3577 東海染工(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	123	125	123	125	90,000	1,250
2013-12-27	123	123	122	123	70,000	1,230
2013-12-26	119	121	118	121	160,000	1,210
2013-12-25	116	119	116	118	202,000	1,180
2013-12-24	120	120	116	117	164,000	1,170
2013-12-20	120	121	120	120	58,000	1,200
2013-12-19	121	122	120	122	142,000	1,220
2013-12-18	122	122	119	121	61,000	1,210
2013-12-17	120	121	119	121	104,000	1,210
2013-12-16	122	123	119	119	128,000	1,190
2013-12-13	123	124	121	123	128,000	1,230
2013-12-12	124	124	121	122	113,000	1,220
2013-12-11	125	125	123	124	67,000	1,240
2013-12-10	126	127	125	126	71,000	1,260
2013-12-09	125	127	125	127	92,000	1,270
2013-12-06	124	126	123	124	93,000	1,240
2013-12-05	126	126	125	126	43,000	1,260
2013-12-04	127	127	123	126	193,000	1,260
2013-12-03	128	130	126	127	267,000	1,270
2013-12-02	128	129	126	127	116,000	1,270
2013-11-29	127	129	126	127	121,000	1,270
2013-11-28	127	130	126	129	256,000	1,290
2013-11-27	126	127	125	127	144,000	1,270
2013-11-26	127	127	125	127	111,000	1,270
2013-11-25	127	128	126	127	70,000	1,270
2013-11-22	128	129	126	127	129,000	1,270
2013-11-21	127	130	126	128	567,000	1,280
2013-11-20	125	127	124	127	217,000	1,270
2013-11-19	125	126	123	125	60,000	1,250
2013-11-18	127	127	123	124	273,000	1,240
2013-11-15	124	127	124	127	348,000	1,270
2013-11-14	124	124	123	124	92,000	1,240
2013-11-13	123	124	123	123	80,000	1,230
2013-11-12	122	124	122	124	161,000	1,240
2013-11-11	125	125	121	122	137,000	1,220
2013-11-08	123	127	122	125	508,000	1,250
2013-11-07	124	124	122	124	97,000	1,240
2013-11-06	121	124	120	123	101,000	1,230
2013-11-05	122	122	119	122	131,000	1,220
2013-11-01	124	125	119	122	426,000	1,220
2013-10-31	126	129	123	126	465,000	1,260
2013-10-30	129	129	125	126	335,000	1,260
2013-10-29	130	130	127	128	210,000	1,280
2013-10-28	132	133	127	130	492,000	1,300
2013-10-25	127	137	126	131	2,728,000	1,310
2013-10-24	125	128	124	128	280,000	1,280
2013-10-23	129	130	124	124	386,000	1,240
2013-10-22	127	130	126	129	471,000	1,290
2013-10-21	129	130	125	126	419,000	1,260
2013-10-18	129	130	123	127	810,000	1,270
2013-10-17	133	134	125	128	960,000	1,280
2013-10-16	132	139	127	130	3,081,000	1,300
2013-10-15	129	137	125	137	3,250,000	1,370
2013-10-11	118	136	118	126	7,153,000	1,260
2013-10-10	118	119	115	116	150,000	1,160
2013-10-09	113	117	113	117	94,000	1,170
2013-10-08	113	115	112	115	144,000	1,150
2013-10-07	117	117	114	114	112,000	1,140
2013-10-04	117	117	114	115	190,000	1,150
2013-10-03	117	119	116	117	311,000	1,170
2013-10-02	123	124	115	119	517,000	1,190
2013-10-01	120	128	120	124	2,043,000	1,240
2013-09-30	122	123	119	120	597,000	1,200
2013-09-27	119	124	118	124	1,011,000	1,240
2013-09-26	116	119	115	119	138,000	1,190
2013-09-25	120	120	115	116	430,000	1,160
2013-09-24	116	122	114	122	979,000	1,220
2013-09-20	116	117	114	117	270,000	1,170
2013-09-19	114	115	111	115	230,000	1,150
2013-09-18	116	117	112	112	286,000	1,120
2013-09-17	112	116	112	116	308,000	1,160
2013-09-13	112	112	110	112	122,000	1,120
2013-09-12	111	112	109	111	100,000	1,110
2013-09-11	110	111	109	111	156,000	1,110
2013-09-10	108	109	107	109	78,000	1,090
2013-09-09	109	109	106	108	157,000	1,080
2013-09-06	109	109	106	107	68,000	1,070
2013-09-05	109	110	107	109	44,000	1,090
2013-09-04	107	109	106	109	86,000	1,090
2013-09-03	107	107	105	106	93,000	1,060
2013-09-02	106	106	103	105	71,000	1,050
2013-08-30	107	107	105	106	91,000	1,060
2013-08-29	107	109	106	107	47,000	1,070
2013-08-28	108	109	106	109	197,000	1,090
2013-08-27	111	111	110	110	33,000	1,100
2013-08-26	113	119	109	109	809,000	1,090
2013-08-23	109	109	108	109	28,000	1,090
2013-08-22	109	109	107	108	37,000	1,080
2013-08-21	111	111	108	108	80,000	1,080
2013-08-20	110	111	109	109	70,000	1,090
2013-08-19	110	111	110	111	20,000	1,110
2013-08-16	110	111	110	110	54,000	1,100
2013-08-15	112	112	111	111	21,000	1,110
2013-08-14	113	113	112	113	40,000	1,130
2013-08-13	109	111	109	111	73,000	1,110
2013-08-12	110	110	109	109	65,000	1,090
2013-08-09	110	111	110	110	42,000	1,100
2013-08-08	111	113	110	110	84,000	1,100
2013-08-07	112	113	111	112	77,000	1,120
2013-08-06	115	115	111	113	151,000	1,130
2013-08-05	114	114	113	114	48,000	1,140
2013-08-02	114	115	113	115	107,000	1,150
2013-08-01	113	113	110	112	80,000	1,120
2013-07-31	113	117	111	112	315,000	1,120
2013-07-30	108	114	108	114	117,000	1,140
2013-07-29	111	112	108	109	284,000	1,090
2013-07-26	115	115	111	113	218,000	1,130
2013-07-25	118	126	115	115	1,259,000	1,150
2013-07-24	115	119	114	115	101,000	1,150
2013-07-23	114	116	114	116	56,000	1,160
2013-07-22	117	117	114	115	62,000	1,150
2013-07-19	119	119	110	114	249,000	1,140
2013-07-18	118	119	117	119	106,000	1,190
2013-07-17	120	120	116	118	90,000	1,180
2013-07-16	120	120	118	120	50,000	1,200
2013-07-12	122	122	118	120	151,000	1,200
2013-07-11	117	123	115	123	322,000	1,230
2013-07-10	118	119	115	116	141,000	1,160
2013-07-09	119	119	116	118	88,000	1,180
2013-07-08	119	121	116	116	252,000	1,160
2013-07-05	117	118	114	118	173,000	1,180
2013-07-04	114	117	112	117	143,000	1,170
2013-07-03	116	116	114	114	129,000	1,140
2013-07-02	117	117	114	116	255,000	1,160
2013-07-01	112	125	112	115	1,787,000	1,150
2013-06-28	105	110	105	108	170,000	1,080
2013-06-27	105	107	98	103	521,000	1,030
2013-06-26	111	111	103	104	240,000	1,040
2013-06-25	113	113	108	109	186,000	1,090
2013-06-24	115	116	114	114	72,000	1,140
2013-06-21	116	116	112	115	178,000	1,150
2013-06-20	122	122	118	118	111,000	1,180
2013-06-19	124	124	118	122	410,000	1,220
2013-06-18	119	126	118	125	1,311,000	1,250
2013-06-17	113	117	113	116	238,000	1,160
2013-06-14	119	121	113	115	388,000	1,150
2013-06-13	118	119	113	116	375,000	1,160
2013-06-12	107	119	105	119	791,000	1,190
2013-06-11	108	108	105	108	200,000	1,080
2013-06-10	104	109	103	107	223,000	1,070
2013-06-07	103	104	98	102	400,000	1,020
2013-06-06	115	115	104	108	706,000	1,080
2013-06-05	120	123	116	119	287,000	1,190
2013-06-04	121	123	116	122	382,000	1,220
2013-06-03	122	128	119	121	859,000	1,210
2013-05-31	120	135	115	119	3,224,000	1,190
2013-05-30	112	140	112	115	5,304,000	1,150
2013-05-29	110	114	109	113	195,000	1,130
2013-05-28	106	110	106	108	123,000	1,080
2013-05-27	114	114	106	107	204,000	1,070
2013-05-24	115	116	112	113	219,000	1,130
2013-05-23	123	124	114	115	507,000	1,150
2013-05-22	127	127	123	124	206,000	1,240
2013-05-21	126	126	123	126	242,000	1,260
2013-05-20	123	125	122	123	300,000	1,230
2013-05-17	117	122	116	120	163,000	1,200
2013-05-16	122	122	113	117	478,000	1,170
2013-05-15	128	128	120	121	495,000	1,210
2013-05-14	127	128	125	126	212,000	1,260
2013-05-13	128	128	124	125	293,000	1,250
2013-05-10	127	134	124	124	951,000	1,240
2013-05-09	130	130	125	127	617,000	1,270
2013-05-08	136	136	130	131	602,000	1,310
2013-05-07	139	141	131	135	1,560,000	1,350
2013-05-02	118	136	117	131	2,098,000	1,310
2013-05-01	121	121	117	118	111,000	1,180
2013-04-30	117	120	116	119	141,000	1,190
2013-04-26	121	123	117	119	299,000	1,190
2013-04-25	124	125	119	122	533,000	1,220
2013-04-24	127	127	123	124	366,000	1,240
2013-04-23	121	127	119	122	774,000	1,220
2013-04-22	121	127	117	121	2,443,000	1,210
2013-04-19	110	114	110	114	203,000	1,140
2013-04-18	112	115	108	109	259,000	1,090
2013-04-17	113	115	113	114	154,000	1,140
2013-04-16	112	112	110	112	192,000	1,120
2013-04-15	111	118	110	115	874,000	1,150
2013-04-12	109	112	109	110	332,000	1,100
2013-04-11	108	110	107	108	225,000	1,080
2013-04-10	105	107	104	106	177,000	1,060
2013-04-09	105	106	104	105	176,000	1,050
2013-04-08	104	105	102	104	149,000	1,040
2013-04-05	106	107	101	103	332,000	1,030
2013-04-04	102	104	101	104	121,000	1,040
2013-04-03	101	105	100	104	165,000	1,040
2013-04-02	100	102	96	102	234,000	1,020
2013-04-01	107	107	101	101	184,000	1,010
2013-03-29	109	110	106	107	149,000	1,070
2013-03-28	113	113	109	109	168,000	1,090
2013-03-27	110	111	108	110	73,000	1,100
2013-03-26	110	111	109	109	156,000	1,090
2013-03-25	112	112	110	111	244,000	1,110
2013-03-22	116	118	111	111	468,000	1,110
2013-03-21	119	135	116	116	2,994,000	1,160
2013-03-19	110	119	108	115	2,480,000	1,150
2013-03-18	107	111	107	110	357,000	1,100
2013-03-15	108	114	107	107	654,000	1,070
2013-03-14	108	110	107	107	164,000	1,070
2013-03-13	106	109	105	107	112,000	1,070
2013-03-12	109	109	107	107	155,000	1,070
2013-03-11	109	110	107	108	181,000	1,080
2013-03-08	106	110	106	109	256,000	1,090
2013-03-07	109	109	106	107	103,000	1,070
2013-03-06	108	110	107	108	62,000	1,080
2013-03-05	110	111	105	107	176,000	1,070
2013-03-04	110	111	108	108	128,000	1,080
2013-03-01	108	110	106	108	134,000	1,080
2013-02-28	109	117	107	107	805,000	1,070
2013-02-27	104	112	103	112	382,000	1,120
2013-02-26	103	105	102	103	73,000	1,030
2013-02-25	103	105	103	104	81,000	1,040
2013-02-22	104	104	100	103	134,000	1,030
2013-02-21	104	105	103	104	67,000	1,040
2013-02-20	104	106	103	106	87,000	1,060
2013-02-19	103	105	103	104	114,000	1,040
2013-02-18	99	102	99	102	69,000	1,020
2013-02-15	98	99	96	99	267,000	990
2013-02-14	98	101	97	100	92,000	1,000
2013-02-13	103	104	98	98	207,000	980
2013-02-12	106	106	103	103	166,000	1,030
2013-02-08	107	107	103	105	223,000	1,050
2013-02-07	107	109	107	107	85,000	1,070
2013-02-06	109	109	107	107	221,000	1,070
2013-02-05	107	108	105	108	245,000	1,080
2013-02-04	104	108	103	107	276,000	1,070
2013-02-01	105	105	103	103	149,000	1,030
2013-01-31	103	104	102	104	191,000	1,040
2013-01-30	104	104	102	104	124,000	1,040
2013-01-29	102	104	101	102	212,000	1,020
2013-01-28	103	103	101	103	118,000	1,030
2013-01-25	100	103	100	102	163,000	1,020
2013-01-24	99	100	97	99	144,000	990
2013-01-23	104	105	99	99	292,000	990
2013-01-22	102	113	102	104	1,443,000	1,040
2013-01-21	102	102	100	101	266,000	1,010
2013-01-18	99	102	99	102	206,000	1,020
2013-01-17	101	102	95	98	442,000	980
2013-01-16	105	105	101	101	193,000	1,010
2013-01-15	104	105	103	104	237,000	1,040
2013-01-11	104	104	100	104	684,000	1,040
2013-01-10	103	104	101	103	517,000	1,030
2013-01-09	96	103	95	101	570,000	1,010
2013-01-08	97	99	95	97	247,000	970
2013-01-07	97	100	96	97	205,000	970
2013-01-04	96	97	94	96	228,000	960

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