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
2024-10-305,3105,3605,2705,31090,9005,310
2024-10-295,2005,2705,1305,270101,9005,270
2024-10-285,0905,2205,0505,220109,3005,220
2024-10-255,1905,2005,0905,13094,3005,130
2024-10-245,1805,2205,1505,20062,9005,200
2024-10-235,2705,2905,2005,23075,5005,230
2024-10-225,4405,4405,2805,28082,6005,280
2024-10-215,3905,4405,3505,43059,7005,430
2024-10-185,3905,3905,3205,38063,2005,380
2024-10-175,3805,3805,3305,360112,2005,360
2024-10-165,4105,4205,3005,380140,6005,380
2024-10-155,6005,6805,5705,58096,1005,580
2024-10-115,5205,6805,5005,560104,9005,560
2024-10-105,6405,6705,5205,53078,3005,530
2024-10-095,7005,7405,5605,590127,3005,590
2024-10-085,7105,7605,6205,68079,7005,680
2024-10-075,8305,8305,7405,76099,1005,760
2024-10-045,7405,7605,6705,71063,2005,710
2024-10-035,9005,9705,7105,710132,4005,710
2024-10-025,7805,7905,6705,690162,4005,690
2024-10-015,8305,9305,8005,900162,1005,900
2024-09-305,7805,8605,6605,690312,3005,690
2024-09-275,8706,0805,8006,080336,5006,080
2024-09-265,6305,7405,6005,740145,2005,740
2024-09-255,5505,5905,4705,540111,3005,540
2024-09-245,6305,7005,5505,570176,5005,570
2024-09-205,4505,6405,3805,470181,6005,470
2024-09-195,2905,3505,2505,28083,8005,280
2024-09-185,2105,2805,1805,23085,9005,230
2024-09-175,1205,2205,0405,110103,9005,110
2024-09-135,2205,2405,1005,120118,4005,120
2024-09-125,1905,3105,1705,280129,3005,280
2024-09-115,0305,0804,9955,030103,2005,030
2024-09-105,0905,1705,0405,070141,0005,070
2024-09-094,9705,0904,9205,060139,3005,060
2024-09-065,2805,3005,1405,170106,8005,170
2024-09-055,4105,5105,2605,310166,3005,310
2024-09-045,6505,7105,4705,470159,2005,470
2024-09-035,9205,9705,8005,840137,2005,840
2024-09-025,8805,8805,7405,750116,2005,750
2024-08-305,5805,7605,5605,720159,6005,720
2024-08-295,6105,6105,4805,490208,7005,490
2024-08-285,6905,7105,6005,710105,5005,710
2024-08-275,7305,8005,6705,750143,0005,750
2024-08-265,8705,9305,6705,730141,8005,730
2024-08-235,9606,0005,8405,900106,0005,900
2024-08-226,0506,1105,9506,000136,2006,000
2024-08-215,9505,9605,8005,880147,8005,880
2024-08-206,0306,1506,0306,06067,3006,060
2024-08-196,0106,1306,0006,00060,4006,000
2024-08-166,1106,1205,9706,080105,8006,080
2024-08-155,9506,1105,9305,980149,2005,980
2024-08-145,8606,0305,8105,950111,9005,950
2024-08-135,8505,8505,7005,79096,3005,790
2024-08-095,6905,8505,6205,700181,2005,700
2024-08-085,9205,9405,4505,530318,1005,530
2024-08-075,3405,7105,2705,590216,8005,590
2024-08-065,6105,6505,2605,390203,3005,390
2024-08-055,2305,4405,0505,200305,4005,200
2024-08-026,0506,0505,7105,710273,4005,710
2024-08-016,1506,3306,1006,250233,6006,250
2024-07-315,8306,1705,8306,150155,5006,150
2024-07-306,0606,1105,8705,920120,7005,920
2024-07-296,0206,1405,9406,040140,6006,040
2024-07-265,9306,1005,9005,900224,7005,900
2024-07-255,9505,9705,8405,910177,4005,910
2024-07-246,3306,3606,1506,150135,3006,150
2024-07-236,3206,4906,3206,360183,1006,360
2024-07-226,5006,5006,2806,330149,3006,330
2024-07-196,6506,6606,5306,530193,7006,530
2024-07-186,8006,8306,6706,720202,2006,720
2024-07-177,2207,3706,9307,030223,2007,030
2024-07-167,3707,5407,3307,360124,1007,360
2024-07-127,2307,4207,2007,27095,8007,270
2024-07-117,4007,4107,1907,290116,7007,290
2024-07-107,3507,4607,1007,300177,3007,300
2024-07-097,2407,4407,2207,380154,7007,380
2024-07-086,8307,3206,8307,260216,7007,260
2024-07-056,9306,9506,8306,85076,0006,850
2024-07-046,8406,9406,7606,920106,5006,920
2024-07-036,8106,9906,8006,830151,0006,830
2024-07-026,6706,7606,6506,72096,1006,720
2024-07-016,7506,7806,6506,66061,6006,660
2024-06-286,7706,8306,7106,73096,6006,730
2024-06-276,7106,7806,7006,70065,3006,700
2024-06-266,7806,8006,7206,76069,0006,760
2024-06-256,6306,7106,5406,68067,6006,680
2024-06-246,6206,6706,5606,63094,2006,630
2024-06-216,6306,7106,6006,61092,4006,610
2024-06-206,6006,6906,5406,690114,3006,690
2024-06-196,7606,9006,6406,670127,6006,670
2024-06-186,9606,9906,7706,790125,7006,790
2024-06-177,1407,1706,8906,96099,0006,960
2024-06-146,9507,1906,9407,15098,1007,150
2024-06-137,2707,2906,9507,010153,9007,010
2024-06-127,1307,2807,1107,240216,8007,240
2024-06-116,9707,1606,9707,110132,6007,110
2024-06-106,8707,0206,8706,970102,5006,970
2024-06-076,8006,9406,7906,830128,7006,830
2024-06-066,6606,8006,6006,800164,3006,800
2024-06-056,6606,7106,5206,600176,3006,600
2024-06-046,6906,7706,6406,660119,8006,660
2024-06-036,7106,8306,6706,760205,7006,760
2024-05-316,5806,7406,5606,700253,4006,700
2024-05-306,6706,7406,6006,700210,8006,700
2024-05-297,0007,0306,8506,880127,2006,880
2024-05-287,0507,1407,0107,04068,9007,040
2024-05-277,0907,0906,9907,07074,0007,070
2024-05-247,0807,2607,0707,110154,4007,110
2024-05-237,1707,2907,0607,120192,7007,120
2024-05-226,9707,1806,9507,130187,6007,130
2024-05-217,1707,2007,0007,120212,3007,120
2024-05-207,2207,2507,1307,180109,9007,180
2024-05-177,4007,4907,1407,200225,9007,200
2024-05-167,2707,4707,2107,400300,8007,400
2024-05-157,0407,2006,8807,140348,7007,140
2024-05-147,3107,3306,8107,0301,005,3007,030
2024-05-137,9408,1907,9308,120246,2008,120
2024-05-107,9808,1207,8507,920164,7007,920
2024-05-097,9708,1207,9408,030119,3008,030
2024-05-088,0508,0607,8508,050140,3008,050
2024-05-077,9808,1007,9508,050145,7008,050
2024-05-027,7907,8507,6907,78080,5007,780
2024-05-017,8007,9907,7607,820152,7007,820
2024-04-307,8007,9707,7207,840159,7007,840
2024-04-267,6507,9307,5707,750334,2007,750
2024-04-257,4407,5507,3507,350184,4007,350
2024-04-247,3707,5707,3707,550201,5007,550
2024-04-237,5607,6307,1707,270207,7007,270
2024-04-227,5307,6207,2607,410282,6007,410
2024-04-197,8307,9007,4607,620335,9007,620
2024-04-187,8008,0607,8007,970109,8007,970
2024-04-177,8708,0307,7907,870141,6007,870
2024-04-168,1008,1707,8007,820261,0007,820
2024-04-158,1808,3008,1308,190138,4008,190
2024-04-128,4008,4008,1808,290188,7008,290
2024-04-118,2008,4208,1108,330168,0008,330
2024-04-108,4008,4808,2108,240204,1008,240
2024-04-098,2908,3708,1608,350225,8008,350
2024-04-088,1508,4108,0808,400439,6008,400
2024-04-057,8308,0007,7907,910102,1007,910
2024-04-047,9008,1107,8407,980181,3007,980
2024-04-037,7007,8507,6507,740220,1007,740
2024-04-028,0508,0507,7607,810190,1007,810
2024-04-018,2508,2507,9007,950199,8007,950
2024-03-298,0808,3708,0508,250237,8008,250
2024-03-288,0808,1707,9608,020156,7008,020
2024-03-278,0008,2407,9108,130272,3008,130
2024-03-268,0508,0807,8607,890231,8007,890
2024-03-258,0908,1908,0508,050162,5008,050
2024-03-228,0908,2608,0308,240230,7008,240
2024-03-217,9908,1607,8908,090272,0008,090
2024-03-197,9107,9507,7107,790318,0007,790
2024-03-187,7708,0507,7508,050196,8008,050
2024-03-157,6007,7607,5107,680156,0007,680
2024-03-147,6507,7207,6207,70099,2007,700
2024-03-137,8407,9107,6107,720180,8007,720
2024-03-127,4707,8107,3907,770252,2007,770
2024-03-117,6808,0307,4807,560433,6007,560
2024-03-087,7107,9407,6707,700241,9007,700
2024-03-078,1108,1607,6707,710358,2007,710
2024-03-067,6208,1207,5907,810492,8007,810
2024-03-057,4307,8607,3807,770508,9007,770
2024-03-047,3007,5807,2107,370635,1007,370
2024-03-016,7507,0606,7506,940262,8006,940
2024-02-296,7106,9206,6606,840212,3006,840
2024-02-286,9006,9206,7306,740199,5006,740
2024-02-277,0107,1006,7206,770256,0006,770
2024-02-267,0207,0206,8006,810235,3006,810
2024-02-227,2507,3206,9006,920354,6006,920
2024-02-217,1007,1906,9407,000386,2007,000
2024-02-206,9907,2706,9107,170425,9007,170
2024-02-196,9306,9706,7306,820526,2006,820
2024-02-166,4507,1006,4007,0801,148,1007,080
2024-02-156,2606,2706,2406,270428,7006,270
2024-02-145,1005,3005,0805,270304,8005,270
2024-02-135,1005,2005,0205,200172,1005,200
2024-02-095,0605,1005,0005,01079,2005,010
2024-02-085,0305,0704,9505,050155,2005,050
2024-02-074,9905,0304,9255,020119,6005,020
2024-02-064,9705,0804,9105,050120,4005,050
2024-02-055,0005,0504,9104,980166,8004,980
2024-02-025,0005,0404,9504,96088,8004,960
2024-02-014,9505,0204,9504,97595,8004,975
2024-01-314,9755,0204,9255,020102,0005,020
2024-01-304,9905,0204,9404,95078,8004,950
2024-01-295,0205,0404,9304,975150,3004,975
2024-01-265,0205,1504,9905,060363,3005,060
2024-01-254,7055,0404,7055,040298,0005,040
2024-01-244,7304,7454,6754,730144,9004,730
2024-01-234,8304,8404,6854,755166,7004,755
2024-01-224,7104,8104,6804,795170,0004,795
2024-01-194,6904,7504,6504,690208,6004,690
2024-01-184,6704,7104,6404,665122,1004,665
2024-01-174,8504,8504,6904,690227,9004,690
2024-01-164,9054,9154,8554,86089,7004,860
2024-01-154,8255,0004,8254,970168,4004,970
2024-01-124,9004,9154,8054,820107,6004,820
2024-01-114,9654,9804,8854,895141,9004,895
2024-01-104,9704,9704,9104,925127,8004,925
2024-01-094,9505,0004,9354,975143,3004,975
2024-01-054,9904,9954,9054,915153,3004,915
2024-01-044,7854,9904,7504,950215,1004,950

分割・併合履歴 : [2007-05-28]1株→1.5株