5310 東洋炭素(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,075 | 4,155 | 4,040 | 4,105 | 117,900 | 4,105 |
| 2023-03-30 | 3,990 | 4,015 | 3,955 | 4,005 | 90,400 | 4,005 |
| 2023-03-29 | 3,945 | 3,965 | 3,895 | 3,965 | 53,600 | 3,965 |
| 2023-03-28 | 3,920 | 3,945 | 3,885 | 3,930 | 58,400 | 3,930 |
| 2023-03-27 | 3,925 | 3,975 | 3,910 | 3,910 | 100,200 | 3,910 |
| 2023-03-24 | 3,800 | 3,920 | 3,775 | 3,900 | 114,800 | 3,900 |
| 2023-03-23 | 3,765 | 3,800 | 3,735 | 3,790 | 90,100 | 3,790 |
| 2023-03-22 | 3,810 | 3,830 | 3,775 | 3,795 | 84,200 | 3,795 |
| 2023-03-20 | 3,815 | 3,820 | 3,740 | 3,740 | 92,200 | 3,740 |
| 2023-03-17 | 3,915 | 3,920 | 3,805 | 3,845 | 151,600 | 3,845 |
| 2023-03-16 | 3,855 | 3,895 | 3,815 | 3,845 | 108,000 | 3,845 |
| 2023-03-15 | 4,010 | 4,045 | 3,955 | 3,995 | 133,300 | 3,995 |
| 2023-03-14 | 3,930 | 3,960 | 3,865 | 3,905 | 117,500 | 3,905 |
| 2023-03-13 | 3,995 | 4,015 | 3,930 | 4,000 | 152,200 | 4,000 |
| 2023-03-10 | 4,085 | 4,130 | 4,060 | 4,080 | 157,800 | 4,080 |
| 2023-03-09 | 4,200 | 4,250 | 4,140 | 4,155 | 149,200 | 4,155 |
| 2023-03-08 | 4,200 | 4,280 | 4,110 | 4,135 | 252,900 | 4,135 |
| 2023-03-07 | 4,320 | 4,350 | 4,235 | 4,285 | 159,000 | 4,285 |
| 2023-03-06 | 4,195 | 4,310 | 4,155 | 4,295 | 194,100 | 4,295 |
| 2023-03-03 | 4,120 | 4,145 | 4,025 | 4,135 | 518,700 | 4,135 |
| 2023-03-02 | 4,525 | 4,565 | 4,120 | 4,180 | 483,200 | 4,180 |
| 2023-03-01 | 4,445 | 4,530 | 4,445 | 4,530 | 76,200 | 4,530 |
| 2023-02-28 | 4,400 | 4,490 | 4,385 | 4,475 | 115,400 | 4,475 |
| 2023-02-27 | 4,385 | 4,440 | 4,355 | 4,370 | 119,500 | 4,370 |
| 2023-02-24 | 4,425 | 4,475 | 4,290 | 4,390 | 196,300 | 4,390 |
| 2023-02-22 | 4,490 | 4,510 | 4,350 | 4,390 | 182,800 | 4,390 |
| 2023-02-21 | 4,300 | 4,605 | 4,300 | 4,550 | 344,400 | 4,550 |
| 2023-02-20 | 4,195 | 4,275 | 4,175 | 4,270 | 72,500 | 4,270 |
| 2023-02-17 | 4,125 | 4,205 | 4,125 | 4,195 | 88,400 | 4,195 |
| 2023-02-16 | 4,145 | 4,175 | 4,110 | 4,160 | 72,200 | 4,160 |
| 2023-02-15 | 4,280 | 4,330 | 4,105 | 4,145 | 253,600 | 4,145 |
| 2023-02-14 | 4,200 | 4,210 | 4,145 | 4,195 | 148,700 | 4,195 |
| 2023-02-13 | 4,155 | 4,195 | 4,120 | 4,180 | 120,100 | 4,180 |
| 2023-02-10 | 4,075 | 4,200 | 4,050 | 4,165 | 208,900 | 4,165 |
| 2023-02-09 | 4,085 | 4,100 | 4,050 | 4,065 | 38,200 | 4,065 |
| 2023-02-08 | 4,075 | 4,105 | 4,035 | 4,085 | 51,900 | 4,085 |
| 2023-02-07 | 4,055 | 4,110 | 4,050 | 4,065 | 46,800 | 4,065 |
| 2023-02-06 | 4,135 | 4,140 | 3,990 | 4,060 | 114,100 | 4,060 |
| 2023-02-03 | 4,095 | 4,105 | 4,035 | 4,100 | 92,000 | 4,100 |
| 2023-02-02 | 4,175 | 4,175 | 4,095 | 4,150 | 71,800 | 4,150 |
| 2023-02-01 | 4,160 | 4,200 | 4,125 | 4,135 | 70,200 | 4,135 |
| 2023-01-31 | 4,065 | 4,145 | 4,065 | 4,125 | 105,500 | 4,125 |
| 2023-01-30 | 4,050 | 4,110 | 4,015 | 4,060 | 98,400 | 4,060 |
| 2023-01-27 | 4,080 | 4,115 | 4,040 | 4,040 | 91,000 | 4,040 |
| 2023-01-26 | 4,060 | 4,085 | 4,030 | 4,055 | 116,000 | 4,055 |
| 2023-01-25 | 3,980 | 4,060 | 3,960 | 4,060 | 214,800 | 4,060 |
| 2023-01-24 | 3,950 | 4,000 | 3,925 | 3,930 | 110,300 | 3,930 |
| 2023-01-23 | 3,845 | 3,910 | 3,835 | 3,890 | 59,200 | 3,890 |
| 2023-01-20 | 3,800 | 3,830 | 3,780 | 3,795 | 45,400 | 3,795 |
| 2023-01-19 | 3,800 | 3,830 | 3,795 | 3,810 | 30,900 | 3,810 |
| 2023-01-18 | 3,810 | 3,865 | 3,745 | 3,825 | 56,100 | 3,825 |
| 2023-01-17 | 3,725 | 3,815 | 3,725 | 3,795 | 61,000 | 3,795 |
| 2023-01-16 | 3,790 | 3,815 | 3,745 | 3,760 | 63,200 | 3,760 |
| 2023-01-13 | 3,800 | 3,865 | 3,790 | 3,825 | 90,000 | 3,825 |
| 2023-01-12 | 3,930 | 3,960 | 3,790 | 3,790 | 95,800 | 3,790 |
| 2023-01-11 | 3,765 | 3,900 | 3,765 | 3,880 | 130,100 | 3,880 |
| 2023-01-10 | 3,625 | 3,720 | 3,620 | 3,720 | 73,700 | 3,720 |
| 2023-01-06 | 3,525 | 3,615 | 3,525 | 3,615 | 51,300 | 3,615 |
| 2023-01-05 | 3,580 | 3,590 | 3,540 | 3,580 | 55,300 | 3,580 |
| 2023-01-04 | 3,700 | 3,700 | 3,545 | 3,545 | 108,500 | 3,545 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
