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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 921 | 923 | 907.7 | 917.8 | 921,500 | 917.80 |
| 2025-05-08 | 910 | 914.8 | 904.2 | 906 | 659,000 | 906 |
| 2025-05-07 | 923 | 931.3 | 916 | 916 | 819,000 | 916 |
| 2025-05-02 | 921.2 | 930.3 | 919.8 | 924 | 869,400 | 924 |
| 2025-05-01 | 912.1 | 923.7 | 907 | 921.4 | 664,800 | 921.40 |
| 2025-04-30 | 916 | 929.3 | 906.7 | 919.3 | 858,100 | 919.30 |
| 2025-04-28 | 903 | 915.9 | 900.3 | 912 | 1,124,600 | 912 |
| 2025-04-25 | 903 | 904.8 | 892.2 | 902.1 | 684,700 | 902.10 |
| 2025-04-24 | 888 | 904.2 | 887 | 889.5 | 881,000 | 889.50 |
| 2025-04-23 | 877 | 882 | 865.5 | 876.9 | 1,002,600 | 876.90 |
| 2025-04-22 | 849 | 857 | 846.7 | 852.1 | 669,600 | 852.10 |
| 2025-04-21 | 855 | 858.3 | 845.2 | 849.9 | 837,300 | 849.90 |
| 2025-04-18 | 860 | 867.1 | 857.4 | 857.4 | 726,100 | 857.40 |
| 2025-04-17 | 850 | 863.1 | 847.2 | 863.1 | 935,000 | 863.10 |
| 2025-04-16 | 866 | 870.4 | 847.3 | 852.5 | 856,800 | 852.50 |
| 2025-04-15 | 869 | 872.8 | 863.3 | 870.8 | 939,500 | 870.80 |
| 2025-04-14 | 851.8 | 865.7 | 848 | 859.2 | 855,000 | 859.20 |
| 2025-04-11 | 801 | 841.7 | 799 | 836.8 | 1,240,300 | 836.80 |
| 2025-04-10 | 850 | 850.1 | 823 | 841.6 | 1,838,600 | 841.60 |
| 2025-04-09 | 799.8 | 799.9 | 770.5 | 782.8 | 1,838,900 | 782.80 |
| 2025-04-08 | 802.4 | 832.8 | 802.4 | 819 | 1,752,000 | 819 |
| 2025-04-07 | 786 | 814.1 | 765.1 | 779.1 | 2,751,800 | 779.10 |
| 2025-04-04 | 871.7 | 879 | 850.2 | 869.5 | 1,831,700 | 869.50 |
| 2025-04-03 | 900 | 912.2 | 893 | 908.5 | 1,338,000 | 908.50 |
| 2025-04-02 | 947 | 947 | 928 | 930 | 1,105,400 | 930 |
| 2025-04-01 | 952.6 | 958.2 | 935.6 | 939.4 | 1,065,400 | 939.40 |
| 2025-03-31 | 956 | 961.1 | 942.4 | 951.2 | 1,753,400 | 951.20 |
| 2025-03-28 | 985.1 | 993.5 | 981.1 | 984.7 | 977,500 | 984.70 |
| 2025-03-27 | 988 | 997.1 | 986 | 996.4 | 848,300 | 996.40 |
| 2025-03-26 | 994.2 | 1,001 | 989.1 | 994.7 | 778,800 | 994.70 |
| 2025-03-25 | 981.6 | 1,009.5 | 976.1 | 994.2 | 1,697,100 | 994.20 |
| 2025-03-24 | 990.8 | 991 | 976 | 980.7 | 824,900 | 980.70 |
| 2025-03-21 | 990.2 | 1,008.5 | 989 | 991.7 | 1,545,000 | 991.70 |
| 2025-03-19 | 978.2 | 997.5 | 977.7 | 987.3 | 1,223,200 | 987.30 |
| 2025-03-18 | 989 | 996.5 | 976.6 | 981.9 | 1,018,200 | 981.90 |
| 2025-03-17 | 974.3 | 984.5 | 970.4 | 984.2 | 1,204,800 | 984.20 |
| 2025-03-14 | 964.5 | 972.6 | 962 | 972.5 | 1,143,100 | 972.50 |
| 2025-03-13 | 958.5 | 975 | 956.5 | 966.3 | 850,900 | 966.30 |
| 2025-03-12 | 966.6 | 976.9 | 956.8 | 961.7 | 1,305,700 | 961.70 |
| 2025-03-11 | 967.8 | 971.3 | 942.6 | 969.9 | 1,413,800 | 969.90 |
| 2025-03-10 | 986 | 987 | 963.8 | 973.3 | 1,627,600 | 973.30 |
| 2025-03-07 | 934 | 988.9 | 934 | 986.5 | 3,320,500 | 986.50 |
| 2025-03-06 | 922.8 | 931.4 | 917.4 | 927 | 782,900 | 927 |
| 2025-03-05 | 905.5 | 915.7 | 888.5 | 914.1 | 1,329,200 | 914.10 |
| 2025-03-04 | 913.1 | 922 | 901.3 | 911.1 | 1,332,100 | 911.10 |
| 2025-03-03 | 920 | 928.6 | 914.1 | 917 | 771,200 | 917 |
| 2025-02-28 | 939.8 | 946.4 | 910.7 | 916.6 | 1,791,800 | 916.60 |
| 2025-02-27 | 926.7 | 957.9 | 926.5 | 944.2 | 1,533,800 | 944.20 |
| 2025-02-26 | 916.9 | 930.8 | 916.8 | 925.1 | 1,125,000 | 925.10 |
| 2025-02-25 | 917.9 | 937.7 | 909.6 | 913.2 | 1,728,700 | 913.20 |
| 2025-02-21 | 917.6 | 920.1 | 907 | 920.1 | 823,600 | 920.10 |
| 2025-02-20 | 908.7 | 922.1 | 907.8 | 914.2 | 973,800 | 914.20 |
| 2025-02-19 | 906.5 | 918.5 | 906.5 | 914.2 | 803,100 | 914.20 |
| 2025-02-18 | 898.7 | 907.8 | 890.1 | 905.3 | 831,300 | 905.30 |
| 2025-02-17 | 901.1 | 918.4 | 897 | 901.8 | 1,199,600 | 901.80 |
| 2025-02-14 | 889.8 | 911.4 | 881 | 901.2 | 2,230,200 | 901.20 |
| 2025-02-13 | 890 | 910.1 | 855 | 895.7 | 4,846,700 | 895.70 |
| 2025-02-12 | 873.6 | 873.9 | 839 | 849.2 | 1,494,200 | 849.20 |
| 2025-02-10 | 864.9 | 869.8 | 862 | 868.6 | 855,800 | 868.60 |
| 2025-02-07 | 855.7 | 866.8 | 854.3 | 864.6 | 796,000 | 864.60 |
| 2025-02-06 | 852.6 | 861.8 | 850.3 | 861.6 | 874,100 | 861.60 |
| 2025-02-05 | 847.8 | 852.3 | 840.1 | 844 | 1,214,000 | 844 |
| 2025-02-04 | 849.7 | 853.9 | 838 | 841 | 774,300 | 841 |
| 2025-02-03 | 860 | 860.7 | 844.9 | 845.2 | 1,436,000 | 845.20 |
| 2025-01-31 | 858.1 | 870.7 | 854.2 | 867 | 1,126,100 | 867 |
| 2025-01-30 | 865 | 866 | 857.3 | 864.1 | 769,000 | 864.10 |
| 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