3577 東海染工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,133	1,133	1,127	1,127	700	1,127
2021-12-29	1,128	1,140	1,128	1,136	2,500	1,136
2021-12-28	1,137	1,137	1,129	1,134	900	1,134
2021-12-27	1,141	1,141	1,131	1,137	2,200	1,137
2021-12-24	1,129	1,134	1,127	1,133	500	1,133
2021-12-23	1,120	1,131	1,120	1,131	4,400	1,131
2021-12-22	1,132	1,138	1,127	1,131	2,400	1,131
2021-12-21	1,129	1,134	1,129	1,132	1,300	1,132
2021-12-20	1,142	1,142	1,131	1,131	1,100	1,131
2021-12-17	1,138	1,138	1,138	1,138	800	1,138
2021-12-16	1,128	1,138	1,128	1,138	1,100	1,138
2021-12-15	1,132	1,133	1,131	1,133	400	1,133
2021-12-14	1,126	1,128	1,126	1,127	1,100	1,127
2021-12-13	1,135	1,144	1,132	1,132	1,700	1,132
2021-12-10	1,132	1,132	1,129	1,129	1,400	1,129
2021-12-09	1,135	1,139	1,131	1,131	1,700	1,131
2021-12-08	1,144	1,144	1,135	1,139	2,600	1,139
2021-12-07	1,111	1,142	1,111	1,142	6,700	1,142
2021-12-06	1,128	1,128	1,110	1,110	3,500	1,110
2021-12-03	1,126	1,133	1,126	1,132	1,300	1,132
2021-12-02	1,129	1,129	1,125	1,125	1,400	1,125
2021-12-01	1,129	1,139	1,123	1,129	2,700	1,129
2021-11-30	1,130	1,135	1,127	1,129	1,800	1,129
2021-11-29	1,125	1,142	1,125	1,130	2,900	1,130
2021-11-26	1,150	1,150	1,125	1,125	3,300	1,125
2021-11-25	1,126	1,131	1,122	1,131	1,900	1,131
2021-11-24	1,133	1,134	1,122	1,129	5,700	1,129
2021-11-22	1,145	1,250	1,139	1,139	30,700	1,139
2021-11-19	1,122	1,125	1,121	1,124	1,700	1,124
2021-11-18	1,130	1,130	1,125	1,128	700	1,128
2021-11-17	1,130	1,130	1,128	1,128	400	1,128
2021-11-16	1,127	1,127	1,122	1,125	1,800	1,125
2021-11-15	1,130	1,130	1,127	1,127	600	1,127
2021-11-12	1,119	1,127	1,119	1,127	800	1,127
2021-11-11	1,123	1,123	1,116	1,119	1,100	1,119
2021-11-10	1,120	1,120	1,113	1,115	1,200	1,115
2021-11-09	1,124	1,124	1,113	1,113	1,800	1,113
2021-11-08	1,127	1,130	1,121	1,124	4,900	1,124
2021-11-05	1,137	1,139	1,127	1,127	1,000	1,127
2021-11-04	1,148	1,148	1,132	1,132	2,800	1,132
2021-11-02	1,142	1,142	1,135	1,135	1,000	1,135
2021-11-01	1,130	1,139	1,128	1,135	2,000	1,135
2021-10-29	1,128	1,142	1,128	1,130	2,600	1,130
2021-10-28	1,146	1,167	1,129	1,129	26,800	1,129
2021-10-27	1,142	1,165	1,134	1,148	3,800	1,148
2021-10-26	1,186	1,186	1,138	1,138	5,800	1,138
2021-10-25	1,155	1,155	1,140	1,149	2,400	1,149
2021-10-22	1,140	1,170	1,140	1,165	9,600	1,165
2021-10-21	1,133	1,150	1,133	1,150	2,500	1,150
2021-10-20	1,132	1,147	1,129	1,139	7,000	1,139
2021-10-19	1,149	1,149	1,125	1,136	3,200	1,136
2021-10-18	1,138	1,155	1,138	1,149	3,500	1,149
2021-10-15	1,138	1,143	1,123	1,143	1,400	1,143
2021-10-14	1,121	1,141	1,120	1,139	3,600	1,139
2021-10-13	1,126	1,134	1,123	1,132	4,100	1,132
2021-10-12	1,135	1,135	1,127	1,134	1,000	1,134
2021-10-11	1,123	1,143	1,123	1,135	1,700	1,135
2021-10-08	1,126	1,129	1,121	1,128	3,900	1,128
2021-10-07	1,132	1,132	1,126	1,127	1,400	1,127
2021-10-06	1,123	1,139	1,123	1,135	1,300	1,135
2021-10-05	1,130	1,130	1,127	1,127	1,800	1,127
2021-10-04	1,130	1,141	1,130	1,134	1,700	1,134
2021-10-01	1,139	1,139	1,129	1,130	1,500	1,130
2021-09-30	1,140	1,140	1,135	1,135	1,200	1,135
2021-09-29	1,130	1,140	1,122	1,135	3,000	1,135
2021-09-28	1,122	1,152	1,121	1,146	7,000	1,146
2021-09-27	1,164	1,183	1,093	1,122	18,800	1,122
2021-09-24	1,147	1,148	1,140	1,148	3,900	1,148
2021-09-22	1,138	1,145	1,138	1,143	2,500	1,143
2021-09-21	1,145	1,145	1,085	1,136	12,600	1,136
2021-09-17	1,169	1,169	1,137	1,164	4,100	1,164
2021-09-16	1,130	1,174	1,130	1,169	5,600	1,169
2021-09-15	1,141	1,148	1,130	1,130	4,000	1,130
2021-09-14	1,138	1,162	1,126	1,161	7,300	1,161
2021-09-13	1,189	1,192	1,141	1,146	8,900	1,146
2021-09-10	1,142	1,198	1,136	1,198	14,300	1,198
2021-09-09	1,159	1,159	1,136	1,150	3,900	1,150
2021-09-08	1,147	1,159	1,147	1,159	3,300	1,159
2021-09-07	1,149	1,150	1,144	1,150	3,700	1,150
2021-09-06	1,141	1,141	1,131	1,139	3,300	1,139
2021-09-03	1,141	1,146	1,138	1,141	1,700	1,141
2021-09-02	1,146	1,146	1,134	1,134	400	1,134
2021-09-01	1,147	1,147	1,136	1,146	1,600	1,146
2021-08-31	1,128	1,144	1,128	1,137	1,000	1,137
2021-08-30	1,143	1,149	1,143	1,149	500	1,149
2021-08-27	1,123	1,143	1,123	1,143	1,100	1,143
2021-08-26	1,147	1,147	1,135	1,135	1,900	1,135
2021-08-25	1,139	1,140	1,135	1,135	1,600	1,135
2021-08-24	1,129	1,139	1,129	1,139	1,500	1,139
2021-08-23	1,132	1,142	1,131	1,141	3,300	1,141
2021-08-20	1,124	1,129	1,124	1,126	1,300	1,126
2021-08-19	1,115	1,132	1,115	1,124	1,300	1,124
2021-08-18	1,128	1,131	1,125	1,125	500	1,125
2021-08-17	1,112	1,132	1,111	1,128	3,000	1,128
2021-08-16	1,124	1,124	1,117	1,117	1,500	1,117
2021-08-13	-	-	-	1,131	-	1,131
2021-08-12	1,131	1,131	1,126	1,131	400	1,131
2021-08-11	1,129	1,135	1,128	1,133	1,600	1,133
2021-08-10	1,127	1,127	1,127	1,127	300	1,127
2021-08-06	1,133	1,133	1,133	1,133	100	1,133
2021-08-05	1,125	1,133	1,125	1,127	2,400	1,127
2021-08-04	1,127	1,133	1,125	1,125	600	1,125
2021-08-03	1,139	1,139	1,135	1,135	400	1,135
2021-08-02	1,124	1,149	1,124	1,144	5,200	1,144
2021-07-30	1,137	1,137	1,130	1,130	800	1,130
2021-07-29	1,137	1,137	1,137	1,137	600	1,137
2021-07-28	1,125	1,125	1,123	1,123	500	1,123
2021-07-27	1,136	1,138	1,132	1,138	900	1,138
2021-07-26	1,137	1,139	1,124	1,139	1,800	1,139
2021-07-21	1,120	1,137	1,120	1,137	1,500	1,137
2021-07-20	1,130	1,134	1,120	1,127	5,500	1,127
2021-07-19	1,123	1,130	1,123	1,130	2,600	1,130
2021-07-16	1,120	1,129	1,120	1,128	1,700	1,128
2021-07-15	1,134	1,138	1,131	1,131	1,600	1,131
2021-07-14	1,127	1,131	1,117	1,129	5,000	1,129
2021-07-13	1,140	1,140	1,129	1,129	2,600	1,129
2021-07-12	1,138	1,138	1,127	1,138	1,800	1,138
2021-07-09	1,140	1,141	1,133	1,133	2,200	1,133
2021-07-08	1,127	1,142	1,127	1,133	1,200	1,133
2021-07-07	1,126	1,138	1,125	1,138	1,100	1,138
2021-07-06	1,143	1,143	1,135	1,135	700	1,135
2021-07-05	1,129	1,139	1,129	1,139	900	1,139
2021-07-02	1,135	1,144	1,135	1,135	3,100	1,135
2021-07-01	1,139	1,139	1,130	1,130	2,000	1,130
2021-06-30	1,139	1,139	1,133	1,133	700	1,133
2021-06-29	1,137	1,137	1,129	1,134	1,900	1,134
2021-06-28	1,136	1,136	1,129	1,135	1,800	1,135
2021-06-25	1,122	1,128	1,122	1,128	500	1,128
2021-06-24	1,135	1,143	1,133	1,133	500	1,133
2021-06-23	1,138	1,143	1,129	1,138	1,000	1,138
2021-06-22	1,145	1,145	1,140	1,140	900	1,140
2021-06-21	1,126	1,135	1,126	1,128	2,800	1,128
2021-06-18	1,130	1,135	1,125	1,126	1,700	1,126
2021-06-17	1,129	1,138	1,127	1,128	2,300	1,128
2021-06-16	1,116	1,135	1,116	1,126	6,200	1,126
2021-06-15	1,141	1,147	1,112	1,112	5,300	1,112
2021-06-14	1,148	1,148	1,143	1,144	400	1,144
2021-06-11	1,142	1,143	1,136	1,136	2,500	1,136
2021-06-10	1,140	1,140	1,136	1,136	1,000	1,136
2021-06-09	1,140	1,140	1,135	1,135	1,500	1,135
2021-06-08	1,142	1,142	1,130	1,132	1,300	1,132
2021-06-07	1,137	1,138	1,128	1,128	5,000	1,128
2021-06-04	1,138	1,139	1,132	1,133	800	1,133
2021-06-03	1,138	1,146	1,135	1,135	8,800	1,135
2021-06-02	1,143	1,143	1,134	1,134	2,300	1,134
2021-06-01	1,144	1,145	1,132	1,132	1,400	1,132
2021-05-31	1,134	1,134	1,123	1,126	1,400	1,126
2021-05-28	1,130	1,142	1,130	1,134	2,300	1,134
2021-05-27	1,137	1,175	1,135	1,135	19,800	1,135
2021-05-26	1,129	1,130	1,128	1,128	1,700	1,128
2021-05-25	1,126	1,129	1,122	1,122	500	1,122
2021-05-24	1,128	1,135	1,128	1,135	900	1,135
2021-05-21	1,135	1,135	1,122	1,122	700	1,122
2021-05-20	1,121	1,136	1,121	1,128	3,100	1,128
2021-05-19	1,125	1,138	1,125	1,127	2,400	1,127
2021-05-18	1,132	1,132	1,120	1,124	1,300	1,124
2021-05-17	1,125	1,134	1,119	1,119	1,100	1,119
2021-05-14	1,120	1,129	1,118	1,120	1,200	1,120
2021-05-13	1,120	1,133	1,120	1,121	1,100	1,121
2021-05-12	1,117	1,129	1,116	1,120	1,700	1,120
2021-05-11	1,117	1,125	1,117	1,121	1,300	1,121
2021-05-10	1,114	1,126	1,114	1,125	1,900	1,125
2021-05-07	1,120	1,126	1,120	1,121	1,100	1,121
2021-05-06	1,120	1,125	1,120	1,120	900	1,120
2021-04-30	1,117	1,122	1,113	1,117	1,800	1,117
2021-04-28	1,118	1,124	1,116	1,119	3,300	1,119
2021-04-27	1,133	1,133	1,125	1,125	700	1,125
2021-04-26	1,129	1,130	1,127	1,130	1,600	1,130
2021-04-23	1,128	1,129	1,122	1,122	500	1,122
2021-04-22	1,125	1,126	1,120	1,125	1,500	1,125
2021-04-21	1,122	1,129	1,119	1,119	1,600	1,119
2021-04-20	1,120	1,129	1,120	1,122	1,400	1,122
2021-04-19	1,139	1,139	1,127	1,133	1,800	1,133
2021-04-16	1,119	1,119	1,119	1,119	100	1,119
2021-04-15	1,128	1,128	1,122	1,122	800	1,122
2021-04-14	1,125	1,130	1,125	1,130	500	1,130
2021-04-13	1,134	1,134	1,126	1,126	1,100	1,126
2021-04-12	1,125	1,133	1,121	1,122	1,300	1,122
2021-04-09	1,117	1,131	1,117	1,122	1,400	1,122
2021-04-08	1,117	1,124	1,116	1,118	2,400	1,118
2021-04-07	1,117	1,125	1,111	1,125	3,700	1,125
2021-04-06	1,132	1,139	1,118	1,119	6,600	1,119
2021-04-05	1,115	1,175	1,110	1,129	14,300	1,129
2021-04-02	1,125	1,129	1,093	1,115	16,300	1,115
2021-04-01	1,131	1,131	1,073	1,121	22,700	1,121
2021-03-31	1,149	1,149	1,120	1,120	3,500	1,120
2021-03-30	1,134	1,149	1,128	1,139	1,800	1,139
2021-03-29	1,125	1,139	1,125	1,134	7,600	1,134
2021-03-26	1,132	1,165	1,126	1,126	9,300	1,126
2021-03-25	1,134	1,134	1,116	1,125	2,300	1,125
2021-03-24	1,147	1,147	1,118	1,118	5,300	1,118
2021-03-23	1,137	1,149	1,133	1,146	4,000	1,146
2021-03-22	1,126	1,138	1,126	1,137	2,300	1,137
2021-03-19	1,121	1,129	1,121	1,129	1,300	1,129
2021-03-18	1,140	1,145	1,124	1,129	5,300	1,129
2021-03-17	1,122	1,140	1,122	1,140	3,600	1,140
2021-03-16	1,125	1,130	1,121	1,127	1,500	1,127
2021-03-15	1,120	1,132	1,120	1,132	2,600	1,132
2021-03-12	1,118	1,122	1,116	1,121	4,100	1,121
2021-03-11	1,116	1,127	1,115	1,125	2,100	1,125
2021-03-10	1,122	1,126	1,122	1,126	1,800	1,126
2021-03-09	1,128	1,130	1,121	1,130	2,400	1,130
2021-03-08	1,134	1,134	1,117	1,124	2,500	1,124
2021-03-05	1,118	1,129	1,118	1,129	1,900	1,129
2021-03-04	1,134	1,134	1,116	1,130	1,000	1,130
2021-03-03	1,122	1,133	1,122	1,133	900	1,133
2021-03-02	1,127	1,134	1,120	1,134	2,100	1,134
2021-03-01	1,122	1,125	1,122	1,123	1,300	1,123
2021-02-26	1,134	1,134	1,122	1,122	1,400	1,122
2021-02-25	1,119	1,131	1,119	1,129	2,000	1,129
2021-02-24	1,120	1,127	1,120	1,127	1,100	1,127
2021-02-22	1,118	1,128	1,118	1,128	600	1,128
2021-02-19	1,116	1,125	1,114	1,125	1,800	1,125
2021-02-18	1,122	1,128	1,120	1,128	1,000	1,128
2021-02-17	1,118	1,130	1,118	1,125	3,600	1,125
2021-02-16	1,136	1,136	1,121	1,121	2,400	1,121
2021-02-15	1,129	1,140	1,128	1,140	1,800	1,140
2021-02-12	1,120	1,134	1,120	1,131	1,500	1,131
2021-02-10	1,124	1,125	1,120	1,120	500	1,120
2021-02-09	1,118	1,125	1,117	1,117	3,500	1,117
2021-02-08	1,113	1,132	1,113	1,122	2,900	1,122
2021-02-05	1,118	1,119	1,112	1,119	1,200	1,119
2021-02-04	1,120	1,123	1,113	1,117	4,800	1,117
2021-02-03	1,122	1,135	1,120	1,120	2,600	1,120
2021-02-02	1,120	1,128	1,120	1,120	600	1,120
2021-02-01	1,118	1,125	1,118	1,119	1,300	1,119
2021-01-29	1,125	1,137	1,119	1,119	1,400	1,119
2021-01-28	1,137	1,140	1,117	1,124	15,300	1,124
2021-01-27	1,118	1,148	1,117	1,139	5,100	1,139
2021-01-26	1,129	1,129	1,116	1,124	2,000	1,124
2021-01-25	1,117	1,130	1,109	1,123	7,300	1,123
2021-01-22	1,110	1,130	1,110	1,119	2,600	1,119
2021-01-21	1,110	1,130	1,110	1,125	1,800	1,125
2021-01-20	1,112	1,122	1,103	1,118	4,100	1,118
2021-01-19	1,130	1,132	1,116	1,128	1,800	1,128
2021-01-18	1,093	1,125	1,093	1,123	2,000	1,123
2021-01-15	1,121	1,126	1,072	1,123	12,400	1,123
2021-01-14	1,147	1,147	1,109	1,126	9,200	1,126
2021-01-13	1,123	1,148	1,123	1,148	1,800	1,148
2021-01-12	1,144	1,144	1,123	1,130	3,200	1,130
2021-01-08	1,116	1,139	1,116	1,134	4,100	1,134
2021-01-07	1,114	1,128	1,114	1,123	4,200	1,123
2021-01-06	1,117	1,126	1,113	1,114	3,700	1,114
2021-01-05	1,138	1,139	1,130	1,131	3,200	1,131
2021-01-04	1,119	1,119	1,112	1,112	600	1,112

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