3577 東海染工(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	122	122	118	120	253,000	1,200
2014-12-29	121	124	121	121	130,000	1,210
2014-12-26	119	121	119	121	73,000	1,210
2014-12-25	120	120	118	119	145,000	1,190
2014-12-24	120	127	119	119	468,000	1,190
2014-12-22	121	121	119	120	56,000	1,200
2014-12-19	120	121	118	120	77,000	1,200
2014-12-18	121	121	119	119	74,000	1,190
2014-12-17	115	120	115	119	104,000	1,190
2014-12-16	118	118	115	117	196,000	1,170
2014-12-15	121	121	118	118	68,000	1,180
2014-12-12	121	122	121	121	73,000	1,210
2014-12-11	120	122	120	122	32,000	1,220
2014-12-10	121	122	121	122	79,000	1,220
2014-12-09	125	125	123	123	53,000	1,230
2014-12-08	123	125	123	125	116,000	1,250
2014-12-05	122	123	122	122	60,000	1,220
2014-12-04	123	124	122	123	21,000	1,230
2014-12-03	124	125	122	123	90,000	1,230
2014-12-02	124	124	123	124	54,000	1,240
2014-12-01	125	125	124	124	70,000	1,240
2014-11-28	126	126	124	124	40,000	1,240
2014-11-27	123	127	123	124	309,000	1,240
2014-11-26	122	123	121	122	110,000	1,220
2014-11-25	122	122	121	121	41,000	1,210
2014-11-21	121	121	120	120	25,000	1,200
2014-11-20	122	122	121	121	37,000	1,210
2014-11-19	121	122	121	121	81,000	1,210
2014-11-18	120	121	119	121	96,000	1,210
2014-11-17	121	121	120	121	14,000	1,210
2014-11-14	122	122	120	121	65,000	1,210
2014-11-13	119	120	119	120	43,000	1,200
2014-11-12	121	121	118	118	103,000	1,180
2014-11-11	122	123	121	122	53,000	1,220
2014-11-10	122	122	121	121	21,000	1,210
2014-11-07	122	122	121	122	20,000	1,220
2014-11-06	122	122	120	121	54,000	1,210
2014-11-05	121	122	120	121	100,000	1,210
2014-11-04	121	124	118	121	389,000	1,210
2014-10-31	119	120	118	119	90,000	1,190
2014-10-30	119	120	116	119	147,000	1,190
2014-10-29	118	119	117	119	22,000	1,190
2014-10-28	117	118	117	118	31,000	1,180
2014-10-27	117	117	116	117	17,000	1,170
2014-10-24	116	117	116	116	39,000	1,160
2014-10-23	114	115	114	115	24,000	1,150
2014-10-22	115	116	114	115	72,000	1,150
2014-10-21	115	115	113	115	58,000	1,150
2014-10-20	115	117	115	115	48,000	1,150
2014-10-17	114	115	112	114	123,000	1,140
2014-10-16	114	124	112	113	406,000	1,130
2014-10-15	116	116	115	116	48,000	1,160
2014-10-14	112	114	111	114	168,000	1,140
2014-10-10	115	116	113	115	126,000	1,150
2014-10-09	120	121	117	117	170,000	1,170
2014-10-08	121	121	120	121	77,000	1,210
2014-10-07	123	123	121	123	97,000	1,230
2014-10-06	122	122	121	121	22,000	1,210
2014-10-03	121	121	119	120	55,000	1,200
2014-10-02	120	120	119	120	75,000	1,200
2014-10-01	123	123	121	122	61,000	1,220
2014-09-30	124	124	122	122	112,000	1,220
2014-09-29	123	124	123	124	52,000	1,240
2014-09-26	123	123	122	123	55,000	1,230
2014-09-25	123	124	122	124	167,000	1,240
2014-09-24	122	123	121	123	113,000	1,230
2014-09-22	122	122	121	122	28,000	1,220
2014-09-19	123	123	120	122	310,000	1,220
2014-09-18	123	124	123	124	50,000	1,240
2014-09-17	125	125	123	123	50,000	1,230
2014-09-16	126	126	124	124	59,000	1,240
2014-09-12	124	126	124	125	93,000	1,250
2014-09-11	125	125	123	124	35,000	1,240
2014-09-10	125	125	123	125	41,000	1,250
2014-09-09	125	126	124	125	75,000	1,250
2014-09-08	124	125	124	125	91,000	1,250
2014-09-05	125	125	123	123	85,000	1,230
2014-09-04	123	124	123	123	43,000	1,230
2014-09-03	126	126	123	124	75,000	1,240
2014-09-02	126	126	125	126	56,000	1,260
2014-09-01	124	126	124	125	138,000	1,250
2014-08-29	122	124	122	124	82,000	1,240
2014-08-28	122	123	122	123	55,000	1,230
2014-08-27	122	123	121	121	44,000	1,210
2014-08-26	123	124	121	121	78,000	1,210
2014-08-25	122	123	121	121	96,000	1,210
2014-08-22	123	123	121	121	42,000	1,210
2014-08-21	123	124	123	123	94,000	1,230
2014-08-20	122	124	122	124	119,000	1,240
2014-08-19	123	123	122	122	58,000	1,220
2014-08-18	123	123	122	122	29,000	1,220
2014-08-15	121	122	120	122	87,000	1,220
2014-08-14	121	122	121	121	67,000	1,210
2014-08-13	122	123	121	122	111,000	1,220
2014-08-12	122	122	120	120	82,000	1,200
2014-08-11	121	121	119	121	44,000	1,210
2014-08-08	119	119	117	119	109,000	1,190
2014-08-07	118	121	118	120	90,000	1,200
2014-08-06	121	121	118	118	142,000	1,180
2014-08-05	122	125	121	121	274,000	1,210
2014-08-04	123	123	121	122	76,000	1,220
2014-08-01	121	122	119	121	159,000	1,210
2014-07-31	123	129	120	121	661,000	1,210
2014-07-30	122	124	122	123	48,000	1,230
2014-07-29	124	124	123	123	51,000	1,230
2014-07-28	122	124	121	123	166,000	1,230
2014-07-25	122	122	121	121	121,000	1,210
2014-07-24	123	123	122	123	78,000	1,230
2014-07-23	124	124	122	122	135,000	1,220
2014-07-22	121	124	121	124	113,000	1,240
2014-07-18	121	121	119	120	122,000	1,200
2014-07-17	124	127	120	121	623,000	1,210
2014-07-16	124	125	123	124	294,000	1,240
2014-07-15	121	125	121	123	311,000	1,230
2014-07-14	119	122	119	120	109,000	1,200
2014-07-11	117	119	117	117	95,000	1,170
2014-07-10	123	123	118	118	394,000	1,180
2014-07-09	124	125	122	122	141,000	1,220
2014-07-08	122	125	121	125	267,000	1,250
2014-07-07	125	125	123	124	157,000	1,240
2014-07-04	123	125	122	125	139,000	1,250
2014-07-03	123	124	122	124	94,000	1,240
2014-07-02	125	125	123	123	126,000	1,230
2014-07-01	123	126	121	126	526,000	1,260
2014-06-30	123	125	122	123	158,000	1,230
2014-06-27	123	123	119	122	341,000	1,220
2014-06-26	120	125	120	122	1,521,000	1,220
2014-06-25	120	120	116	118	178,000	1,180
2014-06-24	120	120	118	120	105,000	1,200
2014-06-23	118	122	118	121	382,000	1,210
2014-06-20	118	118	117	118	110,000	1,180
2014-06-19	117	118	115	118	318,000	1,180
2014-06-18	115	117	115	116	189,000	1,160
2014-06-17	116	117	115	115	200,000	1,150
2014-06-16	117	119	116	116	195,000	1,160
2014-06-13	115	117	114	117	180,000	1,170
2014-06-12	115	115	114	114	332,000	1,140
2014-06-11	115	115	114	115	125,000	1,150
2014-06-10	116	116	115	115	107,000	1,150
2014-06-09	117	117	116	117	104,000	1,170
2014-06-06	116	116	115	116	52,000	1,160
2014-06-05	115	116	114	116	144,000	1,160
2014-06-04	117	117	116	116	65,000	1,160
2014-06-03	117	117	115	117	149,000	1,170
2014-06-02	116	117	115	116	62,000	1,160
2014-05-30	115	116	114	115	42,000	1,150
2014-05-29	114	115	113	114	55,000	1,140
2014-05-28	115	115	113	114	72,000	1,140
2014-05-27	115	117	114	115	46,000	1,150
2014-05-26	113	115	112	114	119,000	1,140
2014-05-23	113	113	111	111	53,000	1,110
2014-05-22	111	113	110	111	91,000	1,110
2014-05-21	109	112	109	110	112,000	1,100
2014-05-20	111	112	110	110	51,000	1,100
2014-05-19	113	114	111	112	84,000	1,120
2014-05-16	112	114	112	112	47,000	1,120
2014-05-15	113	114	112	112	49,000	1,120
2014-05-14	112	115	112	114	48,000	1,140
2014-05-13	112	114	112	113	63,000	1,130
2014-05-12	113	114	112	112	144,000	1,120
2014-05-09	116	119	113	113	159,000	1,130
2014-05-08	114	117	114	115	60,000	1,150
2014-05-07	115	115	112	113	61,000	1,130
2014-05-02	114	115	113	115	46,000	1,150
2014-05-01	113	114	113	114	35,000	1,140
2014-04-30	113	113	112	113	42,000	1,130
2014-04-28	111	111	110	111	54,000	1,110
2014-04-25	112	112	111	112	38,000	1,120
2014-04-24	112	112	111	112	25,000	1,120
2014-04-23	112	112	111	111	19,000	1,110
2014-04-22	113	114	110	110	99,000	1,100
2014-04-21	113	113	112	113	26,000	1,130
2014-04-18	112	113	112	112	12,000	1,120
2014-04-17	114	114	112	112	24,000	1,120
2014-04-16	110	112	110	112	136,000	1,120
2014-04-15	112	112	110	110	71,000	1,100
2014-04-14	111	112	111	111	49,000	1,110
2014-04-11	113	113	111	112	71,000	1,120
2014-04-10	114	115	112	113	84,000	1,130
2014-04-09	114	114	113	113	38,000	1,130
2014-04-08	114	115	113	114	30,000	1,140
2014-04-07	114	115	114	115	47,000	1,150
2014-04-04	117	117	115	115	51,000	1,150
2014-04-03	117	117	116	117	52,000	1,170
2014-04-02	118	118	116	117	104,000	1,170
2014-04-01	118	118	117	118	38,000	1,180
2014-03-31	118	118	117	117	37,000	1,170
2014-03-28	117	118	116	117	42,000	1,170
2014-03-27	116	117	114	116	41,000	1,160
2014-03-26	116	117	115	117	52,000	1,170
2014-03-25	115	117	114	115	97,000	1,150
2014-03-24	111	115	111	114	51,000	1,140
2014-03-20	114	115	111	111	86,000	1,110
2014-03-19	115	115	113	113	25,000	1,130
2014-03-18	113	115	113	114	55,000	1,140
2014-03-17	113	115	110	111	137,000	1,110
2014-03-14	116	116	114	114	172,000	1,140
2014-03-13	118	118	115	116	146,000	1,160
2014-03-12	119	119	118	118	51,000	1,180
2014-03-11	120	120	118	119	71,000	1,190
2014-03-10	119	120	119	119	40,000	1,190
2014-03-07	118	120	118	119	48,000	1,190
2014-03-06	118	118	117	117	77,000	1,170
2014-03-05	119	120	117	117	98,000	1,170
2014-03-04	117	118	116	118	69,000	1,180
2014-03-03	118	118	116	117	195,000	1,170
2014-02-28	118	119	118	118	91,000	1,180
2014-02-27	121	121	118	118	252,000	1,180
2014-02-26	122	125	119	121	868,000	1,210
2014-02-25	122	123	122	122	160,000	1,220
2014-02-24	122	124	121	122	112,000	1,220
2014-02-21	121	122	120	122	73,000	1,220
2014-02-20	121	123	120	121	173,000	1,210
2014-02-19	121	123	120	122	90,000	1,220
2014-02-18	120	122	118	121	173,000	1,210
2014-02-17	120	121	117	120	133,000	1,200
2014-02-14	121	122	119	121	183,000	1,210
2014-02-13	122	124	119	122	393,000	1,220
2014-02-12	124	124	122	122	172,000	1,220
2014-02-10	123	123	121	123	115,000	1,230
2014-02-07	120	122	119	121	266,000	1,210
2014-02-06	114	121	114	118	269,000	1,180
2014-02-05	116	118	113	113	314,000	1,130
2014-02-04	116	117	112	112	579,000	1,120
2014-02-03	125	126	121	123	748,000	1,230
2014-01-31	130	130	124	128	615,000	1,280
2014-01-30	130	130	126	129	611,000	1,290
2014-01-29	137	137	131	132	1,250,000	1,320
2014-01-28	130	135	130	133	1,037,000	1,330
2014-01-27	129	132	128	130	820,000	1,300
2014-01-24	126	137	125	132	3,232,000	1,320
2014-01-23	129	129	125	127	165,000	1,270
2014-01-22	129	129	126	128	153,000	1,280
2014-01-21	130	130	128	129	170,000	1,290
2014-01-20	128	130	128	129	232,000	1,290
2014-01-17	127	129	127	128	181,000	1,280
2014-01-16	130	131	127	127	483,000	1,270
2014-01-15	127	128	127	128	174,000	1,280
2014-01-14	127	127	124	125	404,000	1,250
2014-01-10	128	131	127	129	689,000	1,290
2014-01-09	129	129	128	128	335,000	1,280
2014-01-08	128	129	127	129	785,000	1,290
2014-01-07	127	131	126	129	748,000	1,290
2014-01-06	125	128	124	127	245,000	1,270

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