3577 東海染工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 138 | 140 | 136 | 138 | 157,000 | 1,380 |
| 2015-12-29 | 140 | 141 | 137 | 140 | 72,000 | 1,400 |
| 2015-12-28 | 134 | 139 | 132 | 138 | 176,000 | 1,380 |
| 2015-12-25 | 133 | 136 | 130 | 133 | 281,000 | 1,330 |
| 2015-12-24 | 141 | 142 | 135 | 135 | 344,000 | 1,350 |
| 2015-12-22 | 146 | 146 | 142 | 142 | 360,000 | 1,420 |
| 2015-12-21 | 140 | 148 | 138 | 148 | 823,000 | 1,480 |
| 2015-12-18 | 136 | 140 | 136 | 140 | 151,000 | 1,400 |
| 2015-12-17 | 137 | 142 | 136 | 138 | 510,000 | 1,380 |
| 2015-12-16 | 131 | 136 | 131 | 136 | 100,000 | 1,360 |
| 2015-12-15 | 134 | 134 | 131 | 131 | 90,000 | 1,310 |
| 2015-12-14 | 133 | 135 | 132 | 134 | 74,000 | 1,340 |
| 2015-12-11 | 136 | 136 | 135 | 136 | 69,000 | 1,360 |
| 2015-12-10 | 136 | 137 | 135 | 135 | 57,000 | 1,350 |
| 2015-12-09 | 138 | 138 | 136 | 136 | 68,000 | 1,360 |
| 2015-12-08 | 139 | 139 | 134 | 138 | 234,000 | 1,380 |
| 2015-12-07 | 138 | 141 | 136 | 138 | 289,000 | 1,380 |
| 2015-12-04 | 138 | 139 | 136 | 136 | 375,000 | 1,360 |
| 2015-12-03 | 134 | 136 | 134 | 136 | 187,000 | 1,360 |
| 2015-12-02 | 136 | 137 | 134 | 135 | 242,000 | 1,350 |
| 2015-12-01 | 138 | 140 | 134 | 137 | 346,000 | 1,370 |
| 2015-11-30 | 137 | 142 | 135 | 138 | 1,035,000 | 1,380 |
| 2015-11-27 | 133 | 135 | 132 | 135 | 396,000 | 1,350 |
| 2015-11-26 | 129 | 133 | 129 | 132 | 348,000 | 1,320 |
| 2015-11-25 | 129 | 131 | 129 | 129 | 131,000 | 1,290 |
| 2015-11-24 | 128 | 130 | 128 | 130 | 176,000 | 1,300 |
| 2015-11-20 | 127 | 128 | 126 | 128 | 81,000 | 1,280 |
| 2015-11-19 | 127 | 127 | 125 | 127 | 58,000 | 1,270 |
| 2015-11-18 | 125 | 127 | 124 | 127 | 101,000 | 1,270 |
| 2015-11-17 | 125 | 126 | 124 | 126 | 56,000 | 1,260 |
| 2015-11-16 | 124 | 125 | 122 | 124 | 80,000 | 1,240 |
| 2015-11-13 | 125 | 126 | 124 | 126 | 82,000 | 1,260 |
| 2015-11-12 | 127 | 127 | 125 | 126 | 60,000 | 1,260 |
| 2015-11-11 | 126 | 129 | 125 | 127 | 145,000 | 1,270 |
| 2015-11-10 | 125 | 126 | 122 | 125 | 103,000 | 1,250 |
| 2015-11-09 | 122 | 125 | 122 | 124 | 176,000 | 1,240 |
| 2015-11-06 | 123 | 124 | 122 | 123 | 76,000 | 1,230 |
| 2015-11-05 | 124 | 124 | 121 | 123 | 169,000 | 1,230 |
| 2015-11-04 | 120 | 126 | 120 | 122 | 468,000 | 1,220 |
| 2015-11-02 | 119 | 119 | 117 | 118 | 67,000 | 1,180 |
| 2015-10-30 | 120 | 120 | 118 | 119 | 52,000 | 1,190 |
| 2015-10-29 | 121 | 121 | 119 | 119 | 47,000 | 1,190 |
| 2015-10-28 | 120 | 120 | 119 | 120 | 26,000 | 1,200 |
| 2015-10-27 | 122 | 122 | 120 | 120 | 32,000 | 1,200 |
| 2015-10-26 | 121 | 121 | 120 | 121 | 81,000 | 1,210 |
| 2015-10-23 | 120 | 121 | 120 | 121 | 41,000 | 1,210 |
| 2015-10-22 | 119 | 119 | 119 | 119 | 23,000 | 1,190 |
| 2015-10-21 | 118 | 120 | 118 | 120 | 51,000 | 1,200 |
| 2015-10-20 | 119 | 119 | 118 | 118 | 36,000 | 1,180 |
| 2015-10-19 | 121 | 121 | 118 | 119 | 128,000 | 1,190 |
| 2015-10-16 | 119 | 121 | 119 | 121 | 81,000 | 1,210 |
| 2015-10-15 | 118 | 121 | 118 | 120 | 142,000 | 1,200 |
| 2015-10-14 | 120 | 120 | 118 | 118 | 69,000 | 1,180 |
| 2015-10-13 | 121 | 122 | 121 | 121 | 34,000 | 1,210 |
| 2015-10-09 | 120 | 121 | 119 | 121 | 110,000 | 1,210 |
| 2015-10-08 | 119 | 120 | 119 | 119 | 42,000 | 1,190 |
| 2015-10-07 | 118 | 119 | 118 | 119 | 32,000 | 1,190 |
| 2015-10-06 | 121 | 121 | 117 | 117 | 128,000 | 1,170 |
| 2015-10-05 | 117 | 121 | 117 | 121 | 125,000 | 1,210 |
| 2015-10-02 | 116 | 117 | 115 | 117 | 90,000 | 1,170 |
| 2015-10-01 | 118 | 118 | 116 | 117 | 51,000 | 1,170 |
| 2015-09-30 | 116 | 117 | 115 | 117 | 56,000 | 1,170 |
| 2015-09-29 | 117 | 117 | 114 | 114 | 58,000 | 1,140 |
| 2015-09-28 | 119 | 119 | 117 | 117 | 37,000 | 1,170 |
| 2015-09-25 | 117 | 117 | 115 | 117 | 49,000 | 1,170 |
| 2015-09-24 | 119 | 119 | 116 | 117 | 57,000 | 1,170 |
| 2015-09-18 | 116 | 119 | 115 | 119 | 82,000 | 1,190 |
| 2015-09-17 | 117 | 119 | 116 | 119 | 39,000 | 1,190 |
| 2015-09-16 | 118 | 118 | 114 | 116 | 58,000 | 1,160 |
| 2015-09-15 | 117 | 118 | 117 | 117 | 29,000 | 1,170 |
| 2015-09-14 | 119 | 119 | 117 | 117 | 14,000 | 1,170 |
| 2015-09-11 | 119 | 119 | 118 | 119 | 53,000 | 1,190 |
| 2015-09-10 | 119 | 119 | 116 | 117 | 21,000 | 1,170 |
| 2015-09-09 | 117 | 121 | 117 | 120 | 86,000 | 1,200 |
| 2015-09-08 | 115 | 116 | 112 | 116 | 96,000 | 1,160 |
| 2015-09-07 | 114 | 116 | 112 | 114 | 98,000 | 1,140 |
| 2015-09-04 | 118 | 118 | 115 | 115 | 165,000 | 1,150 |
| 2015-09-03 | 119 | 120 | 117 | 118 | 53,000 | 1,180 |
| 2015-09-02 | 117 | 119 | 116 | 117 | 128,000 | 1,170 |
| 2015-09-01 | 121 | 122 | 117 | 119 | 239,000 | 1,190 |
| 2015-08-31 | 120 | 122 | 117 | 121 | 141,000 | 1,210 |
| 2015-08-28 | 118 | 122 | 118 | 119 | 188,000 | 1,190 |
| 2015-08-27 | 119 | 119 | 116 | 117 | 54,000 | 1,170 |
| 2015-08-26 | 114 | 116 | 114 | 116 | 160,000 | 1,160 |
| 2015-08-25 | 109 | 118 | 107 | 111 | 321,000 | 1,110 |
| 2015-08-24 | 119 | 121 | 116 | 116 | 263,000 | 1,160 |
| 2015-08-21 | 125 | 126 | 122 | 122 | 402,000 | 1,220 |
| 2015-08-20 | 128 | 128 | 126 | 127 | 70,000 | 1,270 |
| 2015-08-19 | 129 | 130 | 127 | 128 | 127,000 | 1,280 |
| 2015-08-18 | 130 | 131 | 129 | 131 | 97,000 | 1,310 |
| 2015-08-17 | 128 | 130 | 127 | 130 | 160,000 | 1,300 |
| 2015-08-14 | 127 | 128 | 127 | 128 | 41,000 | 1,280 |
| 2015-08-13 | 126 | 127 | 126 | 127 | 61,000 | 1,270 |
| 2015-08-12 | 127 | 129 | 126 | 126 | 174,000 | 1,260 |
| 2015-08-11 | 128 | 129 | 127 | 127 | 186,000 | 1,270 |
| 2015-08-10 | 128 | 129 | 125 | 126 | 261,000 | 1,260 |
| 2015-08-07 | 129 | 129 | 127 | 127 | 88,000 | 1,270 |
| 2015-08-06 | 128 | 130 | 128 | 129 | 72,000 | 1,290 |
| 2015-08-05 | 128 | 130 | 126 | 128 | 118,000 | 1,280 |
| 2015-08-04 | 128 | 129 | 127 | 128 | 58,000 | 1,280 |
| 2015-08-03 | 130 | 130 | 127 | 129 | 150,000 | 1,290 |
| 2015-07-31 | 132 | 133 | 128 | 130 | 190,000 | 1,300 |
| 2015-07-30 | 132 | 133 | 130 | 131 | 168,000 | 1,310 |
| 2015-07-29 | 130 | 131 | 129 | 130 | 53,000 | 1,300 |
| 2015-07-28 | 129 | 131 | 127 | 129 | 149,000 | 1,290 |
| 2015-07-27 | 132 | 132 | 129 | 129 | 86,000 | 1,290 |
| 2015-07-24 | 132 | 133 | 131 | 132 | 85,000 | 1,320 |
| 2015-07-23 | 132 | 134 | 130 | 132 | 94,000 | 1,320 |
| 2015-07-22 | 131 | 132 | 131 | 131 | 35,000 | 1,310 |
| 2015-07-21 | 132 | 134 | 132 | 132 | 54,000 | 1,320 |
| 2015-07-17 | 134 | 134 | 130 | 132 | 114,000 | 1,320 |
| 2015-07-16 | 131 | 133 | 131 | 132 | 42,000 | 1,320 |
| 2015-07-15 | 131 | 133 | 130 | 131 | 108,000 | 1,310 |
| 2015-07-14 | 129 | 132 | 129 | 129 | 179,000 | 1,290 |
| 2015-07-13 | 126 | 129 | 126 | 128 | 191,000 | 1,280 |
| 2015-07-10 | 126 | 128 | 123 | 127 | 224,000 | 1,270 |
| 2015-07-09 | 125 | 128 | 122 | 125 | 500,000 | 1,250 |
| 2015-07-08 | 133 | 133 | 128 | 129 | 333,000 | 1,290 |
| 2015-07-07 | 133 | 135 | 133 | 133 | 66,000 | 1,330 |
| 2015-07-06 | 134 | 135 | 131 | 132 | 198,000 | 1,320 |
| 2015-07-03 | 135 | 137 | 134 | 135 | 60,000 | 1,350 |
| 2015-07-02 | 137 | 137 | 134 | 135 | 112,000 | 1,350 |
| 2015-07-01 | 134 | 138 | 134 | 135 | 89,000 | 1,350 |
| 2015-06-30 | 132 | 135 | 132 | 134 | 127,000 | 1,340 |
| 2015-06-29 | 135 | 136 | 132 | 134 | 132,000 | 1,340 |
| 2015-06-26 | 137 | 137 | 135 | 136 | 128,000 | 1,360 |
| 2015-06-25 | 140 | 140 | 137 | 137 | 103,000 | 1,370 |
| 2015-06-24 | 141 | 141 | 138 | 139 | 118,000 | 1,390 |
| 2015-06-23 | 139 | 141 | 139 | 140 | 155,000 | 1,400 |
| 2015-06-22 | 136 | 139 | 136 | 137 | 140,000 | 1,370 |
| 2015-06-19 | 137 | 137 | 135 | 136 | 217,000 | 1,360 |
| 2015-06-18 | 137 | 139 | 136 | 136 | 202,000 | 1,360 |
| 2015-06-17 | 137 | 139 | 137 | 137 | 78,000 | 1,370 |
| 2015-06-16 | 139 | 139 | 137 | 137 | 97,000 | 1,370 |
| 2015-06-15 | 140 | 140 | 138 | 139 | 201,000 | 1,390 |
| 2015-06-12 | 141 | 141 | 138 | 140 | 174,000 | 1,400 |
| 2015-06-11 | 140 | 141 | 139 | 140 | 116,000 | 1,400 |
| 2015-06-10 | 140 | 140 | 138 | 138 | 106,000 | 1,380 |
| 2015-06-09 | 142 | 142 | 139 | 139 | 236,000 | 1,390 |
| 2015-06-08 | 145 | 145 | 142 | 142 | 231,000 | 1,420 |
| 2015-06-05 | 146 | 146 | 142 | 143 | 333,000 | 1,430 |
| 2015-06-04 | 151 | 152 | 143 | 145 | 789,000 | 1,450 |
| 2015-06-03 | 147 | 151 | 146 | 149 | 1,089,000 | 1,490 |
| 2015-06-02 | 143 | 147 | 140 | 147 | 736,000 | 1,470 |
| 2015-06-01 | 138 | 145 | 137 | 142 | 765,000 | 1,420 |
| 2015-05-29 | 138 | 140 | 136 | 138 | 379,000 | 1,380 |
| 2015-05-28 | 141 | 144 | 138 | 138 | 564,000 | 1,380 |
| 2015-05-27 | 145 | 147 | 138 | 141 | 794,000 | 1,410 |
| 2015-05-26 | 144 | 147 | 142 | 146 | 605,000 | 1,460 |
| 2015-05-25 | 146 | 147 | 143 | 146 | 495,000 | 1,460 |
| 2015-05-22 | 144 | 145 | 143 | 143 | 384,000 | 1,430 |
| 2015-05-21 | 139 | 148 | 139 | 145 | 1,177,000 | 1,450 |
| 2015-05-20 | 140 | 140 | 137 | 139 | 394,000 | 1,390 |
| 2015-05-19 | 135 | 145 | 135 | 141 | 1,630,000 | 1,410 |
| 2015-05-18 | 135 | 135 | 133 | 135 | 109,000 | 1,350 |
| 2015-05-15 | 134 | 134 | 131 | 133 | 190,000 | 1,330 |
| 2015-05-14 | 134 | 134 | 132 | 133 | 86,000 | 1,330 |
| 2015-05-13 | 134 | 135 | 132 | 134 | 196,000 | 1,340 |
| 2015-05-12 | 129 | 135 | 129 | 135 | 441,000 | 1,350 |
| 2015-05-11 | 129 | 132 | 128 | 129 | 332,000 | 1,290 |
| 2015-05-08 | 127 | 128 | 126 | 128 | 62,000 | 1,280 |
| 2015-05-07 | 126 | 127 | 126 | 126 | 63,000 | 1,260 |
| 2015-05-01 | 127 | 128 | 127 | 127 | 56,000 | 1,270 |
| 2015-04-30 | 129 | 129 | 128 | 129 | 87,000 | 1,290 |
| 2015-04-28 | 130 | 130 | 129 | 130 | 109,000 | 1,300 |
| 2015-04-27 | 129 | 130 | 128 | 130 | 66,000 | 1,300 |
| 2015-04-24 | 129 | 129 | 128 | 129 | 98,000 | 1,290 |
| 2015-04-23 | 130 | 130 | 129 | 129 | 52,000 | 1,290 |
| 2015-04-22 | 130 | 130 | 129 | 129 | 54,000 | 1,290 |
| 2015-04-21 | 130 | 131 | 130 | 131 | 29,000 | 1,310 |
| 2015-04-20 | 131 | 131 | 129 | 130 | 52,000 | 1,300 |
| 2015-04-17 | 131 | 131 | 130 | 130 | 49,000 | 1,300 |
| 2015-04-16 | 130 | 130 | 129 | 130 | 78,000 | 1,300 |
| 2015-04-15 | 130 | 131 | 130 | 130 | 72,000 | 1,300 |
| 2015-04-14 | 131 | 132 | 130 | 131 | 69,000 | 1,310 |
| 2015-04-13 | 131 | 131 | 129 | 129 | 91,000 | 1,290 |
| 2015-04-10 | 133 | 133 | 131 | 132 | 63,000 | 1,320 |
| 2015-04-09 | 132 | 134 | 132 | 132 | 35,000 | 1,320 |
| 2015-04-08 | 132 | 134 | 131 | 132 | 111,000 | 1,320 |
| 2015-04-07 | 130 | 130 | 129 | 130 | 104,000 | 1,300 |
| 2015-04-06 | 130 | 130 | 130 | 130 | 28,000 | 1,300 |
| 2015-04-03 | 128 | 130 | 127 | 129 | 86,000 | 1,290 |
| 2015-04-02 | 125 | 127 | 125 | 126 | 194,000 | 1,260 |
| 2015-04-01 | 125 | 129 | 125 | 127 | 114,000 | 1,270 |
| 2015-03-31 | 128 | 129 | 127 | 127 | 133,000 | 1,270 |
| 2015-03-30 | 128 | 130 | 126 | 127 | 163,000 | 1,270 |
| 2015-03-27 | 131 | 131 | 129 | 129 | 94,000 | 1,290 |
| 2015-03-26 | 132 | 134 | 132 | 132 | 108,000 | 1,320 |
| 2015-03-25 | 133 | 134 | 132 | 134 | 82,000 | 1,340 |
| 2015-03-24 | 135 | 135 | 132 | 133 | 93,000 | 1,330 |
| 2015-03-23 | 133 | 135 | 133 | 135 | 85,000 | 1,350 |
| 2015-03-20 | 131 | 133 | 131 | 133 | 41,000 | 1,330 |
| 2015-03-19 | 132 | 132 | 130 | 131 | 101,000 | 1,310 |
| 2015-03-18 | 133 | 133 | 130 | 132 | 136,000 | 1,320 |
| 2015-03-17 | 133 | 134 | 132 | 133 | 123,000 | 1,330 |
| 2015-03-16 | 133 | 134 | 131 | 133 | 94,000 | 1,330 |
| 2015-03-13 | 134 | 134 | 131 | 133 | 130,000 | 1,330 |
| 2015-03-12 | 133 | 134 | 133 | 134 | 127,000 | 1,340 |
| 2015-03-11 | 130 | 133 | 129 | 132 | 130,000 | 1,320 |
| 2015-03-10 | 131 | 134 | 131 | 131 | 142,000 | 1,310 |
| 2015-03-09 | 131 | 131 | 131 | 131 | 54,000 | 1,310 |
| 2015-03-06 | 132 | 133 | 131 | 132 | 180,000 | 1,320 |
| 2015-03-05 | 133 | 133 | 130 | 130 | 125,000 | 1,300 |
| 2015-03-04 | 132 | 134 | 128 | 132 | 293,000 | 1,320 |
| 2015-03-03 | 134 | 134 | 130 | 130 | 326,000 | 1,300 |
| 2015-03-02 | 136 | 137 | 133 | 135 | 253,000 | 1,350 |
| 2015-02-27 | 135 | 137 | 134 | 136 | 150,000 | 1,360 |
| 2015-02-26 | 134 | 138 | 134 | 135 | 427,000 | 1,350 |
| 2015-02-25 | 141 | 142 | 133 | 133 | 1,284,000 | 1,330 |
| 2015-02-24 | 130 | 139 | 130 | 139 | 645,000 | 1,390 |
| 2015-02-23 | 131 | 132 | 129 | 130 | 182,000 | 1,300 |
| 2015-02-20 | 129 | 130 | 127 | 130 | 243,000 | 1,300 |
| 2015-02-19 | 133 | 133 | 128 | 129 | 398,000 | 1,290 |
| 2015-02-18 | 130 | 135 | 130 | 133 | 1,089,000 | 1,330 |
| 2015-02-17 | 127 | 128 | 126 | 128 | 112,000 | 1,280 |
| 2015-02-16 | 130 | 130 | 127 | 129 | 217,000 | 1,290 |
| 2015-02-13 | 129 | 131 | 127 | 130 | 398,000 | 1,300 |
| 2015-02-12 | 124 | 133 | 122 | 131 | 988,000 | 1,310 |
| 2015-02-10 | 124 | 124 | 122 | 123 | 41,000 | 1,230 |
| 2015-02-09 | 124 | 124 | 122 | 122 | 91,000 | 1,220 |
| 2015-02-06 | 123 | 124 | 123 | 124 | 40,000 | 1,240 |
| 2015-02-05 | 123 | 123 | 122 | 123 | 37,000 | 1,230 |
| 2015-02-04 | 121 | 122 | 121 | 122 | 68,000 | 1,220 |
| 2015-02-03 | 121 | 122 | 121 | 121 | 45,000 | 1,210 |
| 2015-02-02 | 123 | 123 | 121 | 121 | 69,000 | 1,210 |
| 2015-01-30 | 123 | 124 | 122 | 123 | 75,000 | 1,230 |
| 2015-01-29 | 125 | 125 | 121 | 122 | 402,000 | 1,220 |
| 2015-01-28 | 123 | 129 | 123 | 126 | 744,000 | 1,260 |
| 2015-01-27 | 124 | 125 | 123 | 123 | 71,000 | 1,230 |
| 2015-01-26 | 122 | 125 | 122 | 124 | 56,000 | 1,240 |
| 2015-01-23 | 123 | 124 | 122 | 123 | 77,000 | 1,230 |
| 2015-01-22 | 121 | 122 | 121 | 121 | 40,000 | 1,210 |
| 2015-01-21 | 123 | 123 | 121 | 122 | 51,000 | 1,220 |
| 2015-01-20 | 120 | 122 | 120 | 122 | 58,000 | 1,220 |
| 2015-01-19 | 120 | 121 | 120 | 120 | 52,000 | 1,200 |
| 2015-01-16 | 120 | 120 | 119 | 120 | 39,000 | 1,200 |
| 2015-01-15 | 120 | 121 | 120 | 121 | 18,000 | 1,210 |
| 2015-01-14 | 120 | 121 | 120 | 121 | 26,000 | 1,210 |
| 2015-01-13 | 120 | 121 | 120 | 120 | 45,000 | 1,200 |
| 2015-01-09 | 123 | 124 | 120 | 120 | 160,000 | 1,200 |
| 2015-01-08 | 123 | 126 | 123 | 123 | 347,000 | 1,230 |
| 2015-01-07 | 122 | 123 | 122 | 123 | 152,000 | 1,230 |
| 2015-01-06 | 122 | 125 | 122 | 122 | 248,000 | 1,220 |
| 2015-01-05 | 120 | 124 | 120 | 123 | 199,000 | 1,230 |
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
