3577 東海染工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 692 | 693 | 692 | 692 | 2,600 | 692 |
| 2024-10-18 | 692 | 695 | 692 | 692 | 3,400 | 692 |
| 2024-10-17 | 692 | 694 | 692 | 692 | 2,300 | 692 |
| 2024-10-16 | 692 | 694 | 692 | 692 | 4,300 | 692 |
| 2024-10-15 | 693 | 695 | 692 | 693 | 4,900 | 693 |
| 2024-10-11 | 694 | 695 | 693 | 693 | 6,100 | 693 |
| 2024-10-10 | 694 | 695 | 693 | 693 | 5,700 | 693 |
| 2024-10-09 | 695 | 696 | 694 | 694 | 2,900 | 694 |
| 2024-10-08 | 698 | 698 | 694 | 694 | 3,100 | 694 |
| 2024-10-07 | 697 | 698 | 697 | 698 | 4,100 | 698 |
| 2024-10-04 | 697 | 697 | 695 | 696 | 3,500 | 696 |
| 2024-10-03 | 696 | 698 | 694 | 697 | 3,100 | 697 |
| 2024-10-02 | 693 | 695 | 693 | 693 | 3,100 | 693 |
| 2024-10-01 | 693 | 696 | 693 | 694 | 5,200 | 694 |
| 2024-09-30 | 693 | 696 | 693 | 693 | 6,800 | 693 |
| 2024-09-27 | 698 | 700 | 697 | 700 | 10,200 | 700 |
| 2024-09-26 | 698 | 698 | 697 | 698 | 3,100 | 698 |
| 2024-09-25 | 698 | 698 | 696 | 698 | 5,200 | 698 |
| 2024-09-24 | 699 | 699 | 697 | 698 | 8,200 | 698 |
| 2024-09-20 | 698 | 699 | 697 | 698 | 11,800 | 698 |
| 2024-09-19 | 695 | 698 | 695 | 697 | 26,000 | 697 |
| 2024-09-18 | 692 | 697 | 692 | 695 | 102,000 | 695 |
| 2024-09-17 | 733 | 733 | 718 | 718 | 47,800 | 718 |
| 2024-09-13 | 750 | 751 | 741 | 747 | 9,000 | 747 |
| 2024-09-12 | 760 | 763 | 755 | 760 | 2,500 | 760 |
| 2024-09-11 | 765 | 765 | 751 | 758 | 10,800 | 758 |
| 2024-09-10 | 772 | 774 | 772 | 774 | 1,700 | 774 |
| 2024-09-09 | 774 | 776 | 773 | 774 | 1,500 | 774 |
| 2024-09-06 | 777 | 778 | 775 | 777 | 2,400 | 777 |
| 2024-09-05 | 778 | 785 | 777 | 777 | 1,500 | 777 |
| 2024-09-04 | 777 | 782 | 777 | 778 | 2,600 | 778 |
| 2024-09-03 | 781 | 783 | 780 | 783 | 1,200 | 783 |
| 2024-09-02 | 780 | 781 | 778 | 781 | 2,000 | 781 |
| 2024-08-30 | 780 | 781 | 775 | 776 | 2,200 | 776 |
| 2024-08-29 | 780 | 783 | 778 | 780 | 1,800 | 780 |
| 2024-08-28 | 787 | 787 | 780 | 780 | 2,400 | 780 |
| 2024-08-27 | 793 | 793 | 784 | 787 | 2,300 | 787 |
| 2024-08-26 | 793 | 793 | 785 | 785 | 3,200 | 785 |
| 2024-08-23 | 779 | 819 | 779 | 790 | 18,100 | 790 |
| 2024-08-22 | 780 | 780 | 776 | 779 | 800 | 779 |
| 2024-08-21 | 777 | 780 | 774 | 780 | 2,000 | 780 |
| 2024-08-20 | 775 | 779 | 774 | 774 | 900 | 774 |
| 2024-08-19 | 777 | 777 | 772 | 773 | 3,400 | 773 |
| 2024-08-16 | 778 | 778 | 770 | 777 | 4,700 | 777 |
| 2024-08-15 | 774 | 782 | 774 | 778 | 1,000 | 778 |
| 2024-08-14 | 787 | 787 | 775 | 775 | 1,700 | 775 |
| 2024-08-13 | 777 | 778 | 773 | 775 | 1,600 | 775 |
| 2024-08-09 | 780 | 780 | 777 | 777 | 1,300 | 777 |
| 2024-08-08 | 790 | 793 | 776 | 780 | 1,600 | 780 |
| 2024-08-07 | 766 | 831 | 765 | 789 | 6,400 | 789 |
| 2024-08-06 | 776 | 782 | 765 | 771 | 2,100 | 771 |
| 2024-08-05 | 803 | 803 | 770 | 770 | 17,900 | 770 |
| 2024-08-02 | 809 | 811 | 805 | 805 | 3,600 | 805 |
| 2024-08-01 | 817 | 817 | 814 | 814 | 1,700 | 814 |
| 2024-07-31 | 809 | 820 | 809 | 817 | 3,100 | 817 |
| 2024-07-30 | 836 | 836 | 807 | 807 | 20,600 | 807 |
| 2024-07-29 | 832 | 836 | 832 | 836 | 2,100 | 836 |
| 2024-07-26 | 831 | 834 | 831 | 834 | 1,600 | 834 |
| 2024-07-25 | 833 | 835 | 831 | 831 | 2,800 | 831 |
| 2024-07-24 | 837 | 837 | 834 | 834 | 1,100 | 834 |
| 2024-07-23 | 840 | 840 | 833 | 837 | 2,900 | 837 |
| 2024-07-22 | 834 | 837 | 834 | 834 | 1,400 | 834 |
| 2024-07-19 | 836 | 836 | 833 | 834 | 2,000 | 834 |
| 2024-07-18 | 838 | 838 | 833 | 836 | 2,300 | 836 |
| 2024-07-17 | 838 | 840 | 838 | 838 | 3,200 | 838 |
| 2024-07-16 | 843 | 843 | 838 | 839 | 4,300 | 839 |
| 2024-07-12 | 843 | 847 | 843 | 843 | 1,300 | 843 |
| 2024-07-11 | 844 | 846 | 838 | 846 | 5,400 | 846 |
| 2024-07-10 | 845 | 845 | 840 | 844 | 2,300 | 844 |
| 2024-07-09 | 845 | 845 | 841 | 845 | 2,400 | 845 |
| 2024-07-08 | 839 | 849 | 837 | 845 | 3,400 | 845 |
| 2024-07-05 | 839 | 839 | 836 | 839 | 1,200 | 839 |
| 2024-07-04 | 846 | 847 | 835 | 838 | 4,500 | 838 |
| 2024-07-03 | 841 | 849 | 841 | 844 | 1,200 | 844 |
| 2024-07-02 | 838 | 844 | 838 | 841 | 2,000 | 841 |
| 2024-07-01 | 839 | 839 | 838 | 839 | 900 | 839 |
| 2024-06-28 | 836 | 840 | 835 | 839 | 1,400 | 839 |
| 2024-06-27 | 831 | 840 | 831 | 840 | 1,900 | 840 |
| 2024-06-26 | 831 | 835 | 830 | 832 | 6,200 | 832 |
| 2024-06-25 | 835 | 836 | 831 | 833 | 1,600 | 833 |
| 2024-06-24 | 839 | 839 | 829 | 835 | 4,000 | 835 |
| 2024-06-21 | 833 | 836 | 832 | 833 | 1,200 | 833 |
| 2024-06-20 | 831 | 833 | 831 | 833 | 800 | 833 |
| 2024-06-19 | 830 | 833 | 830 | 831 | 1,200 | 831 |
| 2024-06-18 | 833 | 835 | 831 | 831 | 1,400 | 831 |
| 2024-06-17 | 830 | 832 | 829 | 832 | 2,100 | 832 |
| 2024-06-14 | 832 | 836 | 831 | 831 | 2,000 | 831 |
| 2024-06-13 | 834 | 838 | 832 | 832 | 1,500 | 832 |
| 2024-06-12 | 835 | 838 | 834 | 834 | 1,300 | 834 |
| 2024-06-11 | 840 | 840 | 834 | 834 | 800 | 834 |
| 2024-06-10 | 833 | 842 | 833 | 836 | 1,500 | 836 |
| 2024-06-07 | 835 | 837 | 835 | 835 | 900 | 835 |
| 2024-06-06 | 839 | 843 | 838 | 838 | 500 | 838 |
| 2024-06-05 | 840 | 843 | 840 | 841 | 500 | 841 |
| 2024-06-04 | 834 | 842 | 834 | 840 | 2,200 | 840 |
| 2024-06-03 | 845 | 845 | 831 | 835 | 3,500 | 835 |
| 2024-05-31 | 838 | 839 | 834 | 839 | 600 | 839 |
| 2024-05-30 | 835 | 839 | 833 | 833 | 2,300 | 833 |
| 2024-05-29 | 837 | 845 | 836 | 836 | 1,800 | 836 |
| 2024-05-28 | 840 | 840 | 835 | 837 | 3,500 | 837 |
| 2024-05-27 | 843 | 847 | 840 | 840 | 3,300 | 840 |
| 2024-05-24 | 847 | 847 | 840 | 845 | 1,600 | 845 |
| 2024-05-23 | 845 | 846 | 841 | 842 | 1,000 | 842 |
| 2024-05-22 | 848 | 848 | 845 | 845 | 1,100 | 845 |
| 2024-05-21 | 852 | 852 | 846 | 846 | 2,500 | 846 |
| 2024-05-20 | 851 | 867 | 840 | 847 | 11,200 | 847 |
| 2024-05-17 | 843 | 851 | 842 | 851 | 3,200 | 851 |
| 2024-05-16 | 842 | 843 | 841 | 841 | 2,000 | 841 |
| 2024-05-15 | 841 | 843 | 841 | 841 | 1,100 | 841 |
| 2024-05-14 | 841 | 847 | 840 | 840 | 4,600 | 840 |
| 2024-05-13 | 846 | 852 | 843 | 843 | 4,700 | 843 |
| 2024-05-10 | 860 | 861 | 827 | 840 | 22,800 | 840 |
| 2024-05-09 | 814 | 951 | 813 | 847 | 101,800 | 847 |
| 2024-05-08 | 809 | 814 | 809 | 814 | 1,100 | 814 |
| 2024-05-07 | 808 | 812 | 808 | 809 | 1,800 | 809 |
| 2024-05-02 | 819 | 819 | 804 | 807 | 7,800 | 807 |
| 2024-05-01 | 815 | 819 | 815 | 819 | 1,400 | 819 |
| 2024-04-30 | 814 | 820 | 812 | 815 | 4,400 | 815 |
| 2024-04-26 | 816 | 817 | 807 | 807 | 13,100 | 807 |
| 2024-04-25 | 821 | 821 | 816 | 816 | 4,000 | 816 |
| 2024-04-24 | 818 | 823 | 818 | 821 | 1,100 | 821 |
| 2024-04-23 | 820 | 820 | 818 | 820 | 1,200 | 820 |
| 2024-04-22 | 821 | 822 | 820 | 820 | 1,200 | 820 |
| 2024-04-19 | 823 | 823 | 817 | 818 | 2,300 | 818 |
| 2024-04-18 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2024-04-17 | 823 | 826 | 821 | 824 | 1,900 | 824 |
| 2024-04-16 | 825 | 826 | 822 | 822 | 2,800 | 822 |
| 2024-04-15 | 826 | 830 | 823 | 823 | 6,500 | 823 |
| 2024-04-12 | 822 | 826 | 822 | 823 | 1,600 | 823 |
| 2024-04-11 | 823 | 824 | 822 | 822 | 600 | 822 |
| 2024-04-10 | 825 | 825 | 823 | 823 | 1,200 | 823 |
| 2024-04-09 | 823 | 824 | 821 | 824 | 700 | 824 |
| 2024-04-08 | 822 | 823 | 821 | 821 | 600 | 821 |
| 2024-04-05 | 822 | 827 | 821 | 822 | 1,100 | 822 |
| 2024-04-04 | 824 | 828 | 823 | 825 | 1,000 | 825 |
| 2024-04-03 | 828 | 828 | 822 | 825 | 2,100 | 825 |
| 2024-04-02 | 821 | 823 | 820 | 822 | 2,200 | 822 |
| 2024-04-01 | 820 | 824 | 820 | 820 | 1,200 | 820 |
| 2024-03-29 | 821 | 824 | 821 | 823 | 1,200 | 823 |
| 2024-03-28 | 828 | 828 | 821 | 821 | 4,400 | 821 |
| 2024-03-27 | 829 | 834 | 829 | 830 | 4,200 | 830 |
| 2024-03-26 | 827 | 829 | 824 | 828 | 2,200 | 828 |
| 2024-03-25 | 834 | 834 | 821 | 822 | 6,100 | 822 |
| 2024-03-22 | 838 | 839 | 831 | 833 | 3,600 | 833 |
| 2024-03-21 | 828 | 839 | 824 | 837 | 12,500 | 837 |
| 2024-03-19 | 817 | 819 | 817 | 819 | 3,000 | 819 |
| 2024-03-18 | 820 | 820 | 815 | 815 | 3,000 | 815 |
| 2024-03-15 | 817 | 819 | 815 | 818 | 1,100 | 818 |
| 2024-03-14 | 818 | 820 | 815 | 818 | 900 | 818 |
| 2024-03-13 | 817 | 823 | 817 | 817 | 2,500 | 817 |
| 2024-03-12 | 819 | 819 | 813 | 814 | 1,700 | 814 |
| 2024-03-11 | 815 | 824 | 815 | 823 | 1,100 | 823 |
| 2024-03-08 | 815 | 819 | 815 | 815 | 3,000 | 815 |
| 2024-03-07 | 814 | 825 | 814 | 815 | 4,400 | 815 |
| 2024-03-06 | 812 | 822 | 812 | 822 | 900 | 822 |
| 2024-03-05 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2024-03-04 | 820 | 820 | 811 | 811 | 2,200 | 811 |
| 2024-03-01 | 824 | 828 | 820 | 822 | 2,300 | 822 |
| 2024-02-29 | 812 | 838 | 805 | 825 | 11,900 | 825 |
| 2024-02-28 | 816 | 817 | 812 | 812 | 2,200 | 812 |
| 2024-02-27 | 820 | 822 | 816 | 817 | 2,900 | 817 |
| 2024-02-26 | 832 | 832 | 816 | 818 | 3,200 | 818 |
| 2024-02-22 | 823 | 823 | 823 | 823 | 300 | 823 |
| 2024-02-21 | 817 | 819 | 816 | 816 | 1,000 | 816 |
| 2024-02-20 | 820 | 824 | 819 | 824 | 700 | 824 |
| 2024-02-19 | 822 | 823 | 819 | 820 | 1,600 | 820 |
| 2024-02-16 | 810 | 817 | 810 | 817 | 2,200 | 817 |
| 2024-02-15 | 811 | 812 | 810 | 810 | 1,200 | 810 |
| 2024-02-14 | 813 | 815 | 811 | 811 | 1,800 | 811 |
| 2024-02-13 | 814 | 820 | 814 | 815 | 1,400 | 815 |
| 2024-02-09 | 813 | 826 | 813 | 813 | 2,500 | 813 |
| 2024-02-08 | 821 | 825 | 820 | 822 | 2,300 | 822 |
| 2024-02-07 | 826 | 832 | 822 | 822 | 5,100 | 822 |
| 2024-02-06 | 840 | 840 | 829 | 830 | 6,900 | 830 |
| 2024-02-05 | 855 | 867 | 844 | 849 | 10,900 | 849 |
| 2024-02-02 | 839 | 855 | 839 | 855 | 2,300 | 855 |
| 2024-02-01 | 848 | 849 | 840 | 840 | 2,800 | 840 |
| 2024-01-31 | 851 | 852 | 841 | 847 | 7,100 | 847 |
| 2024-01-30 | 857 | 858 | 836 | 836 | 18,100 | 836 |
| 2024-01-29 | 854 | 859 | 854 | 859 | 700 | 859 |
| 2024-01-26 | 856 | 859 | 854 | 854 | 2,600 | 854 |
| 2024-01-25 | 852 | 861 | 852 | 861 | 2,700 | 861 |
| 2024-01-24 | 853 | 856 | 853 | 854 | 1,600 | 854 |
| 2024-01-23 | 855 | 863 | 853 | 853 | 3,100 | 853 |
| 2024-01-22 | 857 | 861 | 854 | 855 | 3,100 | 855 |
| 2024-01-19 | 855 | 861 | 855 | 861 | 1,700 | 861 |
| 2024-01-18 | 856 | 859 | 855 | 855 | 1,400 | 855 |
| 2024-01-17 | 856 | 859 | 856 | 856 | 1,300 | 856 |
| 2024-01-16 | 860 | 860 | 856 | 856 | 1,600 | 856 |
| 2024-01-15 | 860 | 864 | 856 | 858 | 1,600 | 858 |
| 2024-01-12 | 868 | 868 | 855 | 861 | 6,200 | 861 |
| 2024-01-11 | 866 | 888 | 866 | 873 | 1,400 | 873 |
| 2024-01-10 | 863 | 869 | 863 | 864 | 1,300 | 864 |
| 2024-01-09 | 874 | 883 | 858 | 863 | 4,700 | 863 |
| 2024-01-05 | 874 | 880 | 867 | 870 | 2,300 | 870 |
| 2024-01-04 | 870 | 874 | 866 | 874 | 1,900 | 874 |
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
