790
2010-09-15	79	81	79	80	23,000	800
2010-09-14	81	81	79	79	58,000	790
2010-09-13	79	81	79	80	20,000	800
2010-09-10	79	80	78	79	64,000	790
2010-09-09	76	78	76	77	18,000	770
2010-09-08	78	78	75	77	43,000	770
2010-09-07	78	78	77	78	24,000	780
2010-09-06	76	78	76	78	20,000	780
2010-09-03	75	76	74	76	19,000	760
2010-09-02	75	76	74	75	17,000	750
2010-09-01	73	74	73	74	25,000	740
2010-08-31	75	75	72	72	43,000	720
2010-08-30	76	77	75	77	30,000	770
2010-08-27	74	75	74	75	57,000	750
2010-08-26	76	77	74	77	25,000	770
2010-08-25	73	74	72	74	54,000	740
2010-08-24	76	76	73	75	32,000	750
2010-08-23	79	79	76	77	23,000	770
2010-08-20	78	79	77	77	22,000	770
2010-08-19	76	80	76	77	59,000	770
2010-08-18	80	80	78	78	32,000	780
2010-08-17	73	78	73	76	98,000	760
2010-08-16	78	78	76	77	27,000	770
2010-08-13	79	80	78	78	79,000	780
2010-08-12	81	83	80	80	68,000	800
2010-08-11	83	85	82	85	40,000	850
2010-08-10	85	87	83	84	53,000	840
2010-08-09	86	87	86	87	25,000	870
2010-08-06	86	88	86	88	15,000	880
2010-08-05	87	87	86	86	7,000	860
2010-08-04	88	88	86	86	23,000	860
2010-08-03	86	88	86	88	8,000	880
2010-08-02	86	88	86	86	14,000	860
2010-07-30	88	88	87	87	20,000	870
2010-07-29	90	90	89	89	18,000	890
2010-07-28	88	90	87	90	37,000	900
2010-07-27	87	88	86	88	5,000	880
2010-07-26	90	90	87	87	20,000	870
2010-07-23	89	89	87	88	11,000	880
2010-07-22	88	88	86	88	18,000	880
2010-07-21	88	90	87	88	44,000	880
2010-07-20	89	89	86	87	21,000	870
2010-07-16	89	90	88	89	42,000	890
2010-07-15	92	92	89	89	53,000	890
2010-07-14	91	95	90	93	92,000	930
2010-07-13	90	91	90	91	22,000	910
2010-07-12	92	92	90	90	13,000	900
2010-07-09	92	92	89	90	44,000	900
2010-07-08	91	92	90	92	53,000	920
2010-07-07	90	91	89	89	31,000	890
2010-07-06	89	90	88	90	83,000	900
2010-07-05	88	92	88	90	77,000	900
2010-07-02	86	88	86	87	51,000	870
2010-07-01	90	91	84	86	217,000	860
2010-06-30	91	93	90	90	157,000	900
2010-06-29	92	95	92	95	112,000	950
2010-06-28	99	99	94	96	106,000	960
2010-06-25	99	100	94	99	158,000	990
2010-06-24	102	102	99	101	119,000	1,010
2010-06-23	99	102	99	102	71,000	1,020
2010-06-22	102	106	98	100	692,000	1,000
2010-06-21	100	103	100	102	136,000	1,020
2010-06-18	103	103	100	102	55,000	1,020
2010-06-17	104	104	102	103	52,000	1,030
2010-06-16	104	104	102	102	124,000	1,020
2010-06-15	100	106	99	103	439,000	1,030
2010-06-14	99	101	99	100	59,000	1,000
2010-06-11	102	102	99	99	94,000	990
2010-06-10	98	99	98	99	44,000	990
2010-06-09	104	107	97	98	427,000	980
2010-06-08	99	101	98	99	99,000	990
2010-06-07	100	101	96	99	184,000	990
2010-06-04	102	103	100	102	148,000	1,020
2010-06-03	102	112	101	101	1,225,000	1,010
2010-06-02	96	98	95	97	91,000	970
2010-06-01	99	101	96	98	126,000	980
2010-05-31	93	101	93	99	222,000	990
2010-05-28	93	108	92	95	1,359,000	950
2010-05-27	90	93	89	92	133,000	920
2010-05-26	87	90	87	90	58,000	900
2010-05-25	91	91	84	89	58,000	890
2010-05-24	94	94	89	90	115,000	900
2010-05-21	87	92	87	90	109,000	900
2010-05-20	93	95	93	94	67,000	940
2010-05-19	96	97	92	95	99,000	950
2010-05-18	95	107	95	97	559,000	970
2010-05-17	98	99	95	95	118,000	950
2010-05-14	99	100	99	99	37,000	990
2010-05-13	100	103	98	101	169,000	1,010
2010-05-12	97	99	97	98	107,000	980
2010-05-11	104	104	99	99	342,000	990
2010-05-10	95	116	94	102	1,268,000	1,020
2010-05-07	95	103	94	94	295,000	940
2010-05-06	101	103	99	103	152,000	1,030
2010-04-30	103	105	103	104	92,000	1,040
2010-04-28	102	105	101	105	126,000	1,050
2010-04-27	107	107	104	105	159,000	1,050
2010-04-26	104	106	104	106	168,000	1,060
2010-04-23	105	105	104	104	121,000	1,040
2010-04-22	108	112	104	105	451,000	1,050
2010-04-21	102	103	101	103	126,000	1,030
2010-04-20	101	102	100	101	157,000	1,010
2010-04-19	99	102	99	100	199,000	1,000
2010-04-16	107	107	102	105	192,000	1,050
2010-04-15	109	110	106	108	236,000	1,080
2010-04-14	110	113	106	109	719,000	1,090
2010-04-13	103	124	103	109	5,663,000	1,090
2010-04-12	100	102	100	102	199,000	1,020
2010-04-09	99	100	99	99	68,000	990
2010-04-08	98	104	98	101	275,000	1,010
2010-04-07	98	98	97	98	56,000	980
2010-04-06	100	101	97	97	286,000	970
2010-04-05	102	105	100	102	335,000	1,020
2010-04-02	98	104	96	102	682,000	1,020
2010-04-01	94	96	94	95	123,000	950
2010-03-31	94	95	93	94	63,000	940
2010-03-30	94	94	92	93	136,000	930
2010-03-29	94	99	92	93	249,000	930
2010-03-26	93	93	90	93	96,000	930
2010-03-25	91	92	90	92	54,000	920
2010-03-24	90	92	89	92	119,000	920
2010-03-23	94	94	91	91	88,000	910
2010-03-19	94	95	92	92	161,000	920
2010-03-18	94	94	92	93	148,000	930
2010-03-17	92	98	90	92	370,000	920
2010-03-16	92	93	89	93	189,000	930
2010-03-15	95	97	91	92	657,000	920
2010-03-12	84	110	83	97	5,553,000	970
2010-03-11	82	82	81	82	31,000	820
2010-03-10	81	82	81	81	34,000	810
2010-03-09	79	81	79	80	51,000	800
2010-03-08	80	81	79	80	19,000	800
2010-03-05	80	80	78	80	48,000	800
2010-03-04	82	83	78	80	81,000	800
2010-03-03	88	88	81	81	341,000	810
2010-03-02	75	88	74	87	718,000	870
2010-03-01	73	75	73	75	37,000	750
2010-02-26	73	73	72	73	32,000	730
2010-02-25	73	73	72	73	38,000	730
2010-02-24	71	73	71	72	36,000	720
2010-02-23	74	74	73	73	30,000	730
2010-02-22	72	74	72	74	64,000	740
2010-02-19	74	75	72	72	97,000	720
2010-02-18	78	78	75	75	68,000	750
2010-02-17	76	77	76	76	50,000	760
2010-02-16	78	78	75	76	92,000	760
2010-02-15	80	80	77	78	45,000	780
2010-02-12	78	80	78	80	25,000	800
2010-02-10	81	83	80	81	22,000	810
2010-02-09	80	82	80	81	41,000	810
2010-02-08	79	81	79	80	40,000	800
2010-02-05	80	80	78	78	94,000	780
2010-02-04	82	83	81	82	37,000	820
2010-02-03	82	84	82	82	27,000	820
2010-02-02	82	84	82	82	41,000	820
2010-02-01	82	82	80	81	59,000	810
2010-01-29	84	84	82	83	50,000	830
2010-01-28	85	85	83	83	53,000	830
2010-01-27	86	87	84	84	95,000	840
2010-01-26	90	90	87	87	64,000	870
2010-01-25	89	91	88	90	60,000	900
2010-01-22	89	90	88	90	127,000	900
2010-01-21	92	92	89	89	95,000	890
2010-01-20	93	94	90	92	151,000	920
2010-01-19	98	98	92	93	259,000	930
2010-01-18	89	94	88	94	294,000	940
2010-01-15	90	90	88	89	57,000	890
2010-01-14	90	90	88	89	77,000	890
2010-01-13	89	91	89	90	80,000	900
2010-01-12	88	89	88	89	50,000	890
2010-01-08	90	90	87	88	116,000	880
2010-01-07	89	90	88	90	63,000	900
2010-01-06	92	92	89	90	50,000	900
2010-01-05	92	92	91	91	28,000	910
2010-01-04	91	93	90	92	9,000	920

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