5301 東海カーボン(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 867.2 | 873.6 | 862.5 | 865 | 667,700 | 865 |
| 2025-01-28 | 879 | 882.9 | 869.8 | 869.8 | 758,000 | 869.80 |
| 2025-01-27 | 887 | 890.7 | 881.5 | 885.9 | 843,900 | 885.90 |
| 2025-01-24 | 887.2 | 888.8 | 872.8 | 875 | 836,500 | 875 |
| 2025-01-23 | 874.8 | 885 | 870.7 | 883.1 | 711,800 | 883.10 |
| 2025-01-22 | 876.4 | 885.9 | 873.5 | 884.8 | 866,300 | 884.80 |
| 2025-01-21 | 880.8 | 882.1 | 873.8 | 881.9 | 700,800 | 881.90 |
| 2025-01-20 | 870 | 885.5 | 868 | 880 | 1,010,300 | 880 |
| 2025-01-17 | 855.5 | 867.7 | 852 | 865.6 | 1,094,000 | 865.60 |
| 2025-01-16 | 861 | 866.1 | 856.4 | 857.6 | 1,004,500 | 857.60 |
| 2025-01-15 | 879 | 880.1 | 854.7 | 861.6 | 1,413,400 | 861.60 |
| 2025-01-14 | 882.2 | 885.5 | 870.3 | 876 | 1,246,100 | 876 |
| 2025-01-10 | 892.8 | 896 | 878.1 | 880.9 | 1,343,900 | 880.90 |
| 2025-01-09 | 901 | 902.9 | 886.1 | 888 | 1,309,200 | 888 |
| 2025-01-08 | 922 | 937.2 | 914.4 | 914.4 | 1,076,700 | 914.40 |
| 2025-01-07 | 933.3 | 934 | 910.7 | 921.8 | 1,441,100 | 921.80 |
| 2025-01-06 | 904.9 | 928.5 | 901.3 | 926 | 2,163,000 | 926 |
分割・併合履歴 ： [1985-06-26]1株→1.07株