5310 東洋炭素(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 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,310 | 5,360 | 5,270 | 5,310 | 90,900 | 5,310 |
| 2024-10-29 | 5,200 | 5,270 | 5,130 | 5,270 | 101,900 | 5,270 |
| 2024-10-28 | 5,090 | 5,220 | 5,050 | 5,220 | 109,300 | 5,220 |
| 2024-10-25 | 5,190 | 5,200 | 5,090 | 5,130 | 94,300 | 5,130 |
| 2024-10-24 | 5,180 | 5,220 | 5,150 | 5,200 | 62,900 | 5,200 |
| 2024-10-23 | 5,270 | 5,290 | 5,200 | 5,230 | 75,500 | 5,230 |
| 2024-10-22 | 5,440 | 5,440 | 5,280 | 5,280 | 82,600 | 5,280 |
| 2024-10-21 | 5,390 | 5,440 | 5,350 | 5,430 | 59,700 | 5,430 |
| 2024-10-18 | 5,390 | 5,390 | 5,320 | 5,380 | 63,200 | 5,380 |
| 2024-10-17 | 5,380 | 5,380 | 5,330 | 5,360 | 112,200 | 5,360 |
| 2024-10-16 | 5,410 | 5,420 | 5,300 | 5,380 | 140,600 | 5,380 |
| 2024-10-15 | 5,600 | 5,680 | 5,570 | 5,580 | 96,100 | 5,580 |
| 2024-10-11 | 5,520 | 5,680 | 5,500 | 5,560 | 104,900 | 5,560 |
| 2024-10-10 | 5,640 | 5,670 | 5,520 | 5,530 | 78,300 | 5,530 |
| 2024-10-09 | 5,700 | 5,740 | 5,560 | 5,590 | 127,300 | 5,590 |
| 2024-10-08 | 5,710 | 5,760 | 5,620 | 5,680 | 79,700 | 5,680 |
| 2024-10-07 | 5,830 | 5,830 | 5,740 | 5,760 | 99,100 | 5,760 |
| 2024-10-04 | 5,740 | 5,760 | 5,670 | 5,710 | 63,200 | 5,710 |
| 2024-10-03 | 5,900 | 5,970 | 5,710 | 5,710 | 132,400 | 5,710 |
| 2024-10-02 | 5,780 | 5,790 | 5,670 | 5,690 | 162,400 | 5,690 |
| 2024-10-01 | 5,830 | 5,930 | 5,800 | 5,900 | 162,100 | 5,900 |
| 2024-09-30 | 5,780 | 5,860 | 5,660 | 5,690 | 312,300 | 5,690 |
| 2024-09-27 | 5,870 | 6,080 | 5,800 | 6,080 | 336,500 | 6,080 |
| 2024-09-26 | 5,630 | 5,740 | 5,600 | 5,740 | 145,200 | 5,740 |
| 2024-09-25 | 5,550 | 5,590 | 5,470 | 5,540 | 111,300 | 5,540 |
| 2024-09-24 | 5,630 | 5,700 | 5,550 | 5,570 | 176,500 | 5,570 |
| 2024-09-20 | 5,450 | 5,640 | 5,380 | 5,470 | 181,600 | 5,470 |
| 2024-09-19 | 5,290 | 5,350 | 5,250 | 5,280 | 83,800 | 5,280 |
| 2024-09-18 | 5,210 | 5,280 | 5,180 | 5,230 | 85,900 | 5,230 |
| 2024-09-17 | 5,120 | 5,220 | 5,040 | 5,110 | 103,900 | 5,110 |
| 2024-09-13 | 5,220 | 5,240 | 5,100 | 5,120 | 118,400 | 5,120 |
| 2024-09-12 | 5,190 | 5,310 | 5,170 | 5,280 | 129,300 | 5,280 |
| 2024-09-11 | 5,030 | 5,080 | 4,995 | 5,030 | 103,200 | 5,030 |
| 2024-09-10 | 5,090 | 5,170 | 5,040 | 5,070 | 141,000 | 5,070 |
| 2024-09-09 | 4,970 | 5,090 | 4,920 | 5,060 | 139,300 | 5,060 |
| 2024-09-06 | 5,280 | 5,300 | 5,140 | 5,170 | 106,800 | 5,170 |
| 2024-09-05 | 5,410 | 5,510 | 5,260 | 5,310 | 166,300 | 5,310 |
| 2024-09-04 | 5,650 | 5,710 | 5,470 | 5,470 | 159,200 | 5,470 |
| 2024-09-03 | 5,920 | 5,970 | 5,800 | 5,840 | 137,200 | 5,840 |
| 2024-09-02 | 5,880 | 5,880 | 5,740 | 5,750 | 116,200 | 5,750 |
| 2024-08-30 | 5,580 | 5,760 | 5,560 | 5,720 | 159,600 | 5,720 |
| 2024-08-29 | 5,610 | 5,610 | 5,480 | 5,490 | 208,700 | 5,490 |
| 2024-08-28 | 5,690 | 5,710 | 5,600 | 5,710 | 105,500 | 5,710 |
| 2024-08-27 | 5,730 | 5,800 | 5,670 | 5,750 | 143,000 | 5,750 |
| 2024-08-26 | 5,870 | 5,930 | 5,670 | 5,730 | 141,800 | 5,730 |
| 2024-08-23 | 5,960 | 6,000 | 5,840 | 5,900 | 106,000 | 5,900 |
| 2024-08-22 | 6,050 | 6,110 | 5,950 | 6,000 | 136,200 | 6,000 |
| 2024-08-21 | 5,950 | 5,960 | 5,800 | 5,880 | 147,800 | 5,880 |
| 2024-08-20 | 6,030 | 6,150 | 6,030 | 6,060 | 67,300 | 6,060 |
| 2024-08-19 | 6,010 | 6,130 | 6,000 | 6,000 | 60,400 | 6,000 |
| 2024-08-16 | 6,110 | 6,120 | 5,970 | 6,080 | 105,800 | 6,080 |
| 2024-08-15 | 5,950 | 6,110 | 5,930 | 5,980 | 149,200 | 5,980 |
| 2024-08-14 | 5,860 | 6,030 | 5,810 | 5,950 | 111,900 | 5,950 |
| 2024-08-13 | 5,850 | 5,850 | 5,700 | 5,790 | 96,300 | 5,790 |
| 2024-08-09 | 5,690 | 5,850 | 5,620 | 5,700 | 181,200 | 5,700 |
| 2024-08-08 | 5,920 | 5,940 | 5,450 | 5,530 | 318,100 | 5,530 |
| 2024-08-07 | 5,340 | 5,710 | 5,270 | 5,590 | 216,800 | 5,590 |
| 2024-08-06 | 5,610 | 5,650 | 5,260 | 5,390 | 203,300 | 5,390 |
| 2024-08-05 | 5,230 | 5,440 | 5,050 | 5,200 | 305,400 | 5,200 |
| 2024-08-02 | 6,050 | 6,050 | 5,710 | 5,710 | 273,400 | 5,710 |
| 2024-08-01 | 6,150 | 6,330 | 6,100 | 6,250 | 233,600 | 6,250 |
| 2024-07-31 | 5,830 | 6,170 | 5,830 | 6,150 | 155,500 | 6,150 |
| 2024-07-30 | 6,060 | 6,110 | 5,870 | 5,920 | 120,700 | 5,920 |
| 2024-07-29 | 6,020 | 6,140 | 5,940 | 6,040 | 140,600 | 6,040 |
| 2024-07-26 | 5,930 | 6,100 | 5,900 | 5,900 | 224,700 | 5,900 |
| 2024-07-25 | 5,950 | 5,970 | 5,840 | 5,910 | 177,400 | 5,910 |
| 2024-07-24 | 6,330 | 6,360 | 6,150 | 6,150 | 135,300 | 6,150 |
| 2024-07-23 | 6,320 | 6,490 | 6,320 | 6,360 | 183,100 | 6,360 |
| 2024-07-22 | 6,500 | 6,500 | 6,280 | 6,330 | 149,300 | 6,330 |
| 2024-07-19 | 6,650 | 6,660 | 6,530 | 6,530 | 193,700 | 6,530 |
| 2024-07-18 | 6,800 | 6,830 | 6,670 | 6,720 | 202,200 | 6,720 |
| 2024-07-17 | 7,220 | 7,370 | 6,930 | 7,030 | 223,200 | 7,030 |
| 2024-07-16 | 7,370 | 7,540 | 7,330 | 7,360 | 124,100 | 7,360 |
| 2024-07-12 | 7,230 | 7,420 | 7,200 | 7,270 | 95,800 | 7,270 |
| 2024-07-11 | 7,400 | 7,410 | 7,190 | 7,290 | 116,700 | 7,290 |
| 2024-07-10 | 7,350 | 7,460 | 7,100 | 7,300 | 177,300 | 7,300 |
| 2024-07-09 | 7,240 | 7,440 | 7,220 | 7,380 | 154,700 | 7,380 |
| 2024-07-08 | 6,830 | 7,320 | 6,830 | 7,260 | 216,700 | 7,260 |
| 2024-07-05 | 6,930 | 6,950 | 6,830 | 6,850 | 76,000 | 6,850 |
| 2024-07-04 | 6,840 | 6,940 | 6,760 | 6,920 | 106,500 | 6,920 |
| 2024-07-03 | 6,810 | 6,990 | 6,800 | 6,830 | 151,000 | 6,830 |
| 2024-07-02 | 6,670 | 6,760 | 6,650 | 6,720 | 96,100 | 6,720 |
| 2024-07-01 | 6,750 | 6,780 | 6,650 | 6,660 | 61,600 | 6,660 |
| 2024-06-28 | 6,770 | 6,830 | 6,710 | 6,730 | 96,600 | 6,730 |
| 2024-06-27 | 6,710 | 6,780 | 6,700 | 6,700 | 65,300 | 6,700 |
| 2024-06-26 | 6,780 | 6,800 | 6,720 | 6,760 | 69,000 | 6,760 |
| 2024-06-25 | 6,630 | 6,710 | 6,540 | 6,680 | 67,600 | 6,680 |
| 2024-06-24 | 6,620 | 6,670 | 6,560 | 6,630 | 94,200 | 6,630 |
| 2024-06-21 | 6,630 | 6,710 | 6,600 | 6,610 | 92,400 | 6,610 |
| 2024-06-20 | 6,600 | 6,690 | 6,540 | 6,690 | 114,300 | 6,690 |
| 2024-06-19 | 6,760 | 6,900 | 6,640 | 6,670 | 127,600 | 6,670 |
| 2024-06-18 | 6,960 | 6,990 | 6,770 | 6,790 | 125,700 | 6,790 |
| 2024-06-17 | 7,140 | 7,170 | 6,890 | 6,960 | 99,000 | 6,960 |
| 2024-06-14 | 6,950 | 7,190 | 6,940 | 7,150 | 98,100 | 7,150 |
| 2024-06-13 | 7,270 | 7,290 | 6,950 | 7,010 | 153,900 | 7,010 |
| 2024-06-12 | 7,130 | 7,280 | 7,110 | 7,240 | 216,800 | 7,240 |
| 2024-06-11 | 6,970 | 7,160 | 6,970 | 7,110 | 132,600 | 7,110 |
| 2024-06-10 | 6,870 | 7,020 | 6,870 | 6,970 | 102,500 | 6,970 |
| 2024-06-07 | 6,800 | 6,940 | 6,790 | 6,830 | 128,700 | 6,830 |
| 2024-06-06 | 6,660 | 6,800 | 6,600 | 6,800 | 164,300 | 6,800 |
| 2024-06-05 | 6,660 | 6,710 | 6,520 | 6,600 | 176,300 | 6,600 |
| 2024-06-04 | 6,690 | 6,770 | 6,640 | 6,660 | 119,800 | 6,660 |
| 2024-06-03 | 6,710 | 6,830 | 6,670 | 6,760 | 205,700 | 6,760 |
| 2024-05-31 | 6,580 | 6,740 | 6,560 | 6,700 | 253,400 | 6,700 |
| 2024-05-30 | 6,670 | 6,740 | 6,600 | 6,700 | 210,800 | 6,700 |
| 2024-05-29 | 7,000 | 7,030 | 6,850 | 6,880 | 127,200 | 6,880 |
| 2024-05-28 | 7,050 | 7,140 | 7,010 | 7,040 | 68,900 | 7,040 |
| 2024-05-27 | 7,090 | 7,090 | 6,990 | 7,070 | 74,000 | 7,070 |
| 2024-05-24 | 7,080 | 7,260 | 7,070 | 7,110 | 154,400 | 7,110 |
| 2024-05-23 | 7,170 | 7,290 | 7,060 | 7,120 | 192,700 | 7,120 |
| 2024-05-22 | 6,970 | 7,180 | 6,950 | 7,130 | 187,600 | 7,130 |
| 2024-05-21 | 7,170 | 7,200 | 7,000 | 7,120 | 212,300 | 7,120 |
| 2024-05-20 | 7,220 | 7,250 | 7,130 | 7,180 | 109,900 | 7,180 |
| 2024-05-17 | 7,400 | 7,490 | 7,140 | 7,200 | 225,900 | 7,200 |
| 2024-05-16 | 7,270 | 7,470 | 7,210 | 7,400 | 300,800 | 7,400 |
| 2024-05-15 | 7,040 | 7,200 | 6,880 | 7,140 | 348,700 | 7,140 |
| 2024-05-14 | 7,310 | 7,330 | 6,810 | 7,030 | 1,005,300 | 7,030 |
| 2024-05-13 | 7,940 | 8,190 | 7,930 | 8,120 | 246,200 | 8,120 |
| 2024-05-10 | 7,980 | 8,120 | 7,850 | 7,920 | 164,700 | 7,920 |
| 2024-05-09 | 7,970 | 8,120 | 7,940 | 8,030 | 119,300 | 8,030 |
| 2024-05-08 | 8,050 | 8,060 | 7,850 | 8,050 | 140,300 | 8,050 |
| 2024-05-07 | 7,980 | 8,100 | 7,950 | 8,050 | 145,700 | 8,050 |
| 2024-05-02 | 7,790 | 7,850 | 7,690 | 7,780 | 80,500 | 7,780 |
| 2024-05-01 | 7,800 | 7,990 | 7,760 | 7,820 | 152,700 | 7,820 |
| 2024-04-30 | 7,800 | 7,970 | 7,720 | 7,840 | 159,700 | 7,840 |
| 2024-04-26 | 7,650 | 7,930 | 7,570 | 7,750 | 334,200 | 7,750 |
| 2024-04-25 | 7,440 | 7,550 | 7,350 | 7,350 | 184,400 | 7,350 |
| 2024-04-24 | 7,370 | 7,570 | 7,370 | 7,550 | 201,500 | 7,550 |
| 2024-04-23 | 7,560 | 7,630 | 7,170 | 7,270 | 207,700 | 7,270 |
| 2024-04-22 | 7,530 | 7,620 | 7,260 | 7,410 | 282,600 | 7,410 |
| 2024-04-19 | 7,830 | 7,900 | 7,460 | 7,620 | 335,900 | 7,620 |
| 2024-04-18 | 7,800 | 8,060 | 7,800 | 7,970 | 109,800 | 7,970 |
| 2024-04-17 | 7,870 | 8,030 | 7,790 | 7,870 | 141,600 | 7,870 |
| 2024-04-16 | 8,100 | 8,170 | 7,800 | 7,820 | 261,000 | 7,820 |
| 2024-04-15 | 8,180 | 8,300 | 8,130 | 8,190 | 138,400 | 8,190 |
| 2024-04-12 | 8,400 | 8,400 | 8,180 | 8,290 | 188,700 | 8,290 |
| 2024-04-11 | 8,200 | 8,420 | 8,110 | 8,330 | 168,000 | 8,330 |
| 2024-04-10 | 8,400 | 8,480 | 8,210 | 8,240 | 204,100 | 8,240 |
| 2024-04-09 | 8,290 | 8,370 | 8,160 | 8,350 | 225,800 | 8,350 |
| 2024-04-08 | 8,150 | 8,410 | 8,080 | 8,400 | 439,600 | 8,400 |
| 2024-04-05 | 7,830 | 8,000 | 7,790 | 7,910 | 102,100 | 7,910 |
| 2024-04-04 | 7,900 | 8,110 | 7,840 | 7,980 | 181,300 | 7,980 |
| 2024-04-03 | 7,700 | 7,850 | 7,650 | 7,740 | 220,100 | 7,740 |
| 2024-04-02 | 8,050 | 8,050 | 7,760 | 7,810 | 190,100 | 7,810 |
| 2024-04-01 | 8,250 | 8,250 | 7,900 | 7,950 | 199,800 | 7,950 |
| 2024-03-29 | 8,080 | 8,370 | 8,050 | 8,250 | 237,800 | 8,250 |
| 2024-03-28 | 8,080 | 8,170 | 7,960 | 8,020 | 156,700 | 8,020 |
| 2024-03-27 | 8,000 | 8,240 | 7,910 | 8,130 | 272,300 | 8,130 |
| 2024-03-26 | 8,050 | 8,080 | 7,860 | 7,890 | 231,800 | 7,890 |
| 2024-03-25 | 8,090 | 8,190 | 8,050 | 8,050 | 162,500 | 8,050 |
| 2024-03-22 | 8,090 | 8,260 | 8,030 | 8,240 | 230,700 | 8,240 |
| 2024-03-21 | 7,990 | 8,160 | 7,890 | 8,090 | 272,000 | 8,090 |
| 2024-03-19 | 7,910 | 7,950 | 7,710 | 7,790 | 318,000 | 7,790 |
| 2024-03-18 | 7,770 | 8,050 | 7,750 | 8,050 | 196,800 | 8,050 |
| 2024-03-15 | 7,600 | 7,760 | 7,510 | 7,680 | 156,000 | 7,680 |
| 2024-03-14 | 7,650 | 7,720 | 7,620 | 7,700 | 99,200 | 7,700 |
| 2024-03-13 | 7,840 | 7,910 | 7,610 | 7,720 | 180,800 | 7,720 |
| 2024-03-12 | 7,470 | 7,810 | 7,390 | 7,770 | 252,200 | 7,770 |
| 2024-03-11 | 7,680 | 8,030 | 7,480 | 7,560 | 433,600 | 7,560 |
| 2024-03-08 | 7,710 | 7,940 | 7,670 | 7,700 | 241,900 | 7,700 |
| 2024-03-07 | 8,110 | 8,160 | 7,670 | 7,710 | 358,200 | 7,710 |
| 2024-03-06 | 7,620 | 8,120 | 7,590 | 7,810 | 492,800 | 7,810 |
| 2024-03-05 | 7,430 | 7,860 | 7,380 | 7,770 | 508,900 | 7,770 |
| 2024-03-04 | 7,300 | 7,580 | 7,210 | 7,370 | 635,100 | 7,370 |
| 2024-03-01 | 6,750 | 7,060 | 6,750 | 6,940 | 262,800 | 6,940 |
| 2024-02-29 | 6,710 | 6,920 | 6,660 | 6,840 | 212,300 | 6,840 |
| 2024-02-28 | 6,900 | 6,920 | 6,730 | 6,740 | 199,500 | 6,740 |
| 2024-02-27 | 7,010 | 7,100 | 6,720 | 6,770 | 256,000 | 6,770 |
| 2024-02-26 | 7,020 | 7,020 | 6,800 | 6,810 | 235,300 | 6,810 |
| 2024-02-22 | 7,250 | 7,320 | 6,900 | 6,920 | 354,600 | 6,920 |
| 2024-02-21 | 7,100 | 7,190 | 6,940 | 7,000 | 386,200 | 7,000 |
| 2024-02-20 | 6,990 | 7,270 | 6,910 | 7,170 | 425,900 | 7,170 |
| 2024-02-19 | 6,930 | 6,970 | 6,730 | 6,820 | 526,200 | 6,820 |
| 2024-02-16 | 6,450 | 7,100 | 6,400 | 7,080 | 1,148,100 | 7,080 |
| 2024-02-15 | 6,260 | 6,270 | 6,240 | 6,270 | 428,700 | 6,270 |
| 2024-02-14 | 5,100 | 5,300 | 5,080 | 5,270 | 304,800 | 5,270 |
| 2024-02-13 | 5,100 | 5,200 | 5,020 | 5,200 | 172,100 | 5,200 |
| 2024-02-09 | 5,060 | 5,100 | 5,000 | 5,010 | 79,200 | 5,010 |
| 2024-02-08 | 5,030 | 5,070 | 4,950 | 5,050 | 155,200 | 5,050 |
| 2024-02-07 | 4,990 | 5,030 | 4,925 | 5,020 | 119,600 | 5,020 |
| 2024-02-06 | 4,970 | 5,080 | 4,910 | 5,050 | 120,400 | 5,050 |
| 2024-02-05 | 5,000 | 5,050 | 4,910 | 4,980 | 166,800 | 4,980 |
| 2024-02-02 | 5,000 | 5,040 | 4,950 | 4,960 | 88,800 | 4,960 |
| 2024-02-01 | 4,950 | 5,020 | 4,950 | 4,975 | 95,800 | 4,975 |
| 2024-01-31 | 4,975 | 5,020 | 4,925 | 5,020 | 102,000 | 5,020 |
| 2024-01-30 | 4,990 | 5,020 | 4,940 | 4,950 | 78,800 | 4,950 |
| 2024-01-29 | 5,020 | 5,040 | 4,930 | 4,975 | 150,300 | 4,975 |
| 2024-01-26 | 5,020 | 5,150 | 4,990 | 5,060 | 363,300 | 5,060 |
| 2024-01-25 | 4,705 | 5,040 | 4,705 | 5,040 | 298,000 | 5,040 |
| 2024-01-24 | 4,730 | 4,745 | 4,675 | 4,730 | 144,900 | 4,730 |
| 2024-01-23 | 4,830 | 4,840 | 4,685 | 4,755 | 166,700 | 4,755 |
| 2024-01-22 | 4,710 | 4,810 | 4,680 | 4,795 | 170,000 | 4,795 |
| 2024-01-19 | 4,690 | 4,750 | 4,650 | 4,690 | 208,600 | 4,690 |
| 2024-01-18 | 4,670 | 4,710 | 4,640 | 4,665 | 122,100 | 4,665 |
| 2024-01-17 | 4,850 | 4,850 | 4,690 | 4,690 | 227,900 | 4,690 |
| 2024-01-16 | 4,905 | 4,915 | 4,855 | 4,860 | 89,700 | 4,860 |
| 2024-01-15 | 4,825 | 5,000 | 4,825 | 4,970 | 168,400 | 4,970 |
| 2024-01-12 | 4,900 | 4,915 | 4,805 | 4,820 | 107,600 | 4,820 |
| 2024-01-11 | 4,965 | 4,980 | 4,885 | 4,895 | 141,900 | 4,895 |
| 2024-01-10 | 4,970 | 4,970 | 4,910 | 4,925 | 127,800 | 4,925 |
| 2024-01-09 | 4,950 | 5,000 | 4,935 | 4,975 | 143,300 | 4,975 |
| 2024-01-05 | 4,990 | 4,995 | 4,905 | 4,915 | 153,300 | 4,915 |
| 2024-01-04 | 4,785 | 4,990 | 4,750 | 4,950 | 215,100 | 4,950 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
