5310 東洋炭素(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 |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,655 | 4,760 | 4,635 | 4,735 | 168,200 | 4,735 |
| 2025-10-22 | 4,730 | 4,745 | 4,670 | 4,705 | 206,000 | 4,705 |
| 2025-10-21 | 4,950 | 4,950 | 4,695 | 4,700 | 443,100 | 4,700 |
| 2025-10-20 | 4,825 | 4,990 | 4,810 | 4,955 | 308,800 | 4,955 |
| 2025-10-17 | 4,685 | 4,720 | 4,615 | 4,690 | 130,600 | 4,690 |
| 2025-10-16 | 4,765 | 4,825 | 4,720 | 4,780 | 136,900 | 4,780 |
| 2025-10-15 | 4,685 | 4,765 | 4,665 | 4,715 | 189,900 | 4,715 |
| 2025-10-14 | 4,610 | 4,770 | 4,600 | 4,645 | 338,900 | 4,645 |
| 2025-10-10 | 4,820 | 4,865 | 4,730 | 4,750 | 162,700 | 4,750 |
| 2025-10-09 | 4,710 | 4,900 | 4,675 | 4,870 | 278,700 | 4,870 |
| 2025-10-08 | 4,675 | 4,735 | 4,590 | 4,710 | 242,700 | 4,710 |
| 2025-10-07 | 4,980 | 4,995 | 4,715 | 4,745 | 485,400 | 4,745 |
| 2025-10-06 | 4,580 | 4,710 | 4,535 | 4,700 | 400,200 | 4,700 |
| 2025-10-03 | 4,290 | 4,360 | 4,290 | 4,340 | 97,900 | 4,340 |
| 2025-10-02 | 4,260 | 4,320 | 4,260 | 4,280 | 64,900 | 4,280 |
| 2025-10-01 | 4,330 | 4,335 | 4,240 | 4,245 | 159,000 | 4,245 |
| 2025-09-30 | 4,330 | 4,380 | 4,300 | 4,350 | 118,300 | 4,350 |
| 2025-09-29 | 4,300 | 4,375 | 4,280 | 4,330 | 101,300 | 4,330 |
| 2025-09-26 | 4,300 | 4,335 | 4,275 | 4,315 | 118,700 | 4,315 |
| 2025-09-25 | 4,335 | 4,370 | 4,315 | 4,345 | 99,700 | 4,345 |
| 2025-09-24 | 4,380 | 4,390 | 4,300 | 4,330 | 114,500 | 4,330 |
| 2025-09-22 | 4,310 | 4,500 | 4,305 | 4,380 | 301,500 | 4,380 |
| 2025-09-19 | 4,240 | 4,280 | 4,175 | 4,250 | 289,400 | 4,250 |
| 2025-09-18 | 4,145 | 4,215 | 4,110 | 4,180 | 145,200 | 4,180 |
| 2025-09-17 | 4,160 | 4,160 | 4,110 | 4,145 | 82,200 | 4,145 |
| 2025-09-16 | 4,150 | 4,200 | 4,130 | 4,170 | 221,600 | 4,170 |
| 2025-09-12 | 4,100 | 4,145 | 4,085 | 4,120 | 151,900 | 4,120 |
| 2025-09-11 | 4,090 | 4,100 | 4,040 | 4,090 | 65,600 | 4,090 |
| 2025-09-10 | 4,040 | 4,100 | 4,035 | 4,095 | 116,500 | 4,095 |
| 2025-09-09 | 4,110 | 4,125 | 4,035 | 4,065 | 132,700 | 4,065 |
| 2025-09-08 | 4,135 | 4,145 | 4,050 | 4,090 | 208,700 | 4,090 |
| 2025-09-05 | 3,960 | 4,010 | 3,945 | 4,000 | 160,300 | 4,000 |
| 2025-09-04 | 3,910 | 3,940 | 3,900 | 3,935 | 137,300 | 3,935 |
| 2025-09-03 | 3,915 | 3,970 | 3,895 | 3,950 | 256,500 | 3,950 |
| 2025-09-02 | 3,900 | 3,985 | 3,900 | 3,940 | 134,500 | 3,940 |
| 2025-09-01 | 3,890 | 3,915 | 3,850 | 3,900 | 153,000 | 3,900 |
| 2025-08-29 | 3,925 | 3,945 | 3,910 | 3,910 | 125,600 | 3,910 |
| 2025-08-28 | 4,000 | 4,000 | 3,910 | 3,935 | 191,700 | 3,935 |
| 2025-08-27 | 4,005 | 4,010 | 3,970 | 3,985 | 166,000 | 3,985 |
| 2025-08-26 | 4,040 | 4,045 | 4,005 | 4,005 | 103,800 | 4,005 |
| 2025-08-25 | 4,050 | 4,080 | 4,030 | 4,055 | 144,100 | 4,055 |
| 2025-08-22 | 4,000 | 4,045 | 3,970 | 4,010 | 148,500 | 4,010 |
| 2025-08-21 | 4,065 | 4,075 | 4,000 | 4,010 | 173,900 | 4,010 |
| 2025-08-20 | 4,130 | 4,135 | 4,045 | 4,060 | 169,600 | 4,060 |
| 2025-08-19 | 4,110 | 4,145 | 4,100 | 4,130 | 103,900 | 4,130 |
| 2025-08-18 | 4,140 | 4,160 | 4,105 | 4,105 | 139,200 | 4,105 |
| 2025-08-15 | 4,100 | 4,155 | 4,090 | 4,135 | 99,300 | 4,135 |
| 2025-08-14 | 4,140 | 4,150 | 4,090 | 4,095 | 134,800 | 4,095 |
| 2025-08-13 | 4,105 | 4,175 | 4,090 | 4,150 | 221,800 | 4,150 |
| 2025-08-12 | 4,155 | 4,170 | 4,080 | 4,085 | 296,500 | 4,085 |
| 2025-08-08 | 4,190 | 4,225 | 4,120 | 4,125 | 458,500 | 4,125 |
| 2025-08-07 | 4,860 | 4,860 | 4,685 | 4,705 | 129,800 | 4,705 |
| 2025-08-06 | 4,830 | 4,895 | 4,805 | 4,875 | 88,600 | 4,875 |
| 2025-08-05 | 4,800 | 4,860 | 4,795 | 4,810 | 90,500 | 4,810 |
| 2025-08-04 | 4,695 | 4,765 | 4,685 | 4,740 | 82,500 | 4,740 |
| 2025-08-01 | 4,835 | 4,855 | 4,780 | 4,810 | 90,200 | 4,810 |
| 2025-07-31 | 4,770 | 4,880 | 4,770 | 4,870 | 89,600 | 4,870 |
| 2025-07-30 | 4,750 | 4,845 | 4,730 | 4,770 | 349,400 | 4,770 |
| 2025-07-29 | 4,840 | 4,855 | 4,760 | 4,775 | 79,800 | 4,775 |
| 2025-07-28 | 4,845 | 4,900 | 4,825 | 4,865 | 66,600 | 4,865 |
| 2025-07-25 | 4,920 | 4,950 | 4,855 | 4,880 | 86,700 | 4,880 |
| 2025-07-24 | 4,950 | 4,960 | 4,900 | 4,950 | 119,800 | 4,950 |
| 2025-07-23 | 4,950 | 5,000 | 4,900 | 4,955 | 227,800 | 4,955 |
| 2025-07-22 | 4,760 | 4,805 | 4,725 | 4,785 | 139,900 | 4,785 |
| 2025-07-18 | 4,730 | 4,790 | 4,705 | 4,705 | 97,800 | 4,705 |
| 2025-07-17 | 4,740 | 4,770 | 4,695 | 4,725 | 97,200 | 4,725 |
| 2025-07-16 | 4,780 | 4,800 | 4,730 | 4,740 | 100,200 | 4,740 |
| 2025-07-15 | 4,740 | 4,760 | 4,705 | 4,740 | 84,700 | 4,740 |
| 2025-07-14 | 4,780 | 4,820 | 4,755 | 4,755 | 120,100 | 4,755 |
| 2025-07-11 | 4,790 | 4,840 | 4,725 | 4,725 | 118,300 | 4,725 |
| 2025-07-10 | 4,790 | 4,820 | 4,710 | 4,740 | 135,500 | 4,740 |
| 2025-07-09 | 4,845 | 4,870 | 4,780 | 4,790 | 90,200 | 4,790 |
| 2025-07-08 | 4,830 | 4,880 | 4,800 | 4,845 | 108,100 | 4,845 |
| 2025-07-07 | 4,890 | 4,900 | 4,815 | 4,840 | 102,000 | 4,840 |
| 2025-07-04 | 4,910 | 4,915 | 4,845 | 4,900 | 79,700 | 4,900 |
| 2025-07-03 | 4,925 | 4,930 | 4,850 | 4,875 | 93,200 | 4,875 |
| 2025-07-02 | 4,805 | 4,875 | 4,765 | 4,810 | 152,600 | 4,810 |
| 2025-07-01 | 4,870 | 4,930 | 4,805 | 4,835 | 128,500 | 4,835 |
| 2025-06-30 | 4,990 | 5,020 | 4,880 | 4,895 | 157,600 | 4,895 |
| 2025-06-27 | 4,980 | 4,990 | 4,870 | 4,925 | 253,100 | 4,925 |
| 2025-06-26 | 4,675 | 4,975 | 4,645 | 4,880 | 359,600 | 4,880 |
| 2025-06-25 | 4,635 | 4,685 | 4,575 | 4,615 | 166,500 | 4,615 |
| 2025-06-24 | 4,720 | 4,725 | 4,575 | 4,590 | 165,600 | 4,590 |
| 2025-06-23 | 4,595 | 4,715 | 4,470 | 4,690 | 221,500 | 4,690 |
| 2025-06-20 | 4,415 | 4,595 | 4,415 | 4,570 | 182,900 | 4,570 |
| 2025-06-19 | 4,555 | 4,590 | 4,395 | 4,395 | 80,000 | 4,395 |
| 2025-06-18 | 4,565 | 4,600 | 4,480 | 4,550 | 149,200 | 4,550 |
| 2025-06-17 | 4,430 | 4,600 | 4,350 | 4,600 | 307,900 | 4,600 |
| 2025-06-16 | 4,290 | 4,335 | 4,270 | 4,320 | 58,800 | 4,320 |
| 2025-06-13 | 4,355 | 4,365 | 4,230 | 4,250 | 79,500 | 4,250 |
| 2025-06-12 | 4,425 | 4,430 | 4,305 | 4,335 | 90,900 | 4,335 |
| 2025-06-11 | 4,390 | 4,445 | 4,325 | 4,410 | 128,600 | 4,410 |
| 2025-06-10 | 4,240 | 4,490 | 4,240 | 4,350 | 288,300 | 4,350 |
| 2025-06-09 | 4,275 | 4,275 | 4,205 | 4,205 | 71,000 | 4,205 |
| 2025-06-06 | 4,250 | 4,295 | 4,235 | 4,250 | 70,900 | 4,250 |
| 2025-06-05 | 4,250 | 4,290 | 4,210 | 4,235 | 72,300 | 4,235 |
| 2025-06-04 | 4,295 | 4,320 | 4,210 | 4,240 | 133,200 | 4,240 |
| 2025-06-03 | 4,235 | 4,295 | 4,200 | 4,265 | 96,400 | 4,265 |
| 2025-06-02 | 4,265 | 4,290 | 4,215 | 4,235 | 95,900 | 4,235 |
| 2025-05-30 | 4,210 | 4,270 | 4,200 | 4,250 | 81,500 | 4,250 |
| 2025-05-29 | 4,210 | 4,250 | 4,210 | 4,245 | 74,600 | 4,245 |
| 2025-05-28 | 4,250 | 4,270 | 4,205 | 4,205 | 48,800 | 4,205 |
| 2025-05-27 | 4,175 | 4,220 | 4,165 | 4,210 | 58,400 | 4,210 |
| 2025-05-26 | 4,090 | 4,230 | 4,090 | 4,165 | 110,400 | 4,165 |
| 2025-05-23 | 4,120 | 4,125 | 4,070 | 4,080 | 48,200 | 4,080 |
| 2025-05-22 | 4,090 | 4,125 | 4,055 | 4,090 | 60,100 | 4,090 |
| 2025-05-21 | 4,095 | 4,180 | 4,070 | 4,160 | 92,400 | 4,160 |
| 2025-05-20 | 4,125 | 4,155 | 4,065 | 4,085 | 75,300 | 4,085 |
| 2025-05-19 | 4,085 | 4,105 | 4,040 | 4,055 | 50,400 | 4,055 |
| 2025-05-16 | 4,140 | 4,145 | 4,045 | 4,095 | 63,000 | 4,095 |
| 2025-05-15 | 4,140 | 4,230 | 4,130 | 4,165 | 88,700 | 4,165 |
| 2025-05-14 | 4,145 | 4,160 | 4,090 | 4,140 | 72,300 | 4,140 |
| 2025-05-13 | 4,240 | 4,265 | 4,120 | 4,120 | 153,600 | 4,120 |
| 2025-05-12 | 4,150 | 4,180 | 4,110 | 4,180 | 95,300 | 4,180 |
| 2025-05-09 | 4,070 | 4,110 | 4,070 | 4,080 | 86,900 | 4,080 |
| 2025-05-08 | 4,000 | 4,050 | 3,965 | 4,025 | 87,500 | 4,025 |
| 2025-05-07 | 4,070 | 4,095 | 4,045 | 4,045 | 88,200 | 4,045 |
| 2025-05-02 | 4,090 | 4,115 | 4,055 | 4,100 | 67,900 | 4,100 |
| 2025-05-01 | 4,005 | 4,085 | 4,000 | 4,085 | 69,000 | 4,085 |
| 2025-04-30 | 4,020 | 4,035 | 3,985 | 4,005 | 67,900 | 4,005 |
| 2025-04-28 | 4,040 | 4,060 | 3,995 | 4,030 | 104,800 | 4,030 |
| 2025-04-25 | 4,000 | 4,075 | 3,995 | 4,040 | 83,500 | 4,040 |
| 2025-04-24 | 4,000 | 4,000 | 3,925 | 3,940 | 51,200 | 3,940 |
| 2025-04-23 | 3,940 | 4,010 | 3,935 | 3,945 | 117,600 | 3,945 |
| 2025-04-22 | 3,900 | 3,930 | 3,845 | 3,885 | 64,700 | 3,885 |
| 2025-04-21 | 3,860 | 3,920 | 3,835 | 3,885 | 69,800 | 3,885 |
| 2025-04-18 | 3,825 | 3,880 | 3,800 | 3,850 | 73,900 | 3,850 |
| 2025-04-17 | 3,770 | 3,835 | 3,770 | 3,830 | 73,700 | 3,830 |
| 2025-04-16 | 3,800 | 3,825 | 3,725 | 3,765 | 86,400 | 3,765 |
| 2025-04-15 | 3,830 | 3,870 | 3,805 | 3,820 | 135,900 | 3,820 |
| 2025-04-14 | 3,715 | 3,765 | 3,680 | 3,750 | 86,900 | 3,750 |
| 2025-04-11 | 3,590 | 3,650 | 3,495 | 3,645 | 107,400 | 3,645 |
| 2025-04-10 | 3,705 | 3,710 | 3,590 | 3,650 | 156,100 | 3,650 |
| 2025-04-09 | 3,400 | 3,415 | 3,300 | 3,390 | 178,600 | 3,390 |
| 2025-04-08 | 3,445 | 3,570 | 3,435 | 3,510 | 135,100 | 3,510 |
| 2025-04-07 | 3,135 | 3,315 | 3,120 | 3,235 | 204,600 | 3,235 |
| 2025-04-04 | 3,750 | 3,770 | 3,520 | 3,585 | 294,000 | 3,585 |
| 2025-04-03 | 3,785 | 3,905 | 3,770 | 3,825 | 231,600 | 3,825 |
| 2025-04-02 | 3,970 | 4,055 | 3,945 | 3,995 | 178,700 | 3,995 |
| 2025-04-01 | 3,965 | 3,985 | 3,925 | 3,925 | 84,000 | 3,925 |
| 2025-03-31 | 3,965 | 3,975 | 3,895 | 3,915 | 141,400 | 3,915 |
| 2025-03-28 | 4,115 | 4,140 | 4,040 | 4,050 | 83,100 | 4,050 |
| 2025-03-27 | 4,100 | 4,155 | 4,095 | 4,140 | 130,400 | 4,140 |
| 2025-03-26 | 4,165 | 4,170 | 4,125 | 4,140 | 84,500 | 4,140 |
| 2025-03-25 | 4,150 | 4,165 | 4,090 | 4,150 | 116,400 | 4,150 |
| 2025-03-24 | 4,150 | 4,155 | 4,070 | 4,110 | 116,800 | 4,110 |
| 2025-03-21 | 4,195 | 4,200 | 4,145 | 4,150 | 124,000 | 4,150 |
| 2025-03-19 | 4,195 | 4,240 | 4,145 | 4,155 | 156,900 | 4,155 |
| 2025-03-18 | 4,185 | 4,200 | 4,150 | 4,170 | 146,000 | 4,170 |
| 2025-03-17 | 4,050 | 4,085 | 4,035 | 4,070 | 131,200 | 4,070 |
| 2025-03-14 | 4,000 | 4,045 | 3,960 | 4,010 | 182,100 | 4,010 |
| 2025-03-13 | 4,010 | 4,015 | 3,920 | 3,960 | 100,700 | 3,960 |
| 2025-03-12 | 4,000 | 4,020 | 3,930 | 3,995 | 124,900 | 3,995 |
| 2025-03-11 | 3,950 | 3,985 | 3,860 | 3,985 | 125,800 | 3,985 |
| 2025-03-10 | 3,940 | 3,980 | 3,915 | 3,965 | 109,400 | 3,965 |
| 2025-03-07 | 3,845 | 3,920 | 3,815 | 3,915 | 120,300 | 3,915 |
| 2025-03-06 | 3,870 | 3,915 | 3,860 | 3,900 | 101,500 | 3,900 |
| 2025-03-05 | 3,815 | 3,840 | 3,785 | 3,800 | 119,800 | 3,800 |
| 2025-03-04 | 3,800 | 3,820 | 3,760 | 3,805 | 137,200 | 3,805 |
| 2025-03-03 | 3,830 | 3,870 | 3,830 | 3,850 | 133,500 | 3,850 |
| 2025-02-28 | 3,850 | 3,875 | 3,795 | 3,815 | 192,800 | 3,815 |
| 2025-02-27 | 3,935 | 3,955 | 3,910 | 3,940 | 100,700 | 3,940 |
| 2025-02-26 | 3,875 | 3,930 | 3,845 | 3,930 | 165,900 | 3,930 |
| 2025-02-25 | 3,890 | 3,950 | 3,890 | 3,900 | 134,700 | 3,900 |
| 2025-02-21 | 3,875 | 3,965 | 3,855 | 3,900 | 242,700 | 3,900 |
| 2025-02-20 | 3,990 | 4,000 | 3,900 | 3,920 | 156,500 | 3,920 |
| 2025-02-19 | 4,120 | 4,125 | 3,990 | 4,010 | 173,400 | 4,010 |
| 2025-02-18 | 3,995 | 4,120 | 3,955 | 4,065 | 398,600 | 4,065 |
| 2025-02-17 | 3,750 | 3,910 | 3,725 | 3,850 | 446,000 | 3,850 |
| 2025-02-14 | 4,120 | 4,125 | 4,020 | 4,030 | 297,600 | 4,030 |
| 2025-02-13 | 4,045 | 4,090 | 4,025 | 4,085 | 144,200 | 4,085 |
| 2025-02-12 | 4,060 | 4,065 | 3,980 | 4,025 | 230,100 | 4,025 |
| 2025-02-10 | 3,875 | 4,060 | 3,875 | 4,015 | 220,900 | 4,015 |
| 2025-02-07 | 3,900 | 3,900 | 3,855 | 3,875 | 85,800 | 3,875 |
| 2025-02-06 | 3,850 | 3,910 | 3,850 | 3,910 | 109,700 | 3,910 |
| 2025-02-05 | 3,905 | 3,915 | 3,850 | 3,855 | 109,600 | 3,855 |
| 2025-02-04 | 3,885 | 3,905 | 3,850 | 3,860 | 153,700 | 3,860 |
| 2025-02-03 | 3,930 | 3,940 | 3,830 | 3,830 | 266,000 | 3,830 |
| 2025-01-31 | 3,990 | 3,995 | 3,960 | 3,995 | 110,600 | 3,995 |
| 2025-01-30 | 3,985 | 4,010 | 3,975 | 4,005 | 70,000 | 4,005 |
| 2025-01-29 | 4,045 | 4,065 | 3,990 | 4,005 | 94,800 | 4,005 |
| 2025-01-28 | 3,990 | 4,005 | 3,950 | 4,000 | 126,700 | 4,000 |
| 2025-01-27 | 4,075 | 4,075 | 3,995 | 4,015 | 110,100 | 4,015 |
| 2025-01-24 | 4,055 | 4,100 | 4,025 | 4,035 | 141,200 | 4,035 |
| 2025-01-23 | 4,085 | 4,090 | 4,005 | 4,065 | 126,600 | 4,065 |
| 2025-01-22 | 4,070 | 4,115 | 4,065 | 4,100 | 113,900 | 4,100 |
| 2025-01-21 | 4,115 | 4,115 | 4,040 | 4,070 | 106,400 | 4,070 |
| 2025-01-20 | 4,015 | 4,110 | 4,015 | 4,110 | 187,100 | 4,110 |
| 2025-01-17 | 3,950 | 4,000 | 3,925 | 3,990 | 126,400 | 3,990 |
| 2025-01-16 | 4,045 | 4,060 | 3,960 | 3,990 | 196,400 | 3,990 |
| 2025-01-15 | 4,015 | 4,020 | 3,945 | 3,965 | 205,500 | 3,965 |
| 2025-01-14 | 4,135 | 4,135 | 3,990 | 4,005 | 278,700 | 4,005 |
| 2025-01-10 | 4,165 | 4,190 | 4,115 | 4,140 | 205,300 | 4,140 |
| 2025-01-09 | 4,225 | 4,225 | 4,150 | 4,200 | 222,800 | 4,200 |
| 2025-01-08 | 4,260 | 4,320 | 4,220 | 4,265 | 176,400 | 4,265 |
| 2025-01-07 | 4,380 | 4,380 | 4,270 | 4,285 | 228,300 | 4,285 |
| 2025-01-06 | 4,305 | 4,315 | 4,260 | 4,270 | 201,600 | 4,270 |
分割・併合履歴 ： [2007-05-28]1株→1.5株