3577 東海染工(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	139	144	139	143	140,000	1,430
2016-12-29	142	142	140	141	155,000	1,410
2016-12-28	140	146	140	143	438,000	1,430
2016-12-27	142	142	139	141	192,000	1,410
2016-12-26	143	143	141	142	82,000	1,420
2016-12-22	141	142	139	142	107,000	1,420
2016-12-21	143	143	140	141	170,000	1,410
2016-12-20	139	143	139	143	372,000	1,430
2016-12-19	138	139	138	139	51,000	1,390
2016-12-16	140	140	138	139	78,000	1,390
2016-12-15	138	140	138	139	110,000	1,390
2016-12-14	140	140	138	139	108,000	1,390
2016-12-13	138	140	137	140	187,000	1,400
2016-12-12	138	141	136	138	340,000	1,380
2016-12-09	137	138	136	138	114,000	1,380
2016-12-08	139	139	136	138	174,000	1,380
2016-12-07	139	139	137	139	296,000	1,390
2016-12-06	135	138	135	138	490,000	1,380
2016-12-05	134	135	134	134	88,000	1,340
2016-12-02	134	136	134	135	52,000	1,350
2016-12-01	134	135	134	135	41,000	1,350
2016-11-30	136	136	134	134	101,000	1,340
2016-11-29	134	136	134	136	112,000	1,360
2016-11-28	132	134	131	134	239,000	1,340
2016-11-25	136	136	133	133	266,000	1,330
2016-11-24	137	137	135	137	227,000	1,370
2016-11-22	136	138	136	137	245,000	1,370
2016-11-21	138	138	134	136	729,000	1,360
2016-11-18	129	130	129	129	101,000	1,290
2016-11-17	128	130	128	130	80,000	1,300
2016-11-16	128	129	127	129	53,000	1,290
2016-11-15	128	128	127	127	56,000	1,270
2016-11-14	128	129	127	129	66,000	1,290
2016-11-11	128	128	126	127	58,000	1,270
2016-11-10	128	128	126	126	99,000	1,260
2016-11-09	127	127	121	123	135,000	1,230
2016-11-08	128	128	127	128	23,000	1,280
2016-11-07	127	128	126	128	27,000	1,280
2016-11-04	127	127	126	126	50,000	1,260
2016-11-02	129	129	127	127	71,000	1,270
2016-11-01	130	131	128	131	147,000	1,310
2016-10-31	129	131	127	131	280,000	1,310
2016-10-28	127	129	125	129	188,000	1,290
2016-10-27	127	127	125	126	78,000	1,260
2016-10-26	124	128	124	127	138,000	1,270
2016-10-25	123	124	123	124	69,000	1,240
2016-10-24	124	125	123	123	150,000	1,230
2016-10-21	125	126	124	125	85,000	1,250
2016-10-20	124	126	124	125	74,000	1,250
2016-10-19	125	125	124	124	40,000	1,240
2016-10-18	123	125	123	124	69,000	1,240
2016-10-17	122	124	122	124	85,000	1,240
2016-10-14	122	124	122	124	23,000	1,240
2016-10-13	123	124	122	124	61,000	1,240
2016-10-12	124	126	122	122	148,000	1,220
2016-10-11	124	125	123	125	89,000	1,250
2016-10-07	124	124	123	124	30,000	1,240
2016-10-06	124	125	123	124	110,000	1,240
2016-10-05	124	124	122	123	32,000	1,230
2016-10-04	123	123	122	123	65,000	1,230
2016-10-03	123	124	123	123	23,000	1,230
2016-09-30	123	124	122	123	35,000	1,230
2016-09-29	124	124	123	124	60,000	1,240
2016-09-28	122	124	122	123	21,000	1,230
2016-09-27	123	123	122	123	66,000	1,230
2016-09-26	122	124	122	124	44,000	1,240
2016-09-23	122	123	122	122	47,000	1,220
2016-09-21	119	122	119	122	50,000	1,220
2016-09-20	121	123	119	119	121,000	1,190
2016-09-16	120	121	120	121	23,000	1,210
2016-09-15	120	120	118	120	60,000	1,200
2016-09-14	120	121	120	121	26,000	1,210
2016-09-13	122	123	121	121	59,000	1,210
2016-09-12	123	123	121	122	71,000	1,220
2016-09-09	122	125	122	125	168,000	1,250
2016-09-08	119	122	119	121	71,000	1,210
2016-09-07	119	120	119	120	40,000	1,200
2016-09-06	119	121	119	120	41,000	1,200
2016-09-05	119	120	119	119	26,000	1,190
2016-09-02	118	119	118	118	58,000	1,180
2016-09-01	118	118	118	118	23,000	1,180
2016-08-31	117	119	117	119	23,000	1,190
2016-08-30	119	119	117	117	14,000	1,170
2016-08-29	118	119	117	119	74,000	1,190
2016-08-26	119	121	115	116	169,000	1,160
2016-08-25	119	120	119	120	34,000	1,200
2016-08-24	118	120	118	120	47,000	1,200
2016-08-23	119	120	118	119	55,000	1,190
2016-08-22	118	119	118	119	46,000	1,190
2016-08-19	116	117	116	116	53,000	1,160
2016-08-18	117	117	116	117	68,000	1,170
2016-08-17	117	118	116	118	54,000	1,180
2016-08-16	118	119	117	117	33,000	1,170
2016-08-15	117	119	117	119	17,000	1,190
2016-08-12	117	118	116	118	93,000	1,180
2016-08-10	118	119	117	118	27,000	1,180
2016-08-09	117	119	117	119	39,000	1,190
2016-08-08	118	119	116	118	49,000	1,180
2016-08-05	118	119	118	118	18,000	1,180
2016-08-04	118	119	117	119	24,000	1,190
2016-08-03	119	119	117	118	29,000	1,180
2016-08-02	120	120	118	119	34,000	1,190
2016-08-01	120	121	119	120	67,000	1,200
2016-07-29	120	122	119	121	55,000	1,210
2016-07-28	120	121	119	121	49,000	1,210
2016-07-27	119	121	119	121	81,000	1,210
2016-07-26	121	121	119	119	100,000	1,190
2016-07-25	119	122	119	122	88,000	1,220
2016-07-22	121	121	118	119	95,000	1,190
2016-07-21	119	122	119	121	138,000	1,210
2016-07-20	118	119	118	119	11,000	1,190
2016-07-19	121	121	118	119	132,000	1,190
2016-07-15	118	120	118	120	58,000	1,200
2016-07-14	119	119	117	119	94,000	1,190
2016-07-13	118	119	117	119	181,000	1,190
2016-07-12	117	117	114	116	106,000	1,160
2016-07-11	113	115	113	115	74,000	1,150
2016-07-08	113	115	112	112	126,000	1,120
2016-07-07	113	115	112	115	81,000	1,150
2016-07-06	113	115	113	115	61,000	1,150
2016-07-05	116	116	113	115	137,000	1,150
2016-07-04	117	117	115	116	29,000	1,160
2016-07-01	114	116	114	116	40,000	1,160
2016-06-30	115	115	113	114	53,000	1,140
2016-06-29	114	115	113	113	52,000	1,130
2016-06-28	113	115	109	113	166,000	1,130
2016-06-27	113	115	112	114	90,000	1,140
2016-06-24	119	119	112	114	197,000	1,140
2016-06-23	119	120	118	120	24,000	1,200
2016-06-22	119	120	119	120	52,000	1,200
2016-06-21	119	121	118	121	166,000	1,210
2016-06-20	117	119	117	119	77,000	1,190
2016-06-17	115	116	114	115	93,000	1,150
2016-06-16	118	118	114	115	43,000	1,150
2016-06-15	116	117	116	117	28,000	1,170
2016-06-14	119	121	116	116	128,000	1,160
2016-06-13	124	124	120	120	112,000	1,200
2016-06-10	126	126	125	126	43,000	1,260
2016-06-09	125	126	125	126	51,000	1,260
2016-06-08	127	127	126	126	26,000	1,260
2016-06-07	127	127	126	127	48,000	1,270
2016-06-06	125	127	125	127	75,000	1,270
2016-06-03	126	127	125	126	45,000	1,260
2016-06-02	127	128	126	126	76,000	1,260
2016-06-01	128	130	127	128	110,000	1,280
2016-05-31	129	130	128	130	57,000	1,300
2016-05-30	129	130	128	129	73,000	1,290
2016-05-27	130	130	128	129	42,000	1,290
2016-05-26	131	132	129	131	52,000	1,310
2016-05-25	129	131	128	131	85,000	1,310
2016-05-24	130	130	128	130	39,000	1,300
2016-05-23	130	130	128	130	84,000	1,300
2016-05-20	129	131	128	130	85,000	1,300
2016-05-19	128	131	127	131	106,000	1,310
2016-05-18	127	129	126	129	113,000	1,290
2016-05-17	126	129	125	129	60,000	1,290
2016-05-16	126	127	126	126	77,000	1,260
2016-05-13	128	129	126	126	146,000	1,260
2016-05-12	130	130	127	129	272,000	1,290
2016-05-11	132	133	129	131	174,000	1,310
2016-05-10	130	134	130	133	255,000	1,330
2016-05-09	131	135	128	128	447,000	1,280
2016-05-06	128	130	127	130	73,000	1,300
2016-05-02	127	128	126	127	108,000	1,270
2016-04-28	131	134	129	129	175,000	1,290
2016-04-27	132	133	131	132	66,000	1,320
2016-04-26	134	134	130	132	93,000	1,320
2016-04-25	134	134	132	134	94,000	1,340
2016-04-22	132	134	132	134	110,000	1,340
2016-04-21	131	133	131	133	98,000	1,330
2016-04-20	131	132	129	131	135,000	1,310
2016-04-19	131	131	130	130	26,000	1,300
2016-04-18	130	130	128	130	101,000	1,300
2016-04-15	129	132	129	132	85,000	1,320
2016-04-14	130	131	130	131	78,000	1,310
2016-04-13	130	130	128	129	28,000	1,290
2016-04-12	127	129	126	128	101,000	1,280
2016-04-11	127	128	127	127	15,000	1,270
2016-04-08	125	128	124	127	130,000	1,270
2016-04-07	125	127	124	126	76,000	1,260
2016-04-06	126	126	124	126	115,000	1,260
2016-04-05	132	132	126	126	145,000	1,260
2016-04-04	128	133	128	131	118,000	1,310
2016-04-01	135	135	128	128	317,000	1,280
2016-03-31	138	138	134	136	135,000	1,360
2016-03-30	139	142	137	138	394,000	1,380
2016-03-29	135	143	135	137	665,000	1,370
2016-03-28	136	140	135	137	461,000	1,370
2016-03-25	132	135	132	135	280,000	1,350
2016-03-24	131	131	131	131	60,000	1,310
2016-03-23	133	134	132	133	84,000	1,330
2016-03-22	133	134	130	133	160,000	1,330
2016-03-18	135	135	132	132	97,000	1,320
2016-03-17	135	138	133	135	220,000	1,350
2016-03-16	134	136	133	133	171,000	1,330
2016-03-15	132	134	131	132	152,000	1,320
2016-03-14	134	136	131	132	409,000	1,320
2016-03-11	127	131	126	130	146,000	1,300
2016-03-10	125	128	125	127	74,000	1,270
2016-03-09	125	125	123	125	63,000	1,250
2016-03-08	126	126	124	126	88,000	1,260
2016-03-07	127	127	125	127	108,000	1,270
2016-03-04	124	126	123	125	204,000	1,250
2016-03-03	122	123	122	123	124,000	1,230
2016-03-02	122	122	121	122	24,000	1,220
2016-03-01	120	120	119	119	39,000	1,190
2016-02-29	122	124	120	120	253,000	1,200
2016-02-26	122	122	120	121	73,000	1,210
2016-02-25	119	121	119	121	67,000	1,210
2016-02-24	118	119	118	118	28,000	1,180
2016-02-23	119	120	118	118	78,000	1,180
2016-02-22	118	119	117	117	139,000	1,170
2016-02-19	120	120	118	118	39,000	1,180
2016-02-18	121	122	120	121	35,000	1,210
2016-02-17	119	121	117	117	56,000	1,170
2016-02-16	118	121	118	118	70,000	1,180
2016-02-15	118	119	117	118	85,000	1,180
2016-02-12	113	113	107	111	245,000	1,110
2016-02-10	124	124	118	118	76,000	1,180
2016-02-09	126	127	124	124	63,000	1,240
2016-02-08	126	130	126	130	26,000	1,300
2016-02-05	129	129	127	127	64,000	1,270
2016-02-04	126	130	126	128	94,000	1,280
2016-02-03	131	131	128	128	39,000	1,280
2016-02-02	133	134	133	133	31,000	1,330
2016-02-01	133	135	133	134	92,000	1,340
2016-01-29	129	134	128	133	156,000	1,330
2016-01-28	127	128	126	127	61,000	1,270
2016-01-27	126	128	126	127	51,000	1,270
2016-01-26	126	126	124	125	166,000	1,250
2016-01-25	128	129	126	127	48,000	1,270
2016-01-22	121	126	121	126	58,000	1,260
2016-01-21	121	123	119	119	127,000	1,190
2016-01-20	126	126	121	121	90,000	1,210
2016-01-19	125	126	125	126	48,000	1,260
2016-01-18	126	126	121	125	127,000	1,250
2016-01-15	129	130	127	127	73,000	1,270
2016-01-14	130	130	126	128	86,000	1,280
2016-01-13	129	131	128	130	56,000	1,300
2016-01-12	131	131	126	126	134,000	1,260
2016-01-08	133	133	131	132	71,000	1,320
2016-01-07	136	136	132	133	133,000	1,330
2016-01-06	139	140	135	136	158,000	1,360
2016-01-05	136	139	135	139	95,000	1,390
2016-01-04	138	140	136	136	144,000	1,360

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