3577 東海染工(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,129	1,140	1,129	1,140	800	1,140
2019-12-27	1,134	1,140	1,130	1,140	5,300	1,140
2019-12-26	1,128	1,134	1,128	1,134	5,100	1,134
2019-12-25	1,129	1,134	1,127	1,128	5,700	1,128
2019-12-24	1,130	1,130	1,127	1,129	1,700	1,129
2019-12-23	1,132	1,135	1,130	1,130	6,200	1,130
2019-12-20	1,133	1,134	1,132	1,134	2,500	1,134
2019-12-19	1,139	1,139	1,132	1,133	3,000	1,133
2019-12-18	1,132	1,139	1,132	1,139	4,500	1,139
2019-12-17	1,139	1,139	1,128	1,131	2,700	1,131
2019-12-16	1,126	1,139	1,126	1,139	2,700	1,139
2019-12-13	1,138	1,138	1,125	1,126	3,400	1,126
2019-12-12	1,132	1,133	1,121	1,123	4,100	1,123
2019-12-11	1,125	1,136	1,125	1,129	2,400	1,129
2019-12-10	1,132	1,132	1,128	1,128	1,300	1,128
2019-12-09	1,129	1,137	1,125	1,137	4,800	1,137
2019-12-06	1,130	1,134	1,127	1,127	2,100	1,127
2019-12-05	1,129	1,130	1,126	1,130	2,000	1,130
2019-12-04	1,124	1,138	1,124	1,129	3,300	1,129
2019-12-03	1,125	1,136	1,125	1,130	2,500	1,130
2019-12-02	1,135	1,135	1,126	1,128	1,700	1,128
2019-11-29	1,126	1,131	1,126	1,131	1,800	1,131
2019-11-28	1,128	1,132	1,122	1,132	2,400	1,132
2019-11-27	1,117	1,126	1,117	1,126	800	1,126
2019-11-26	1,127	1,127	1,117	1,117	5,200	1,117
2019-11-25	1,138	1,140	1,128	1,128	1,200	1,128
2019-11-22	1,122	1,135	1,122	1,135	2,500	1,135
2019-11-21	1,133	1,133	1,121	1,125	1,000	1,125
2019-11-20	1,128	1,134	1,128	1,133	1,100	1,133
2019-11-19	1,129	1,129	1,121	1,128	6,300	1,128
2019-11-18	1,120	1,122	1,120	1,120	1,000	1,120
2019-11-15	1,117	1,126	1,117	1,126	1,300	1,126
2019-11-14	1,124	1,126	1,116	1,116	2,700	1,116
2019-11-13	1,126	1,126	1,125	1,125	800	1,125
2019-11-12	1,131	1,137	1,131	1,132	1,900	1,132
2019-11-11	1,129	1,140	1,126	1,140	3,900	1,140
2019-11-08	1,131	1,134	1,124	1,129	1,600	1,129
2019-11-07	1,128	1,128	1,121	1,125	900	1,125
2019-11-06	1,132	1,132	1,129	1,132	2,400	1,132
2019-11-05	1,130	1,136	1,130	1,132	3,900	1,132
2019-11-01	1,144	1,144	1,114	1,125	10,500	1,125
2019-10-31	1,193	1,193	1,140	1,156	11,600	1,156
2019-10-30	1,133	1,182	1,123	1,175	11,500	1,175
2019-10-29	1,140	1,143	1,134	1,143	1,600	1,143
2019-10-28	1,135	1,139	1,133	1,139	1,400	1,139
2019-10-25	1,121	1,134	1,121	1,124	2,000	1,124
2019-10-24	1,121	1,134	1,121	1,128	2,000	1,128
2019-10-23	1,114	1,135	1,114	1,128	1,100	1,128
2019-10-21	1,113	1,134	1,113	1,134	2,000	1,134
2019-10-18	1,131	1,131	1,123	1,127	3,600	1,127
2019-10-17	1,134	1,140	1,131	1,138	2,000	1,138
2019-10-16	1,144	1,144	1,130	1,144	2,300	1,144
2019-10-15	1,143	1,147	1,127	1,147	3,200	1,147
2019-10-11	1,137	1,137	1,128	1,136	1,400	1,136
2019-10-10	1,134	1,138	1,134	1,137	500	1,137
2019-10-09	1,136	1,138	1,135	1,138	1,300	1,138
2019-10-08	1,135	1,137	1,125	1,136	1,900	1,136
2019-10-07	1,117	1,133	1,117	1,123	2,400	1,123
2019-10-04	1,114	1,122	1,114	1,117	3,300	1,117
2019-10-03	1,125	1,137	1,120	1,121	2,200	1,121
2019-10-02	1,143	1,144	1,130	1,134	2,200	1,134
2019-10-01	1,144	1,145	1,144	1,145	800	1,145
2019-09-30	1,154	1,154	1,125	1,125	2,600	1,125
2019-09-27	1,156	1,156	1,134	1,140	2,500	1,140
2019-09-26	1,162	1,164	1,140	1,156	7,800	1,156
2019-09-25	1,161	1,161	1,140	1,154	4,500	1,154
2019-09-24	1,151	1,162	1,133	1,162	3,400	1,162
2019-09-20	1,154	1,154	1,135	1,142	2,900	1,142
2019-09-19	1,132	1,154	1,128	1,154	5,900	1,154
2019-09-18	1,140	1,146	1,125	1,139	3,700	1,139
2019-09-17	1,150	1,150	1,140	1,140	2,000	1,140
2019-09-13	1,154	1,163	1,133	1,150	9,700	1,150
2019-09-12	1,148	1,166	1,146	1,162	6,100	1,162
2019-09-11	1,133	1,149	1,133	1,146	4,000	1,146
2019-09-10	1,133	1,140	1,133	1,139	2,700	1,139
2019-09-09	1,130	1,134	1,122	1,134	6,300	1,134
2019-09-06	1,127	1,139	1,123	1,130	2,100	1,130
2019-09-05	1,121	1,128	1,119	1,128	2,900	1,128
2019-09-04	1,117	1,117	1,113	1,115	1,000	1,115
2019-09-03	1,117	1,118	1,111	1,118	1,100	1,118
2019-09-02	1,110	1,120	1,109	1,118	2,200	1,118
2019-08-30	1,098	1,120	1,098	1,114	1,300	1,114
2019-08-29	1,091	1,116	1,091	1,114	2,700	1,114
2019-08-28	1,115	1,120	1,086	1,113	3,900	1,113
2019-08-27	1,115	1,117	1,114	1,115	1,700	1,115
2019-08-26	1,063	1,129	1,063	1,117	4,800	1,117
2019-08-23	1,102	1,115	1,102	1,113	800	1,113
2019-08-22	1,114	1,127	1,112	1,124	1,900	1,124
2019-08-21	1,135	1,135	1,116	1,116	1,700	1,116
2019-08-20	1,107	1,135	1,092	1,135	3,800	1,135
2019-08-19	1,108	1,117	1,105	1,107	6,300	1,107
2019-08-16	1,118	1,119	1,108	1,108	1,800	1,108
2019-08-15	1,117	1,119	1,110	1,119	3,400	1,119
2019-08-14	1,116	1,120	1,102	1,120	1,600	1,120
2019-08-13	1,122	1,122	1,085	1,098	4,600	1,098
2019-08-09	1,126	1,127	1,116	1,123	1,800	1,123
2019-08-08	1,117	1,126	1,117	1,121	6,000	1,121
2019-08-07	1,106	1,114	1,092	1,113	3,300	1,113
2019-08-06	1,113	1,113	1,058	1,107	5,400	1,107
2019-08-05	1,115	1,118	1,110	1,113	6,200	1,113
2019-08-02	1,120	1,120	1,115	1,115	2,800	1,115
2019-08-01	1,115	1,121	1,114	1,118	1,500	1,118
2019-07-31	1,128	1,128	1,115	1,119	3,100	1,119
2019-07-30	1,119	1,127	1,118	1,127	2,000	1,127
2019-07-29	1,119	1,123	1,115	1,118	1,300	1,118
2019-07-26	1,127	1,133	1,118	1,119	1,900	1,119
2019-07-25	1,139	1,139	1,128	1,130	900	1,130
2019-07-24	1,134	1,134	1,126	1,131	1,700	1,131
2019-07-23	1,126	1,131	1,126	1,126	1,200	1,126
2019-07-22	1,121	1,129	1,121	1,125	1,600	1,125
2019-07-19	1,115	1,129	1,115	1,121	2,800	1,121
2019-07-18	1,117	1,121	1,113	1,115	4,100	1,115
2019-07-17	1,120	1,130	1,116	1,117	4,600	1,117
2019-07-16	1,128	1,128	1,116	1,120	3,800	1,120
2019-07-12	1,132	1,132	1,125	1,130	3,600	1,130
2019-07-11	1,127	1,132	1,109	1,132	6,200	1,132
2019-07-10	1,139	1,139	1,128	1,128	4,400	1,128
2019-07-09	1,142	1,142	1,128	1,129	9,900	1,129
2019-07-08	1,131	1,151	1,128	1,142	7,200	1,142
2019-07-05	1,128	1,134	1,128	1,131	3,500	1,131
2019-07-04	1,130	1,136	1,125	1,128	6,600	1,128
2019-07-03	1,133	1,135	1,126	1,129	4,300	1,129
2019-07-02	1,146	1,152	1,129	1,133	9,000	1,133
2019-07-01	1,139	1,146	1,128	1,134	14,500	1,134
2019-06-28	1,122	1,134	1,121	1,133	7,600	1,133
2019-06-27	1,127	1,138	1,123	1,127	4,300	1,127
2019-06-26	1,134	1,141	1,127	1,128	3,800	1,128
2019-06-25	1,170	1,170	1,124	1,132	22,400	1,132
2019-06-24	1,126	1,192	1,123	1,170	16,800	1,170
2019-06-21	1,157	1,157	1,123	1,125	11,700	1,125
2019-06-20	1,132	1,163	1,132	1,157	12,600	1,157
2019-06-19	1,159	1,159	1,122	1,132	17,300	1,132
2019-06-18	1,139	1,184	1,133	1,159	14,600	1,159
2019-06-17	1,126	1,141	1,124	1,141	4,300	1,141
2019-06-14	1,144	1,144	1,115	1,126	8,800	1,126
2019-06-13	1,140	1,146	1,113	1,117	6,500	1,117
2019-06-12	1,132	1,145	1,131	1,140	5,800	1,140
2019-06-11	1,122	1,136	1,119	1,136	4,400	1,136
2019-06-10	1,135	1,137	1,120	1,122	18,700	1,122
2019-06-07	1,155	1,157	1,131	1,135	9,600	1,135
2019-06-06	1,180	1,185	1,151	1,154	10,700	1,154
2019-06-05	1,142	1,192	1,141	1,188	19,100	1,188
2019-06-04	1,121	1,142	1,121	1,142	9,900	1,142
2019-06-03	1,110	1,135	1,109	1,126	9,600	1,126
2019-05-31	1,128	1,130	1,110	1,120	5,500	1,120
2019-05-30	1,127	1,135	1,095	1,128	15,700	1,128
2019-05-29	1,101	1,140	1,101	1,129	11,300	1,129
2019-05-28	1,113	1,130	1,096	1,101	23,400	1,101
2019-05-27	1,223	1,403	1,126	1,130	125,900	1,130
2019-05-24	1,100	1,125	1,089	1,103	6,200	1,103
2019-05-23	1,092	1,115	1,092	1,115	5,300	1,115
2019-05-22	1,097	1,120	1,096	1,104	8,300	1,104
2019-05-21	1,095	1,110	1,095	1,097	3,000	1,097
2019-05-20	1,100	1,103	1,087	1,095	7,800	1,095
2019-05-17	1,108	1,109	1,090	1,102	4,200	1,102
2019-05-16	1,070	1,098	1,069	1,090	8,800	1,090
2019-05-15	1,096	1,096	1,082	1,087	3,200	1,087
2019-05-14	1,059	1,097	1,043	1,097	4,500	1,097
2019-05-13	1,084	1,087	1,048	1,048	7,600	1,048
2019-05-10	1,081	1,098	1,061	1,085	13,300	1,085
2019-05-09	1,070	1,125	1,070	1,088	11,100	1,088
2019-05-08	1,088	1,097	1,068	1,070	5,500	1,070
2019-05-07	1,053	1,094	1,053	1,090	8,500	1,090
2019-04-26	1,084	1,100	1,082	1,098	16,700	1,098
2019-04-25	1,071	1,097	1,065	1,084	5,200	1,084
2019-04-24	1,085	1,100	1,080	1,081	3,700	1,081
2019-04-23	1,093	1,093	1,080	1,087	10,700	1,087
2019-04-22	1,090	1,106	1,075	1,094	15,200	1,094
2019-04-19	1,069	1,104	1,069	1,098	6,400	1,098
2019-04-18	1,096	1,096	1,069	1,069	4,600	1,069
2019-04-17	1,097	1,100	1,092	1,096	1,900	1,096
2019-04-16	1,098	1,099	1,090	1,092	1,100	1,092
2019-04-15	1,094	1,098	1,090	1,096	2,800	1,096
2019-04-12	1,087	1,093	1,075	1,090	3,100	1,090
2019-04-11	1,067	1,093	1,067	1,090	2,200	1,090
2019-04-10	1,089	1,099	1,074	1,090	2,700	1,090
2019-04-09	1,064	1,099	1,064	1,090	4,000	1,090
2019-04-08	1,096	1,102	1,060	1,094	7,100	1,094
2019-04-05	1,100	1,101	1,088	1,100	4,700	1,100
2019-04-04	1,094	1,108	1,094	1,100	3,200	1,100
2019-04-03	1,088	1,104	1,082	1,098	6,300	1,098
2019-04-02	1,100	1,100	1,082	1,099	3,600	1,099
2019-04-01	1,089	1,101	1,086	1,099	3,900	1,099
2019-03-29	1,073	1,085	1,056	1,085	6,600	1,085
2019-03-28	1,077	1,090	1,077	1,082	6,200	1,082
2019-03-27	1,079	1,095	1,060	1,094	6,400	1,094
2019-03-26	1,090	1,116	1,090	1,116	8,300	1,116
2019-03-25	1,105	1,108	1,090	1,097	6,700	1,097
2019-03-22	1,110	1,115	1,108	1,111	2,800	1,111
2019-03-20	1,102	1,112	1,101	1,111	2,700	1,111
2019-03-19	1,115	1,124	1,105	1,106	6,300	1,106
2019-03-18	1,086	1,117	1,085	1,117	8,700	1,117
2019-03-15	1,095	1,109	1,090	1,092	5,400	1,092
2019-03-14	1,081	1,111	1,081	1,095	8,200	1,095
2019-03-13	1,085	1,089	1,079	1,079	1,800	1,079
2019-03-12	1,075	1,090	1,074	1,090	5,600	1,090
2019-03-11	1,059	1,073	1,059	1,070	4,300	1,070
2019-03-08	1,077	1,079	1,070	1,073	6,300	1,073
2019-03-07	1,084	1,089	1,082	1,085	5,700	1,085
2019-03-06	1,085	1,086	1,080	1,084	3,300	1,084
2019-03-05	1,073	1,083	1,073	1,082	6,400	1,082
2019-03-04	1,070	1,077	1,070	1,072	3,400	1,072
2019-03-01	1,066	1,075	1,064	1,068	6,000	1,068
2019-02-28	1,065	1,072	1,062	1,066	1,900	1,066
2019-02-27	1,062	1,069	1,060	1,067	4,100	1,067
2019-02-26	1,065	1,072	1,061	1,061	3,300	1,061
2019-02-25	1,061	1,065	1,061	1,064	2,500	1,064
2019-02-22	1,063	1,063	1,059	1,061	2,400	1,061
2019-02-21	1,040	1,064	1,040	1,064	5,300	1,064
2019-02-20	1,033	1,046	1,033	1,040	9,800	1,040
2019-02-19	1,018	1,034	1,018	1,033	3,100	1,033
2019-02-18	1,009	1,019	1,003	1,018	3,100	1,018
2019-02-15	1,000	1,004	1,000	1,003	2,200	1,003
2019-02-14	990	1,001	990	1,000	3,000	1,000
2019-02-13	995	998	990	990	3,100	990
2019-02-12	988	997	985	995	2,700	995
2019-02-08	994	998	982	987	4,700	987
2019-02-07	997	1,006	995	995	1,700	995
2019-02-06	1,006	1,013	999	999	2,500	999
2019-02-05	998	1,015	998	1,006	3,600	1,006
2019-02-04	1,002	1,002	996	996	2,200	996
2019-02-01	1,003	1,003	989	989	2,000	989
2019-01-31	981	1,000	981	998	3,400	998
2019-01-30	1,001	1,001	979	979	8,000	979
2019-01-29	1,002	1,002	999	1,001	2,800	1,001
2019-01-28	1,002	1,004	995	995	8,600	995
2019-01-25	990	998	987	997	6,000	997
2019-01-24	993	993	984	986	700	986
2019-01-23	976	987	976	984	3,000	984
2019-01-22	988	988	978	978	4,800	978
2019-01-21	990	991	981	982	4,000	982
2019-01-18	995	995	984	986	3,200	986
2019-01-17	990	1,004	981	984	6,200	984
2019-01-16	989	995	986	986	3,200	986
2019-01-15	970	987	970	985	5,200	985
2019-01-11	982	983	970	970	2,600	970
2019-01-10	981	981	970	975	4,500	975
2019-01-09	982	985	976	981	3,300	981
2019-01-08	973	985	973	975	3,500	975
2019-01-07	960	977	960	976	3,800	976
2019-01-04	946	962	946	953	3,900	953

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