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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 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