3577 東海染工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 896 | 896 | 895 | 895 | 1,200 | 895 |
| 2025-12-11 | 894 | 894 | 888 | 894 | 900 | 894 |
| 2025-12-10 | 893 | 894 | 893 | 894 | 600 | 894 |
| 2025-12-09 | 893 | 896 | 888 | 896 | 800 | 896 |
| 2025-12-08 | 888 | 890 | 886 | 890 | 2,100 | 890 |
| 2025-12-05 | 890 | 896 | 883 | 890 | 1,800 | 890 |
| 2025-12-04 | 885 | 891 | 884 | 891 | 2,400 | 891 |
| 2025-12-03 | 890 | 902 | 890 | 890 | 1,400 | 890 |
| 2025-12-02 | 900 | 903 | 888 | 895 | 2,800 | 895 |
| 2025-12-01 | 900 | 900 | 895 | 900 | 1,100 | 900 |
| 2025-11-28 | 895 | 899 | 889 | 899 | 1,800 | 899 |
| 2025-11-27 | 883 | 891 | 882 | 891 | 1,000 | 891 |
| 2025-11-26 | 885 | 889 | 879 | 881 | 5,600 | 881 |
| 2025-11-25 | 882 | 894 | 882 | 885 | 3,200 | 885 |
| 2025-11-21 | 883 | 890 | 880 | 882 | 2,800 | 882 |
| 2025-11-20 | 882 | 885 | 881 | 881 | 1,100 | 881 |
| 2025-11-19 | 885 | 885 | 882 | 882 | 700 | 882 |
| 2025-11-18 | 884 | 884 | 882 | 882 | 1,500 | 882 |
| 2025-11-17 | 894 | 894 | 883 | 883 | 2,700 | 883 |
| 2025-11-14 | 896 | 896 | 882 | 882 | 1,300 | 882 |
| 2025-11-13 | 885 | 885 | 883 | 883 | 3,700 | 883 |
| 2025-11-12 | 886 | 896 | 886 | 896 | 2,200 | 896 |
| 2025-11-11 | 890 | 898 | 887 | 887 | 2,900 | 887 |
| 2025-11-10 | 888 | 893 | 888 | 893 | 1,600 | 893 |
| 2025-11-07 | 891 | 899 | 891 | 891 | 2,000 | 891 |
| 2025-11-06 | 895 | 903 | 895 | 895 | 2,300 | 895 |
| 2025-11-05 | 893 | 900 | 889 | 900 | 2,200 | 900 |
| 2025-11-04 | 895 | 904 | 892 | 893 | 4,400 | 893 |
| 2025-10-31 | 896 | 902 | 895 | 895 | 1,600 | 895 |
| 2025-10-30 | 897 | 897 | 897 | 897 | 300 | 897 |
| 2025-10-29 | 896 | 900 | 896 | 900 | 500 | 900 |
| 2025-10-28 | 903 | 903 | 897 | 897 | 1,200 | 897 |
| 2025-10-27 | 900 | 907 | 900 | 901 | 1,000 | 901 |
| 2025-10-24 | 901 | 901 | 900 | 900 | 500 | 900 |
| 2025-10-23 | 900 | 900 | 899 | 900 | 800 | 900 |
| 2025-10-22 | 902 | 909 | 900 | 901 | 2,000 | 901 |
| 2025-10-21 | 910 | 910 | 902 | 902 | 700 | 902 |
| 2025-10-20 | 904 | 904 | 900 | 900 | 1,600 | 900 |
| 2025-10-17 | 905 | 905 | 901 | 904 | 800 | 904 |
| 2025-10-16 | 909 | 909 | 902 | 903 | 300 | 903 |
| 2025-10-15 | 901 | 906 | 901 | 906 | 2,500 | 906 |
| 2025-10-14 | 904 | 904 | 901 | 901 | 1,100 | 901 |
| 2025-10-10 | 907 | 907 | 906 | 906 | 300 | 906 |
| 2025-10-09 | 914 | 916 | 907 | 907 | 1,000 | 907 |
| 2025-10-08 | 908 | 915 | 908 | 914 | 800 | 914 |
| 2025-10-07 | 903 | 913 | 903 | 913 | 600 | 913 |
| 2025-10-06 | 911 | 914 | 903 | 903 | 3,100 | 903 |
| 2025-10-03 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2025-10-02 | 910 | 910 | 901 | 902 | 2,000 | 902 |
| 2025-10-01 | 910 | 910 | 900 | 900 | 2,900 | 900 |
| 2025-09-30 | 915 | 915 | 910 | 910 | 1,000 | 910 |
| 2025-09-29 | 915 | 915 | 910 | 915 | 1,400 | 915 |
| 2025-09-26 | 910 | 915 | 910 | 915 | 1,500 | 915 |
| 2025-09-25 | 911 | 911 | 910 | 910 | 700 | 910 |
| 2025-09-24 | 911 | 912 | 911 | 911 | 800 | 911 |
| 2025-09-22 | 916 | 918 | 910 | 911 | 3,300 | 911 |
| 2025-09-19 | 910 | 910 | 909 | 909 | 1,600 | 909 |
| 2025-09-18 | 910 | 911 | 910 | 911 | 500 | 911 |
| 2025-09-17 | 919 | 919 | 911 | 911 | 1,300 | 911 |
| 2025-09-16 | 912 | 919 | 912 | 919 | 2,700 | 919 |
| 2025-09-12 | 911 | 916 | 909 | 916 | 700 | 916 |
| 2025-09-11 | 907 | 907 | 907 | 907 | 300 | 907 |
| 2025-09-10 | 903 | 917 | 902 | 917 | 3,200 | 917 |
| 2025-09-09 | 891 | 902 | 891 | 900 | 3,600 | 900 |
| 2025-09-08 | 898 | 898 | 891 | 891 | 1,800 | 891 |
| 2025-09-05 | 891 | 897 | 889 | 891 | 1,800 | 891 |
| 2025-09-04 | 899 | 899 | 891 | 891 | 2,900 | 891 |
| 2025-09-03 | 898 | 899 | 895 | 899 | 1,300 | 899 |
| 2025-09-02 | 898 | 899 | 892 | 898 | 1,600 | 898 |
| 2025-09-01 | 895 | 897 | 888 | 897 | 1,400 | 897 |
| 2025-08-29 | 890 | 890 | 888 | 888 | 600 | 888 |
| 2025-08-28 | 896 | 896 | 886 | 891 | 1,800 | 891 |
| 2025-08-27 | 886 | 897 | 886 | 896 | 1,900 | 896 |
| 2025-08-26 | 895 | 895 | 887 | 888 | 1,500 | 888 |
| 2025-08-25 | 897 | 897 | 890 | 895 | 1,200 | 895 |
| 2025-08-22 | 890 | 897 | 887 | 895 | 1,800 | 895 |
| 2025-08-21 | 892 | 897 | 886 | 896 | 2,100 | 896 |
| 2025-08-20 | 883 | 890 | 883 | 890 | 700 | 890 |
| 2025-08-19 | 882 | 883 | 879 | 883 | 2,000 | 883 |
| 2025-08-18 | 882 | 884 | 882 | 884 | 500 | 884 |
| 2025-08-15 | 879 | 879 | 878 | 879 | 900 | 879 |
| 2025-08-14 | 880 | 883 | 879 | 879 | 2,000 | 879 |
| 2025-08-13 | 879 | 882 | 879 | 879 | 1,300 | 879 |
| 2025-08-12 | 891 | 891 | 881 | 888 | 1,600 | 888 |
| 2025-08-08 | 871 | 882 | 870 | 882 | 1,200 | 882 |
| 2025-08-07 | 873 | 880 | 866 | 876 | 3,500 | 876 |
| 2025-08-06 | 881 | 897 | 877 | 877 | 10,700 | 877 |
| 2025-08-05 | 865 | 878 | 864 | 878 | 5,700 | 878 |
| 2025-08-04 | 866 | 871 | 865 | 865 | 3,000 | 865 |
| 2025-08-01 | 866 | 866 | 866 | 866 | 200 | 866 |
| 2025-07-31 | 872 | 872 | 860 | 869 | 4,100 | 869 |
| 2025-07-30 | 869 | 870 | 864 | 864 | 1,700 | 864 |
| 2025-07-29 | 864 | 874 | 864 | 864 | 1,600 | 864 |
| 2025-07-28 | 871 | 871 | 863 | 864 | 1,500 | 864 |
| 2025-07-25 | 866 | 872 | 863 | 863 | 2,000 | 863 |
| 2025-07-24 | 865 | 869 | 864 | 866 | 1,400 | 866 |
| 2025-07-23 | 863 | 868 | 863 | 865 | 2,000 | 865 |
| 2025-07-22 | 866 | 868 | 863 | 863 | 2,300 | 863 |
| 2025-07-18 | 872 | 872 | 866 | 866 | 3,500 | 866 |
| 2025-07-17 | 870 | 874 | 869 | 871 | 3,900 | 871 |
| 2025-07-16 | 871 | 871 | 870 | 870 | 900 | 870 |
| 2025-07-15 | 875 | 875 | 869 | 871 | 6,200 | 871 |
| 2025-07-14 | 871 | 875 | 869 | 870 | 7,200 | 870 |
| 2025-07-11 | 870 | 872 | 870 | 870 | 3,800 | 870 |
| 2025-07-10 | 876 | 876 | 870 | 870 | 3,300 | 870 |
| 2025-07-09 | 871 | 872 | 871 | 871 | 2,500 | 871 |
| 2025-07-08 | 871 | 874 | 871 | 871 | 1,300 | 871 |
| 2025-07-07 | - | - | - | 868 | - | 868 |
| 2025-07-04 | 870 | 875 | 863 | 868 | 6,100 | 868 |
| 2025-07-03 | 869 | 874 | 869 | 872 | 2,300 | 872 |
| 2025-07-02 | 867 | 872 | 867 | 869 | 1,400 | 869 |
| 2025-07-01 | 874 | 874 | 867 | 867 | 900 | 867 |
| 2025-06-30 | 868 | 874 | 866 | 866 | 2,800 | 866 |
| 2025-06-27 | 872 | 872 | 866 | 866 | 7,100 | 866 |
| 2025-06-26 | 873 | 879 | 871 | 871 | 1,600 | 871 |
| 2025-06-25 | 882 | 886 | 872 | 872 | 2,300 | 872 |
| 2025-06-24 | 880 | 885 | 878 | 882 | 1,200 | 882 |
| 2025-06-23 | 878 | 882 | 875 | 877 | 1,800 | 877 |
| 2025-06-20 | 877 | 882 | 874 | 882 | 1,400 | 882 |
| 2025-06-19 | 878 | 886 | 876 | 883 | 2,000 | 883 |
| 2025-06-18 | 881 | 881 | 878 | 878 | 700 | 878 |
| 2025-06-17 | 880 | 880 | 878 | 878 | 600 | 878 |
| 2025-06-16 | 881 | 881 | 875 | 879 | 1,600 | 879 |
| 2025-06-13 | 875 | 876 | 875 | 875 | 1,000 | 875 |
| 2025-06-12 | 875 | 875 | 873 | 875 | 2,800 | 875 |
| 2025-06-11 | 886 | 886 | 872 | 873 | 2,200 | 873 |
| 2025-06-10 | 892 | 892 | 884 | 886 | 1,400 | 886 |
| 2025-06-09 | 882 | 882 | 875 | 877 | 3,700 | 877 |
| 2025-06-06 | 880 | 888 | 880 | 882 | 2,500 | 882 |
| 2025-06-05 | 881 | 887 | 878 | 880 | 2,800 | 880 |
| 2025-06-04 | 898 | 898 | 880 | 881 | 8,500 | 881 |
| 2025-06-03 | 897 | 899 | 896 | 899 | 800 | 899 |
| 2025-06-02 | 895 | 899 | 895 | 899 | 1,400 | 899 |
| 2025-05-30 | 897 | 901 | 895 | 901 | 1,300 | 901 |
| 2025-05-29 | 902 | 965 | 897 | 897 | 44,900 | 897 |
| 2025-05-28 | 904 | 905 | 904 | 904 | 1,400 | 904 |
| 2025-05-27 | 906 | 907 | 904 | 904 | 700 | 904 |
| 2025-05-26 | 915 | 915 | 905 | 906 | 1,700 | 906 |
| 2025-05-23 | 916 | 916 | 907 | 914 | 800 | 914 |
| 2025-05-22 | 905 | 916 | 905 | 916 | 2,800 | 916 |
| 2025-05-21 | 918 | 918 | 907 | 916 | 4,100 | 916 |
| 2025-05-20 | 914 | 917 | 905 | 906 | 4,100 | 906 |
| 2025-05-19 | 909 | 914 | 906 | 906 | 1,500 | 906 |
| 2025-05-16 | 908 | 910 | 903 | 906 | 3,400 | 906 |
| 2025-05-15 | 907 | 908 | 900 | 908 | 3,700 | 908 |
| 2025-05-14 | 920 | 920 | 907 | 908 | 2,000 | 908 |
| 2025-05-13 | 917 | 923 | 910 | 910 | 2,000 | 910 |
| 2025-05-12 | 925 | 925 | 911 | 917 | 5,700 | 917 |
| 2025-05-09 | 964 | 1,029 | 940 | 940 | 30,900 | 940 |
| 2025-05-08 | 940 | 957 | 940 | 957 | 4,000 | 957 |
| 2025-05-07 | 940 | 950 | 938 | 940 | 7,700 | 940 |
| 2025-05-02 | 914 | 935 | 914 | 920 | 1,200 | 920 |
| 2025-05-01 | 928 | 975 | 913 | 919 | 65,900 | 919 |
| 2025-04-30 | 928 | 940 | 928 | 938 | 4,000 | 938 |
| 2025-04-28 | 916 | 947 | 901 | 935 | 41,400 | 935 |
| 2025-04-25 | 905 | 907 | 901 | 901 | 1,900 | 901 |
| 2025-04-24 | 910 | 921 | 903 | 903 | 1,100 | 903 |
| 2025-04-23 | 906 | 910 | 901 | 901 | 1,800 | 901 |
| 2025-04-22 | 910 | 955 | 891 | 908 | 24,500 | 908 |
| 2025-04-21 | 920 | 920 | 910 | 910 | 1,300 | 910 |
| 2025-04-18 | 898 | 915 | 898 | 915 | 1,100 | 915 |
| 2025-04-17 | 893 | 894 | 893 | 894 | 400 | 894 |
| 2025-04-16 | 900 | 925 | 892 | 894 | 3,100 | 894 |
| 2025-04-15 | 880 | 930 | 880 | 900 | 2,400 | 900 |
| 2025-04-14 | 878 | 899 | 868 | 891 | 3,400 | 891 |
| 2025-04-11 | 844 | 879 | 844 | 879 | 2,300 | 879 |
| 2025-04-10 | 841 | 867 | 835 | 859 | 2,400 | 859 |
| 2025-04-09 | 822 | 862 | 812 | 843 | 3,400 | 843 |
| 2025-04-08 | 835 | 835 | 802 | 810 | 6,000 | 810 |
| 2025-04-07 | 800 | 800 | 775 | 775 | 9,500 | 775 |
| 2025-04-04 | 858 | 858 | 802 | 819 | 12,500 | 819 |
| 2025-04-03 | 900 | 903 | 890 | 903 | 5,000 | 903 |
| 2025-04-02 | 934 | 935 | 910 | 910 | 7,100 | 910 |
| 2025-04-01 | 946 | 946 | 931 | 944 | 3,600 | 944 |
| 2025-03-31 | 965 | 981 | 941 | 949 | 8,700 | 949 |
| 2025-03-28 | 1,005 | 1,010 | 965 | 990 | 18,100 | 990 |
| 2025-03-27 | 1,055 | 1,067 | 1,052 | 1,055 | 12,600 | 1,055 |
| 2025-03-26 | 1,053 | 1,063 | 1,053 | 1,055 | 9,300 | 1,055 |
| 2025-03-25 | 1,055 | 1,058 | 1,053 | 1,056 | 5,900 | 1,056 |
| 2025-03-24 | 1,048 | 1,053 | 1,048 | 1,053 | 5,200 | 1,053 |
| 2025-03-21 | 1,044 | 1,048 | 1,039 | 1,048 | 5,800 | 1,048 |
| 2025-03-19 | 1,037 | 1,041 | 1,026 | 1,038 | 7,600 | 1,038 |
| 2025-03-18 | 1,027 | 1,034 | 1,027 | 1,028 | 2,600 | 1,028 |
| 2025-03-17 | 1,032 | 1,038 | 1,029 | 1,032 | 8,400 | 1,032 |
| 2025-03-14 | 1,031 | 1,031 | 1,022 | 1,026 | 1,200 | 1,026 |
| 2025-03-13 | 1,023 | 1,029 | 1,022 | 1,028 | 2,300 | 1,028 |
| 2025-03-12 | 1,022 | 1,028 | 1,022 | 1,022 | 1,800 | 1,022 |
| 2025-03-11 | 1,025 | 1,025 | 1,017 | 1,022 | 1,400 | 1,022 |
| 2025-03-10 | 1,030 | 1,032 | 1,015 | 1,025 | 4,200 | 1,025 |
| 2025-03-07 | 1,020 | 1,032 | 1,020 | 1,032 | 5,500 | 1,032 |
| 2025-03-06 | 1,023 | 1,030 | 1,023 | 1,026 | 5,800 | 1,026 |
| 2025-03-05 | 1,015 | 1,023 | 1,014 | 1,023 | 5,200 | 1,023 |
| 2025-03-04 | 1,009 | 1,015 | 1,009 | 1,015 | 2,900 | 1,015 |
| 2025-03-03 | 1,018 | 1,018 | 1,001 | 1,010 | 6,500 | 1,010 |
| 2025-02-28 | 1,000 | 1,014 | 995 | 1,003 | 6,300 | 1,003 |
| 2025-02-27 | 1,009 | 1,009 | 1,000 | 1,008 | 5,900 | 1,008 |
| 2025-02-26 | 1,000 | 1,000 | 994 | 999 | 3,300 | 999 |
| 2025-02-25 | 1,000 | 1,004 | 995 | 998 | 1,600 | 998 |
| 2025-02-21 | 991 | 1,005 | 991 | 1,005 | 2,400 | 1,005 |
| 2025-02-20 | 995 | 1,010 | 992 | 1,000 | 4,200 | 1,000 |
| 2025-02-19 | 996 | 999 | 988 | 988 | 6,500 | 988 |
| 2025-02-18 | 996 | 998 | 996 | 996 | 1,600 | 996 |
| 2025-02-17 | 999 | 1,016 | 996 | 996 | 6,700 | 996 |
| 2025-02-14 | 1,014 | 1,017 | 996 | 996 | 6,200 | 996 |
| 2025-02-13 | 1,016 | 1,018 | 1,007 | 1,015 | 4,900 | 1,015 |
| 2025-02-12 | 1,033 | 1,033 | 1,008 | 1,021 | 8,300 | 1,021 |
| 2025-02-10 | 1,029 | 1,030 | 1,010 | 1,029 | 16,100 | 1,029 |
| 2025-02-07 | 1,000 | 1,011 | 984 | 1,011 | 8,400 | 1,011 |
| 2025-02-06 | 995 | 997 | 975 | 997 | 13,700 | 997 |
| 2025-02-05 | 943 | 1,051 | 943 | 985 | 101,100 | 985 |
| 2025-02-04 | 945 | 945 | 935 | 941 | 3,600 | 941 |
| 2025-02-03 | 920 | 950 | 920 | 945 | 4,500 | 945 |
| 2025-01-31 | 930 | 938 | 918 | 920 | 21,100 | 920 |
| 2025-01-30 | 977 | 978 | 920 | 920 | 47,900 | 920 |
| 2025-01-29 | 999 | 999 | 979 | 981 | 11,100 | 981 |
| 2025-01-28 | 989 | 999 | 972 | 999 | 8,300 | 999 |
| 2025-01-27 | 999 | 1,001 | 989 | 989 | 11,600 | 989 |
| 2025-01-24 | 952 | 1,001 | 952 | 994 | 39,100 | 994 |
| 2025-01-23 | 931 | 947 | 928 | 947 | 11,200 | 947 |
| 2025-01-22 | 922 | 934 | 920 | 932 | 6,700 | 932 |
| 2025-01-21 | 918 | 921 | 912 | 913 | 5,700 | 913 |
| 2025-01-20 | 911 | 921 | 911 | 912 | 8,900 | 912 |
| 2025-01-17 | 916 | 933 | 908 | 908 | 17,100 | 908 |
| 2025-01-16 | 913 | 913 | 902 | 902 | 9,500 | 902 |
| 2025-01-15 | 919 | 919 | 900 | 911 | 9,600 | 911 |
| 2025-01-14 | 891 | 917 | 890 | 914 | 23,800 | 914 |
| 2025-01-10 | 873 | 883 | 867 | 879 | 12,600 | 879 |
| 2025-01-09 | 902 | 904 | 872 | 876 | 29,000 | 876 |
| 2025-01-08 | 853 | 924 | 850 | 908 | 66,700 | 908 |
| 2025-01-07 | 859 | 859 | 825 | 845 | 129,500 | 845 |
| 2025-01-06 | 711 | 853 | 708 | 807 | 170,900 | 807 |
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