5310 東洋炭素(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-223,0003,0802,9813,080113,1003,080
2021-10-213,0903,1052,9763,00069,6003,000
2021-10-203,0903,1053,0253,02563,0003,025
2021-10-193,0453,0653,0203,055103,2003,055
2021-10-182,9533,0452,9253,005157,0003,005
2021-10-152,8632,9182,8612,91390,0002,913
2021-10-142,8232,8482,8112,83240,9002,832
2021-10-132,8502,8682,8132,84356,1002,843
2021-10-122,8632,8632,8272,85047,9002,850
2021-10-112,8432,8672,8132,86750,0002,867
2021-10-082,8382,8822,8272,83277,7002,832
2021-10-072,8312,8622,7772,78894,2002,788
2021-10-062,8682,9232,7582,781107,8002,781
2021-10-052,8052,8352,7652,81889,8002,818
2021-10-042,9212,9232,8012,81770,1002,817
2021-10-012,9252,9482,8582,87171,2002,871
2021-09-302,9553,0102,9382,95772,6002,957
2021-09-292,9392,9692,9222,965109,0002,965
2021-09-283,0203,0202,9232,99382,9002,993
2021-09-273,0453,0752,9962,99678,3002,996
2021-09-242,9913,0652,9613,045125,0003,045
2021-09-223,0003,0002,9412,941145,4002,941
2021-09-213,0353,0803,0153,030131,9003,030
2021-09-173,1903,1903,1303,175112,5003,175
2021-09-163,3103,3303,1803,205144,8003,205
2021-09-153,2103,2603,1903,250146,5003,250
2021-09-143,2103,2853,1753,270137,7003,270
2021-09-133,0503,2403,0503,240264,3003,240
2021-09-103,0353,1203,0253,050168,5003,050
2021-09-092,9502,9872,9292,983113,8002,983
2021-09-082,9602,9602,9252,95163,9002,951
2021-09-072,9612,9842,9302,93594,3002,935
2021-09-062,9522,9712,9402,968159,8002,968
2021-09-032,8552,8932,8342,878129,8002,878
2021-09-022,7902,8172,7412,808149,8002,808
2021-09-012,7452,7502,7172,74058,1002,740
2021-08-312,7362,7832,7092,756121,0002,756
2021-08-302,7102,7672,7032,75680,7002,756
2021-08-272,6712,6882,6322,68067,1002,680
2021-08-262,6802,7102,6652,68541,8002,685
2021-08-252,7122,7362,6472,67253,4002,672
2021-08-242,7002,7352,6922,70778,0002,707
2021-08-232,6432,6942,6312,685131,7002,685
2021-08-202,6232,6662,5622,624129,4002,624
2021-08-192,7062,7172,6272,63594,9002,635
2021-08-182,7242,7722,6382,725148,2002,725
2021-08-172,8392,8462,7312,743112,6002,743
2021-08-162,9332,9332,7572,789192,0002,789
2021-08-133,0203,0252,9382,947198,3002,947
2021-08-123,1003,1253,0453,07085,5003,070
2021-08-113,1303,1303,0253,050142,4003,050
2021-08-102,9943,0652,9803,045101,2003,045
2021-08-062,9332,9852,9332,96863,5002,968
2021-08-052,9682,9712,9342,94853,3002,948
2021-08-042,9782,9782,9032,93652,1002,936
2021-08-032,9552,9872,9262,95050,5002,950
2021-08-022,8892,9692,8802,95765,1002,957
2021-07-302,9372,9372,8502,86994,1002,869
2021-07-292,9552,9952,9342,949231,1002,949
2021-07-282,9802,9992,9172,93288,0002,932
2021-07-272,9643,0202,9603,005136,7003,005
2021-07-262,8972,9452,8592,937121,7002,937
2021-07-212,8272,8642,8262,83274,3002,832
2021-07-202,8172,8442,7632,76794,4002,767
2021-07-192,8832,8902,8352,85487,4002,854
2021-07-162,9052,9332,8922,914100,2002,914
2021-07-152,8642,9242,8592,914110,2002,914
2021-07-142,7972,9042,7972,882154,4002,882
2021-07-132,7812,8272,7682,817112,1002,817
2021-07-122,7792,7972,7612,781107,6002,781
2021-07-092,7022,7692,6972,758100,1002,758
2021-07-082,7752,8182,7492,74996,1002,749
2021-07-072,7992,8162,7892,79248,6002,792
2021-07-062,8102,8652,8042,82264,4002,822
2021-07-052,8472,8562,8072,81094,4002,810
2021-07-022,7522,8162,7182,81289,5002,812
2021-07-012,7992,7992,7192,74884,9002,748
2021-06-302,7652,8362,7512,80484,2002,804
2021-06-292,8202,8222,7652,779123,6002,779
2021-06-282,8742,8822,8112,822111,9002,822
2021-06-252,8962,9062,8452,888242,8002,888
2021-06-242,7982,8582,7852,857217,8002,857
2021-06-232,7602,8222,7502,793165,3002,793
2021-06-222,7652,7922,7262,764171,9002,764
2021-06-212,6702,7522,6652,715114,6002,715
2021-06-182,7852,7852,6872,69398,6002,693
2021-06-172,8252,8302,7532,780143,8002,780
2021-06-162,6732,8202,6652,816240,0002,816
2021-06-152,6762,6802,6392,662112,5002,662
2021-06-142,7102,7102,6302,68091,0002,680
2021-06-112,6382,6852,6072,68080,9002,680
2021-06-102,6262,6752,5932,66568,7002,665
2021-06-092,6902,7112,6382,63865,5002,638
2021-06-082,7002,7312,6642,68087,5002,680
2021-06-072,7892,7972,7032,710185,0002,710
2021-06-042,6992,7392,6732,739148,1002,739
2021-06-032,6602,7162,6402,702262,8002,702
2021-06-022,5582,6802,5512,678281,8002,678
2021-06-012,4802,5472,4802,521215,2002,521
2021-05-312,4292,4642,4102,443172,4002,443
2021-05-282,3202,3682,3202,36678,5002,366
2021-05-272,3792,3822,3152,31884,1002,318
2021-05-262,3902,4082,3752,38050,2002,380
2021-05-252,3862,4092,3762,38659,7002,386
2021-05-242,4362,4362,3752,37848,2002,378
2021-05-212,3992,4282,3802,38641,5002,386
2021-05-202,3812,4102,3812,39958,4002,399
2021-05-192,3302,3772,3002,37073,7002,370
2021-05-182,3732,3822,3382,35382,2002,353
2021-05-172,3512,3872,3372,34795,3002,347
2021-05-142,4502,4932,3782,388215,2002,388
2021-05-132,2002,4052,1942,353348,1002,353
2021-05-122,2432,2582,1612,187111,1002,187
2021-05-112,2942,2992,2382,246139,2002,246
2021-05-102,2512,3022,2512,274107,3002,274
2021-05-072,1712,2482,1652,24197,8002,241
2021-05-062,1772,1802,1492,16855,3002,168
2021-04-302,1692,1952,1442,14462,1002,144
2021-04-282,1502,1862,1422,17573,1002,175
2021-04-272,1792,1802,1482,14869,9002,148
2021-04-262,1902,2182,1732,173119,4002,173
2021-04-232,1612,1842,1502,16492,1002,164
2021-04-222,1152,1412,1032,13876,4002,138
2021-04-212,0972,1052,0572,072110,9002,072
2021-04-202,1202,1502,1122,14159,0002,141
2021-04-192,1292,1602,1212,14689,7002,146
2021-04-162,1312,1362,0982,10046,6002,100
2021-04-152,1272,1382,1012,12779,9002,127
2021-04-142,0802,1102,0712,09358,7002,093
2021-04-132,0772,1062,0592,09170,1002,091
2021-04-122,0922,0962,0672,07362,2002,073
2021-04-092,0542,0932,0402,07458,0002,074
2021-04-082,1022,1042,0592,06169,2002,061
2021-04-072,1212,1372,0972,10467,5002,104
2021-04-062,1462,1582,1022,12191,5002,121
2021-04-052,1012,1522,0892,14689,1002,146
2021-04-022,1112,1112,0602,087111,5002,087
2021-04-012,1382,1402,1012,11178,1002,111
2021-03-312,1492,1712,1192,14487,4002,144
2021-03-302,1392,1392,0992,12992,1002,129
2021-03-292,1672,1752,1152,139120,4002,139
2021-03-262,1452,1832,1302,16673,3002,166
2021-03-252,0852,1322,0852,11052,7002,110
2021-03-242,1102,1192,0452,05166,3002,051
2021-03-232,1702,1862,1312,13176,4002,131
2021-03-222,2002,2102,1682,17281,3002,172
2021-03-192,1482,1912,1322,18965,1002,189
2021-03-182,1362,1652,1252,15657,5002,156
2021-03-172,1532,1582,1152,12469,6002,124
2021-03-162,1172,1582,1122,15276,8002,152
2021-03-152,0952,1242,0892,11288,0002,112
2021-03-122,0762,0862,0532,06681,2002,066
2021-03-112,0102,0862,0092,055169,5002,055
2021-03-101,9992,0261,9982,01568,7002,015
2021-03-092,0002,0151,9822,00853,8002,008
2021-03-082,0002,0081,9711,97864,9001,978
2021-03-051,9681,9751,9371,97565,7001,975
2021-03-041,9891,9931,9531,97742,4001,977
2021-03-031,9451,9871,9441,98161,7001,981
2021-03-021,9551,9681,9211,94746,0001,947
2021-03-011,9151,9561,9141,95076,6001,950
2021-02-261,9351,9351,8901,890106,4001,890
2021-02-251,9841,9841,9461,94655,3001,946
2021-02-241,9861,9901,9481,95796,1001,957
2021-02-222,0012,0111,9851,98754,2001,987
2021-02-192,0002,0151,9811,99996,5001,999
2021-02-182,0502,0501,9952,021102,9002,021
2021-02-172,0682,1142,0422,05794,6002,057
2021-02-162,1002,1042,0382,070108,0002,070
2021-02-151,9852,1701,9752,107299,3002,107
2021-02-122,0502,0952,0322,044147,8002,044
2021-02-102,0282,0281,9922,01743,7002,017
2021-02-092,0452,0451,9932,001131,6002,001
2021-02-082,0252,0702,0252,04797,1002,047
2021-02-052,0192,0191,9882,00495,2002,004
2021-02-041,9751,9991,9711,97968,6001,979
2021-02-031,9691,9791,9511,95962,7001,959
2021-02-021,9351,9621,9281,94556,6001,945
2021-02-011,9171,9371,8961,92695,2001,926
2021-01-291,9842,0191,9131,92794,2001,927
2021-01-281,9722,0051,9501,975150,7001,975
2021-01-272,0522,0522,0072,022103,2002,022
2021-01-262,0592,0892,0402,06458,9002,064
2021-01-252,0442,0842,0332,059100,0002,059
2021-01-222,0282,0482,0202,03662,0002,036
2021-01-212,0612,0742,0312,04765,7002,047
2021-01-202,0462,0712,0442,06236,4002,062
2021-01-192,0602,0722,0432,04650,5002,046
2021-01-182,0382,0592,0132,04842,0002,048
2021-01-152,0682,0902,0502,05372,1002,053
2021-01-142,1072,1092,0412,056137,6002,056
2021-01-132,0002,0662,0002,063157,9002,063
2021-01-121,9872,0081,9801,99878,4001,998
2021-01-082,0032,0321,9852,00089,3002,000
2021-01-071,9582,0421,9402,003146,1002,003
2021-01-061,9491,9551,9231,93770,5001,937
2021-01-051,9421,9571,9181,93889,6001,938
2021-01-042,0062,0081,9381,96870,8001,968

分割・併合履歴 : [2007-05-28]1株→1.5株