3577 東海染工(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 98 | 98 | 94 | 94 | 388,000 | 940 |
| 2012-12-27 | 96 | 99 | 96 | 98 | 400,000 | 980 |
| 2012-12-26 | 99 | 99 | 95 | 97 | 571,000 | 970 |
| 2012-12-25 | 92 | 99 | 90 | 97 | 1,089,000 | 970 |
| 2012-12-21 | 90 | 93 | 88 | 91 | 566,000 | 910 |
| 2012-12-20 | 88 | 92 | 88 | 90 | 164,000 | 900 |
| 2012-12-19 | 89 | 89 | 87 | 89 | 153,000 | 890 |
| 2012-12-18 | 89 | 89 | 87 | 88 | 103,000 | 880 |
| 2012-12-17 | 88 | 89 | 87 | 89 | 162,000 | 890 |
| 2012-12-14 | 87 | 88 | 86 | 88 | 175,000 | 880 |
| 2012-12-13 | 90 | 90 | 88 | 88 | 171,000 | 880 |
| 2012-12-12 | 89 | 90 | 89 | 89 | 57,000 | 890 |
| 2012-12-11 | 91 | 91 | 88 | 90 | 173,000 | 900 |
| 2012-12-10 | 87 | 92 | 86 | 92 | 515,000 | 920 |
| 2012-12-07 | 88 | 88 | 87 | 87 | 89,000 | 870 |
| 2012-12-06 | 86 | 88 | 85 | 88 | 203,000 | 880 |
| 2012-12-05 | 86 | 86 | 85 | 86 | 55,000 | 860 |
| 2012-12-04 | 86 | 86 | 85 | 86 | 132,000 | 860 |
| 2012-12-03 | 85 | 86 | 84 | 85 | 78,000 | 850 |
| 2012-11-30 | 89 | 89 | 85 | 85 | 253,000 | 850 |
| 2012-11-29 | 85 | 89 | 85 | 88 | 500,000 | 880 |
| 2012-11-28 | 85 | 86 | 84 | 85 | 87,000 | 850 |
| 2012-11-27 | 85 | 86 | 84 | 85 | 164,000 | 850 |
| 2012-11-26 | 86 | 86 | 85 | 85 | 150,000 | 850 |
| 2012-11-22 | 85 | 86 | 84 | 86 | 218,000 | 860 |
| 2012-11-21 | 83 | 87 | 83 | 85 | 488,000 | 850 |
| 2012-11-20 | 84 | 84 | 82 | 83 | 107,000 | 830 |
| 2012-11-19 | 83 | 84 | 83 | 83 | 55,000 | 830 |
| 2012-11-16 | 83 | 84 | 82 | 83 | 67,000 | 830 |
| 2012-11-15 | 82 | 83 | 82 | 83 | 40,000 | 830 |
| 2012-11-14 | 82 | 83 | 81 | 81 | 93,000 | 810 |
| 2012-11-13 | 82 | 82 | 82 | 82 | 86,000 | 820 |
| 2012-11-12 | 82 | 83 | 82 | 82 | 71,000 | 820 |
| 2012-11-09 | 82 | 83 | 82 | 82 | 93,000 | 820 |
| 2012-11-08 | 82 | 84 | 81 | 82 | 522,000 | 820 |
| 2012-11-07 | 83 | 85 | 82 | 83 | 389,000 | 830 |
| 2012-11-06 | 82 | 83 | 81 | 82 | 87,000 | 820 |
| 2012-11-05 | 82 | 83 | 82 | 82 | 109,000 | 820 |
| 2012-11-02 | 82 | 83 | 82 | 83 | 80,000 | 830 |
| 2012-11-01 | 83 | 83 | 81 | 82 | 207,000 | 820 |
| 2012-10-31 | 82 | 84 | 82 | 82 | 184,000 | 820 |
| 2012-10-30 | 82 | 84 | 81 | 82 | 207,000 | 820 |
| 2012-10-29 | 84 | 84 | 82 | 82 | 187,000 | 820 |
| 2012-10-26 | 88 | 91 | 83 | 83 | 1,033,000 | 830 |
| 2012-10-25 | 87 | 87 | 82 | 85 | 997,000 | 850 |
| 2012-10-24 | 91 | 94 | 86 | 87 | 1,283,000 | 870 |
| 2012-10-23 | 81 | 112 | 81 | 94 | 4,504,000 | 940 |
| 2012-10-22 | 81 | 82 | 81 | 82 | 17,000 | 820 |
| 2012-10-19 | 79 | 82 | 79 | 82 | 55,000 | 820 |
| 2012-10-18 | 80 | 80 | 80 | 80 | 75,000 | 800 |
| 2012-10-17 | 79 | 80 | 79 | 80 | 15,000 | 800 |
| 2012-10-16 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2012-10-15 | 77 | 78 | 77 | 78 | 16,000 | 780 |
| 2012-10-12 | 77 | 78 | 77 | 78 | 26,000 | 780 |
| 2012-10-11 | 77 | 79 | 77 | 79 | 33,000 | 790 |
| 2012-10-10 | 77 | 78 | 77 | 78 | 17,000 | 780 |
| 2012-10-09 | 78 | 78 | 77 | 78 | 27,000 | 780 |
| 2012-10-05 | 79 | 79 | 78 | 78 | 28,000 | 780 |
| 2012-10-04 | 78 | 79 | 78 | 78 | 28,000 | 780 |
| 2012-10-03 | 77 | 79 | 77 | 79 | 45,000 | 790 |
| 2012-10-02 | 78 | 78 | 78 | 78 | 27,000 | 780 |
| 2012-10-01 | 79 | 79 | 78 | 79 | 58,000 | 790 |
| 2012-09-28 | 79 | 79 | 78 | 79 | 34,000 | 790 |
| 2012-09-27 | 80 | 80 | 78 | 79 | 52,000 | 790 |
| 2012-09-26 | 79 | 80 | 78 | 80 | 80,000 | 800 |
| 2012-09-25 | 79 | 80 | 78 | 80 | 42,000 | 800 |
| 2012-09-24 | 79 | 80 | 78 | 80 | 27,000 | 800 |
| 2012-09-21 | 79 | 80 | 79 | 80 | 63,000 | 800 |
| 2012-09-20 | 80 | 81 | 80 | 80 | 37,000 | 800 |
| 2012-09-19 | 80 | 81 | 80 | 81 | 38,000 | 810 |
| 2012-09-18 | 81 | 81 | 80 | 81 | 16,000 | 810 |
| 2012-09-14 | 79 | 80 | 79 | 80 | 73,000 | 800 |
| 2012-09-13 | 79 | 80 | 78 | 79 | 59,000 | 790 |
| 2012-09-12 | 79 | 80 | 78 | 80 | 65,000 | 800 |
| 2012-09-11 | 80 | 80 | 79 | 79 | 14,000 | 790 |
| 2012-09-10 | 78 | 80 | 78 | 79 | 18,000 | 790 |
| 2012-09-07 | 79 | 80 | 78 | 79 | 96,000 | 790 |
| 2012-09-06 | 81 | 81 | 77 | 80 | 109,000 | 800 |
| 2012-09-05 | 81 | 81 | 78 | 80 | 101,000 | 800 |
| 2012-09-04 | 81 | 82 | 80 | 82 | 26,000 | 820 |
| 2012-09-03 | 82 | 82 | 81 | 82 | 20,000 | 820 |
| 2012-08-31 | 80 | 81 | 79 | 80 | 45,000 | 800 |
| 2012-08-30 | 82 | 82 | 79 | 80 | 201,000 | 800 |
| 2012-08-29 | 82 | 84 | 82 | 82 | 22,000 | 820 |
| 2012-08-28 | 82 | 84 | 82 | 82 | 39,000 | 820 |
| 2012-08-27 | 84 | 84 | 82 | 83 | 97,000 | 830 |
| 2012-08-24 | 82 | 84 | 82 | 84 | 23,000 | 840 |
| 2012-08-23 | 82 | 84 | 82 | 83 | 34,000 | 830 |
| 2012-08-22 | 83 | 84 | 82 | 84 | 69,000 | 840 |
| 2012-08-21 | 82 | 84 | 82 | 84 | 140,000 | 840 |
| 2012-08-20 | 84 | 85 | 83 | 83 | 110,000 | 830 |
| 2012-08-17 | 86 | 86 | 84 | 85 | 69,000 | 850 |
| 2012-08-16 | 84 | 86 | 84 | 86 | 108,000 | 860 |
| 2012-08-15 | 84 | 85 | 83 | 85 | 91,000 | 850 |
| 2012-08-14 | 83 | 84 | 82 | 84 | 26,000 | 840 |
| 2012-08-13 | 82 | 83 | 82 | 82 | 32,000 | 820 |
| 2012-08-10 | 84 | 84 | 81 | 82 | 143,000 | 820 |
| 2012-08-09 | 84 | 84 | 83 | 84 | 20,000 | 840 |
| 2012-08-08 | 83 | 84 | 83 | 84 | 23,000 | 840 |
| 2012-08-07 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-08-06 | 83 | 83 | 82 | 83 | 22,000 | 830 |
| 2012-08-03 | 83 | 83 | 82 | 83 | 35,000 | 830 |
| 2012-08-02 | 83 | 84 | 83 | 83 | 11,000 | 830 |
| 2012-08-01 | 84 | 84 | 83 | 84 | 29,000 | 840 |
| 2012-07-31 | 84 | 85 | 83 | 83 | 26,000 | 830 |
| 2012-07-30 | 85 | 85 | 82 | 84 | 48,000 | 840 |
| 2012-07-27 | 84 | 84 | 83 | 83 | 11,000 | 830 |
| 2012-07-26 | 81 | 83 | 81 | 83 | 31,000 | 830 |
| 2012-07-25 | 82 | 82 | 79 | 81 | 176,000 | 810 |
| 2012-07-24 | 83 | 84 | 82 | 83 | 64,000 | 830 |
| 2012-07-23 | 84 | 85 | 84 | 84 | 91,000 | 840 |
| 2012-07-20 | 86 | 86 | 86 | 86 | 17,000 | 860 |
| 2012-07-19 | 86 | 87 | 85 | 87 | 55,000 | 870 |
| 2012-07-18 | 87 | 87 | 86 | 86 | 94,000 | 860 |
| 2012-07-17 | 87 | 88 | 87 | 87 | 234,000 | 870 |
| 2012-07-13 | 87 | 88 | 87 | 87 | 40,000 | 870 |
| 2012-07-12 | 88 | 88 | 87 | 87 | 122,000 | 870 |
| 2012-07-11 | 87 | 88 | 87 | 87 | 94,000 | 870 |
| 2012-07-10 | 88 | 89 | 87 | 89 | 67,000 | 890 |
| 2012-07-09 | 88 | 89 | 88 | 88 | 58,000 | 880 |
| 2012-07-06 | 91 | 94 | 89 | 89 | 552,000 | 890 |
| 2012-07-05 | 93 | 94 | 92 | 92 | 320,000 | 920 |
| 2012-07-04 | 94 | 95 | 92 | 93 | 359,000 | 930 |
| 2012-07-03 | 92 | 92 | 90 | 92 | 191,000 | 920 |
| 2012-07-02 | 89 | 92 | 89 | 90 | 232,000 | 900 |
| 2012-06-29 | 88 | 89 | 87 | 88 | 29,000 | 880 |
| 2012-06-28 | 88 | 89 | 87 | 89 | 178,000 | 890 |
| 2012-06-27 | 85 | 88 | 85 | 88 | 129,000 | 880 |
| 2012-06-26 | 86 | 86 | 85 | 85 | 39,000 | 850 |
| 2012-06-25 | 87 | 88 | 86 | 86 | 51,000 | 860 |
| 2012-06-22 | 86 | 87 | 86 | 86 | 32,000 | 860 |
| 2012-06-21 | 88 | 89 | 87 | 88 | 124,000 | 880 |
| 2012-06-20 | 85 | 88 | 84 | 88 | 40,000 | 880 |
| 2012-06-19 | 85 | 86 | 84 | 85 | 55,000 | 850 |
| 2012-06-18 | 85 | 86 | 84 | 86 | 37,000 | 860 |
| 2012-06-15 | 86 | 87 | 85 | 85 | 76,000 | 850 |
| 2012-06-14 | 87 | 87 | 85 | 85 | 25,000 | 850 |
| 2012-06-13 | 85 | 87 | 85 | 86 | 46,000 | 860 |
| 2012-06-12 | 83 | 85 | 82 | 85 | 43,000 | 850 |
| 2012-06-11 | 83 | 85 | 83 | 84 | 45,000 | 840 |
| 2012-06-08 | 84 | 84 | 82 | 83 | 71,000 | 830 |
| 2012-06-07 | 83 | 84 | 83 | 84 | 36,000 | 840 |
| 2012-06-06 | 81 | 82 | 81 | 82 | 73,000 | 820 |
| 2012-06-05 | 79 | 82 | 79 | 82 | 23,000 | 820 |
| 2012-06-04 | 78 | 80 | 78 | 80 | 33,000 | 800 |
| 2012-06-01 | 83 | 83 | 79 | 81 | 85,000 | 810 |
| 2012-05-31 | 82 | 82 | 81 | 82 | 68,000 | 820 |
| 2012-05-30 | 84 | 84 | 83 | 84 | 22,000 | 840 |
| 2012-05-29 | 81 | 83 | 81 | 82 | 24,000 | 820 |
| 2012-05-28 | 84 | 85 | 81 | 81 | 27,000 | 810 |
| 2012-05-25 | 83 | 83 | 82 | 83 | 14,000 | 830 |
| 2012-05-24 | 84 | 84 | 82 | 83 | 20,000 | 830 |
| 2012-05-23 | 84 | 85 | 82 | 83 | 180,000 | 830 |
| 2012-05-22 | 82 | 83 | 82 | 82 | 15,000 | 820 |
| 2012-05-21 | 81 | 82 | 80 | 82 | 67,000 | 820 |
| 2012-05-18 | 81 | 81 | 79 | 79 | 139,000 | 790 |
| 2012-05-17 | 81 | 82 | 80 | 82 | 64,000 | 820 |
| 2012-05-16 | 83 | 83 | 81 | 81 | 62,000 | 810 |
| 2012-05-15 | 80 | 80 | 75 | 80 | 266,000 | 800 |
| 2012-05-14 | 84 | 84 | 79 | 80 | 208,000 | 800 |
| 2012-05-11 | 87 | 87 | 84 | 84 | 105,000 | 840 |
| 2012-05-10 | 89 | 92 | 85 | 86 | 371,000 | 860 |
| 2012-05-09 | 93 | 93 | 88 | 88 | 206,000 | 880 |
| 2012-05-08 | 98 | 98 | 93 | 93 | 130,000 | 930 |
| 2012-05-07 | 97 | 97 | 95 | 96 | 114,000 | 960 |
| 2012-05-02 | 100 | 100 | 100 | 100 | 23,000 | 1,000 |
| 2012-05-01 | 101 | 101 | 100 | 100 | 28,000 | 1,000 |
| 2012-04-27 | 102 | 102 | 100 | 101 | 123,000 | 1,010 |
| 2012-04-26 | 105 | 105 | 102 | 103 | 46,000 | 1,030 |
| 2012-04-25 | 102 | 104 | 102 | 103 | 43,000 | 1,030 |
| 2012-04-24 | 101 | 103 | 101 | 102 | 82,000 | 1,020 |
| 2012-04-23 | 104 | 104 | 101 | 101 | 89,000 | 1,010 |
| 2012-04-20 | 103 | 103 | 101 | 102 | 61,000 | 1,020 |
| 2012-04-19 | 104 | 104 | 102 | 104 | 105,000 | 1,040 |
| 2012-04-18 | 104 | 106 | 104 | 105 | 74,000 | 1,050 |
| 2012-04-17 | 104 | 104 | 102 | 103 | 57,000 | 1,030 |
| 2012-04-16 | 105 | 105 | 103 | 104 | 124,000 | 1,040 |
| 2012-04-13 | 103 | 106 | 103 | 104 | 67,000 | 1,040 |
| 2012-04-12 | 104 | 105 | 102 | 103 | 155,000 | 1,030 |
| 2012-04-11 | 107 | 111 | 103 | 103 | 1,035,000 | 1,030 |
| 2012-04-10 | 102 | 103 | 101 | 101 | 103,000 | 1,010 |
| 2012-04-09 | 103 | 103 | 101 | 103 | 281,000 | 1,030 |
| 2012-04-06 | 106 | 107 | 105 | 106 | 45,000 | 1,060 |
| 2012-04-05 | 105 | 109 | 105 | 107 | 134,000 | 1,070 |
| 2012-04-04 | 112 | 112 | 107 | 109 | 234,000 | 1,090 |
| 2012-04-03 | 113 | 114 | 111 | 112 | 139,000 | 1,120 |
| 2012-04-02 | 114 | 116 | 113 | 113 | 79,000 | 1,130 |
| 2012-03-30 | 116 | 116 | 114 | 114 | 50,000 | 1,140 |
| 2012-03-29 | 117 | 117 | 114 | 116 | 132,000 | 1,160 |
| 2012-03-28 | 117 | 117 | 114 | 116 | 146,000 | 1,160 |
| 2012-03-27 | 112 | 114 | 111 | 114 | 95,000 | 1,140 |
| 2012-03-26 | 115 | 115 | 111 | 111 | 158,000 | 1,110 |
| 2012-03-23 | 117 | 117 | 111 | 114 | 383,000 | 1,140 |
| 2012-03-22 | 120 | 120 | 117 | 117 | 143,000 | 1,170 |
| 2012-03-21 | 122 | 124 | 119 | 119 | 381,000 | 1,190 |
| 2012-03-19 | 121 | 124 | 120 | 122 | 298,000 | 1,220 |
| 2012-03-16 | 127 | 128 | 119 | 119 | 1,338,000 | 1,190 |
| 2012-03-15 | 114 | 131 | 114 | 122 | 3,924,000 | 1,220 |
| 2012-03-14 | 115 | 115 | 113 | 114 | 116,000 | 1,140 |
| 2012-03-13 | 117 | 117 | 114 | 114 | 285,000 | 1,140 |
| 2012-03-12 | 113 | 117 | 112 | 116 | 328,000 | 1,160 |
| 2012-03-09 | 113 | 113 | 112 | 112 | 220,000 | 1,120 |
| 2012-03-08 | 115 | 115 | 112 | 113 | 159,000 | 1,130 |
| 2012-03-07 | 113 | 117 | 112 | 113 | 489,000 | 1,130 |
| 2012-03-06 | 113 | 113 | 110 | 112 | 232,000 | 1,120 |
| 2012-03-05 | 112 | 114 | 110 | 113 | 220,000 | 1,130 |
| 2012-03-02 | 113 | 121 | 112 | 113 | 1,229,000 | 1,130 |
| 2012-03-01 | 115 | 116 | 110 | 110 | 508,000 | 1,100 |
| 2012-02-29 | 120 | 120 | 114 | 116 | 519,000 | 1,160 |
| 2012-02-28 | 117 | 118 | 115 | 117 | 751,000 | 1,170 |
| 2012-02-27 | 125 | 127 | 120 | 122 | 1,617,000 | 1,220 |
| 2012-02-24 | 117 | 121 | 115 | 117 | 979,000 | 1,170 |
| 2012-02-23 | 121 | 128 | 117 | 117 | 1,707,000 | 1,170 |
| 2012-02-22 | 121 | 124 | 114 | 120 | 2,305,000 | 1,200 |
| 2012-02-21 | 130 | 158 | 122 | 126 | 23,115,000 | 1,260 |
| 2012-02-20 | 95 | 122 | 95 | 122 | 15,827,000 | 1,220 |
| 2012-02-17 | 92 | 93 | 92 | 92 | 80,000 | 920 |
| 2012-02-16 | 93 | 93 | 91 | 92 | 86,000 | 920 |
| 2012-02-15 | 93 | 95 | 91 | 92 | 477,000 | 920 |
| 2012-02-14 | 90 | 92 | 90 | 92 | 146,000 | 920 |
| 2012-02-13 | 90 | 91 | 90 | 90 | 73,000 | 900 |
| 2012-02-10 | 92 | 92 | 90 | 90 | 90,000 | 900 |
| 2012-02-09 | 91 | 92 | 90 | 92 | 111,000 | 920 |
| 2012-02-08 | 92 | 92 | 89 | 91 | 170,000 | 910 |
| 2012-02-07 | 91 | 92 | 90 | 90 | 72,000 | 900 |
| 2012-02-06 | 92 | 93 | 89 | 91 | 256,000 | 910 |
| 2012-02-03 | 92 | 92 | 89 | 89 | 296,000 | 890 |
| 2012-02-02 | 95 | 96 | 91 | 91 | 421,000 | 910 |
| 2012-02-01 | 89 | 95 | 89 | 95 | 489,000 | 950 |
| 2012-01-31 | 90 | 90 | 88 | 90 | 106,000 | 900 |
| 2012-01-30 | 89 | 90 | 88 | 88 | 113,000 | 880 |
| 2012-01-27 | 89 | 90 | 88 | 88 | 104,000 | 880 |
| 2012-01-26 | 93 | 96 | 88 | 90 | 526,000 | 900 |
| 2012-01-25 | 88 | 90 | 88 | 90 | 261,000 | 900 |
| 2012-01-24 | 90 | 91 | 87 | 87 | 346,000 | 870 |
| 2012-01-23 | 87 | 88 | 87 | 88 | 600,000 | 880 |
| 2012-01-20 | 87 | 87 | 85 | 87 | 339,000 | 870 |
| 2012-01-19 | 90 | 90 | 86 | 87 | 666,000 | 870 |
| 2012-01-18 | 87 | 88 | 87 | 87 | 197,000 | 870 |
| 2012-01-17 | 87 | 87 | 86 | 87 | 115,000 | 870 |
| 2012-01-16 | 85 | 89 | 85 | 87 | 457,000 | 870 |
| 2012-01-13 | 85 | 86 | 84 | 86 | 135,000 | 860 |
| 2012-01-12 | 85 | 86 | 85 | 85 | 395,000 | 850 |
| 2012-01-11 | 85 | 87 | 85 | 85 | 554,000 | 850 |
| 2012-01-10 | 85 | 86 | 85 | 85 | 23,000 | 850 |
| 2012-01-06 | 86 | 88 | 86 | 86 | 21,000 | 860 |
| 2012-01-05 | 87 | 87 | 86 | 86 | 11,000 | 860 |
| 2012-01-04 | 87 | 87 | 86 | 87 | 24,000 | 870 |
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
