3577 東海染工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	85	87	85	87	37,000	870
2011-12-29	84	85	84	85	20,000	850
2011-12-28	85	85	83	84	30,000	840
2011-12-27	83	85	83	85	34,000	850
2011-12-26	86	86	83	83	61,000	830
2011-12-22	86	86	84	85	21,000	850
2011-12-21	84	86	84	86	33,000	860
2011-12-20	84	84	84	84	18,000	840
2011-12-19	85	86	83	84	168,000	840
2011-12-16	86	87	85	86	99,000	860
2011-12-15	90	90	87	87	207,000	870
2011-12-14	87	93	87	90	1,088,000	900
2011-12-13	87	87	85	87	132,000	870
2011-12-12	87	90	87	88	406,000	880
2011-12-09	87	87	86	87	35,000	870
2011-12-08	86	87	86	87	24,000	870
2011-12-07	84	86	84	86	24,000	860
2011-12-06	88	88	84	84	134,000	840
2011-12-05	87	89	86	88	111,000	880
2011-12-02	87	92	84	86	811,000	860
2011-12-01	84	88	84	87	321,000	870
2011-11-30	83	83	83	83	16,000	830
2011-11-29	83	84	82	84	7,000	840
2011-11-28	83	84	82	82	19,000	820
2011-11-25	82	83	82	83	13,000	830
2011-11-24	83	84	82	84	34,000	840
2011-11-22	82	84	82	84	14,000	840
2011-11-21	82	83	82	82	10,000	820
2011-11-18	83	83	82	83	10,000	830
2011-11-17	82	84	81	84	12,000	840
2011-11-16	83	83	83	83	7,000	830
2011-11-15	84	85	83	83	22,000	830
2011-11-14	84	85	84	85	6,000	850
2011-11-11	83	84	83	84	21,000	840
2011-11-10	82	83	82	83	16,000	830
2011-11-09	85	85	83	83	5,000	830
2011-11-08	84	84	82	84	62,000	840
2011-11-07	85	86	85	86	9,000	860
2011-11-04	85	86	85	86	8,000	860
2011-11-02	84	85	84	85	23,000	850
2011-11-01	84	85	84	85	10,000	850
2011-10-31	85	85	84	84	32,000	840
2011-10-28	87	87	85	85	70,000	850
2011-10-27	84	86	84	86	16,000	860
2011-10-26	86	86	84	84	3,000	840
2011-10-25	86	86	84	84	9,000	840
2011-10-24	83	85	83	85	27,000	850
2011-10-21	84	85	83	85	13,000	850
2011-10-20	83	84	83	83	16,000	830
2011-10-19	83	84	83	84	17,000	840
2011-10-18	83	85	83	83	15,000	830
2011-10-17	84	85	83	85	19,000	850
2011-10-14	82	83	82	83	15,000	830
2011-10-13	82	84	82	83	29,000	830
2011-10-12	82	84	80	82	90,000	820
2011-10-11	82	83	82	83	12,000	830
2011-10-07	83	83	82	82	21,000	820
2011-10-06	81	82	81	82	20,000	820
2011-10-05	81	81	80	80	68,000	800
2011-10-04	81	81	80	81	22,000	810
2011-10-03	83	83	80	81	69,000	810
2011-09-30	82	84	82	84	38,000	840
2011-09-29	83	84	83	84	12,000	840
2011-09-28	80	84	80	84	25,000	840
2011-09-27	78	82	77	82	54,000	820
2011-09-26	80	80	78	78	95,000	780
2011-09-22	81	81	81	81	22,000	810
2011-09-21	82	82	82	82	4,000	820
2011-09-20	84	84	82	83	31,000	830
2011-09-16	83	83	82	83	11,000	830
2011-09-15	81	83	81	83	31,000	830
2011-09-14	82	83	82	82	38,000	820
2011-09-13	81	84	81	84	28,000	840
2011-09-12	82	83	82	83	14,000	830
2011-09-09	83	84	83	84	46,000	840
2011-09-08	83	84	83	84	18,000	840
2011-09-07	80	82	80	82	39,000	820
2011-09-06	81	82	80	80	92,000	800
2011-09-05	82	82	82	82	16,000	820
2011-09-02	85	85	83	83	55,000	830
2011-09-01	87	87	86	87	26,000	870
2011-08-31	86	87	85	86	43,000	860
2011-08-30	85	86	84	84	50,000	840
2011-08-29	84	85	84	85	11,000	850
2011-08-26	83	84	83	84	11,000	840
2011-08-25	84	84	83	83	21,000	830
2011-08-24	84	84	83	83	6,000	830
2011-08-23	84	84	82	84	36,000	840
2011-08-22	83	84	83	83	17,000	830
2011-08-19	83	84	83	84	44,000	840
2011-08-18	84	85	83	85	9,000	850
2011-08-17	86	86	84	84	9,000	840
2011-08-16	85	85	85	85	17,000	850
2011-08-15	84	85	84	84	5,000	840
2011-08-12	82	83	82	83	8,000	830
2011-08-11	82	83	82	82	14,000	820
2011-08-10	84	84	84	84	8,000	840
2011-08-09	80	82	77	82	108,000	820
2011-08-08	84	85	83	83	81,000	830
2011-08-05	85	86	84	85	69,000	850
2011-08-04	88	89	88	88	20,000	880
2011-08-03	86	88	86	87	43,000	870
2011-08-02	89	90	86	87	101,000	870
2011-08-01	89	90	89	89	18,000	890
2011-07-29	90	91	88	88	28,000	880
2011-07-28	92	92	89	91	162,000	910
2011-07-27	93	93	92	93	84,000	930
2011-07-26	95	99	94	94	325,000	940
2011-07-25	94	94	93	93	37,000	930
2011-07-22	94	94	93	94	38,000	940
2011-07-21	94	95	93	94	58,000	940
2011-07-20	92	95	92	94	250,000	940
2011-07-19	91	92	90	92	73,000	920
2011-07-15	93	96	86	92	2,157,000	920
2011-07-14	92	93	91	93	133,000	930
2011-07-13	91	92	91	92	29,000	920
2011-07-12	93	93	91	92	119,000	920
2011-07-11	91	94	91	93	176,000	930
2011-07-08	91	91	90	90	22,000	900
2011-07-07	90	91	90	90	100,000	900
2011-07-06	91	91	90	91	62,000	910
2011-07-05	90	91	90	91	11,000	910
2011-07-04	90	90	89	90	28,000	900
2011-07-01	90	90	89	90	23,000	900
2011-06-30	90	90	90	90	6,000	900
2011-06-29	90	90	88	90	175,000	900
2011-06-28	89	92	89	89	141,000	890
2011-06-27	90	90	89	89	51,000	890
2011-06-24	88	90	88	90	33,000	900
2011-06-23	89	90	89	89	53,000	890
2011-06-22	92	95	87	90	1,395,000	900
2011-06-21	88	90	87	90	179,000	900
2011-06-20	88	88	87	87	17,000	870
2011-06-17	87	88	86	87	65,000	870
2011-06-16	88	88	87	87	116,000	870
2011-06-15	88	88	87	87	70,000	870
2011-06-14	89	91	87	88	909,000	880
2011-06-13	88	89	87	89	140,000	890
2011-06-10	89	89	86	88	188,000	880
2011-06-09	84	90	84	88	513,000	880
2011-06-08	82	84	82	83	18,000	830
2011-06-07	83	84	83	83	40,000	830
2011-06-06	82	84	82	83	51,000	830
2011-06-03	83	84	83	83	26,000	830
2011-06-02	83	84	83	83	43,000	830
2011-06-01	84	85	84	84	17,000	840
2011-05-31	84	84	84	84	32,000	840
2011-05-30	83	84	83	83	30,000	830
2011-05-27	83	84	83	83	85,000	830
2011-05-26	83	83	82	82	32,000	820
2011-05-25	82	83	82	82	31,000	820
2011-05-24	82	83	82	82	35,000	820
2011-05-23	82	83	82	82	57,000	820
2011-05-20	82	82	81	82	56,000	820
2011-05-19	82	83	82	83	9,000	830
2011-05-18	82	83	81	82	46,000	820
2011-05-17	81	82	81	82	52,000	820
2011-05-16	82	82	81	81	129,000	810
2011-05-13	84	84	82	82	131,000	820
2011-05-12	84	86	83	84	273,000	840
2011-05-11	85	96	82	84	1,493,000	840
2011-05-10	83	85	83	83	38,000	830
2011-05-09	83	84	82	83	46,000	830
2011-05-06	82	83	82	83	26,000	830
2011-05-02	83	83	82	83	39,000	830
2011-04-28	83	83	82	82	18,000	820
2011-04-27	81	83	81	83	81,000	830
2011-04-26	83	83	81	81	25,000	810
2011-04-25	82	83	82	82	95,000	820
2011-04-22	83	83	81	83	112,000	830
2011-04-21	82	87	82	82	610,000	820
2011-04-20	82	83	82	82	15,000	820
2011-04-19	82	83	81	83	29,000	830
2011-04-18	81	83	81	83	27,000	830
2011-04-15	83	83	82	82	19,000	820
2011-04-14	83	83	82	83	85,000	830
2011-04-13	79	81	79	81	33,000	810
2011-04-12	80	82	79	80	134,000	800
2011-04-11	82	83	82	82	42,000	820
2011-04-08	80	83	80	83	73,000	830
2011-04-07	82	82	81	81	39,000	810
2011-04-06	81	82	81	81	97,000	810
2011-04-05	85	85	82	83	124,000	830
2011-04-04	87	87	85	85	112,000	850
2011-04-01	83	92	83	85	988,000	850
2011-03-31	83	86	82	84	334,000	840
2011-03-30	80	83	80	83	111,000	830
2011-03-29	82	82	80	82	94,000	820
2011-03-28	81	82	80	82	152,000	820
2011-03-25	83	83	80	81	130,000	810
2011-03-24	79	82	78	81	214,000	810
2011-03-23	80	81	79	81	216,000	810
2011-03-22	81	82	80	81	126,000	810
2011-03-18	73	79	72	77	257,000	770
2011-03-17	65	72	64	72	174,000	720
2011-03-16	63	70	62	69	183,000	690
2011-03-15	68	68	50	65	552,000	650
2011-03-14	64	75	63	71	967,000	710
2011-03-11	90	91	89	89	241,000	890
2011-03-10	94	95	91	92	288,000	920
2011-03-09	98	100	93	94	334,000	940
2011-03-08	99	102	98	98	526,000	980
2011-03-07	98	98	96	98	374,000	980
2011-03-04	100	105	95	96	1,648,000	960
2011-03-03	91	100	91	98	1,300,000	980
2011-03-02	90	92	90	91	108,000	910
2011-03-01	90	93	89	92	241,000	920
2011-02-28	89	89	88	89	100,000	890
2011-02-25	89	89	86	87	209,000	870
2011-02-24	93	93	89	90	561,000	900
2011-02-23	90	94	89	94	425,000	940
2011-02-22	95	95	89	92	973,000	920
2011-02-21	92	97	91	97	1,361,000	970
2011-02-18	91	92	91	92	157,000	920
2011-02-17	90	92	89	90	392,000	900
2011-02-16	90	90	89	89	278,000	890
2011-02-15	91	92	90	91	338,000	910
2011-02-14	90	92	89	92	400,000	920
2011-02-10	88	90	88	90	413,000	900
2011-02-09	90	91	88	88	348,000	880
2011-02-08	88	90	88	89	368,000	890
2011-02-07	86	90	85	88	595,000	880
2011-02-04	83	84	83	84	46,000	840
2011-02-03	84	84	83	84	35,000	840
2011-02-02	83	84	83	83	68,000	830
2011-02-01	83	83	81	81	126,000	810
2011-01-31	83	84	82	84	148,000	840
2011-01-28	86	87	85	86	73,000	860
2011-01-27	86	88	85	86	103,000	860
2011-01-26	86	87	85	85	140,000	850
2011-01-25	85	85	84	84	54,000	840
2011-01-24	86	86	83	84	45,000	840
2011-01-21	87	87	82	84	216,000	840
2011-01-20	88	88	86	87	84,000	870
2011-01-19	86	89	86	88	185,000	880
2011-01-18	85	87	85	87	48,000	870
2011-01-17	87	87	83	85	183,000	850
2011-01-14	87	87	85	85	165,000	850
2011-01-13	90	95	86	88	935,000	880
2011-01-12	88	92	85	85	559,000	850
2011-01-11	83	87	82	86	228,000	860
2011-01-07	82	84	82	83	78,000	830
2011-01-06	82	83	81	82	132,000	820
2011-01-05	82	82	81	82	36,000	820
2011-01-04	82	82	81	82	31,000	820

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