5310 東洋炭素(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-283,9853,9953,9003,935136,4003,935
2022-11-253,9104,0003,9004,000138,9004,000
2022-11-243,8803,9153,8603,86068,7003,860
2022-11-223,8503,8903,8403,84067,0003,840
2022-11-213,7503,8153,7353,81071,0003,810
2022-11-183,8003,8603,7553,755142,5003,755
2022-11-173,8003,8103,7253,77066,4003,770
2022-11-163,7503,8003,7003,80062,9003,800
2022-11-153,7453,7903,7003,77054,6003,770
2022-11-143,8403,9003,7103,77568,8003,775
2022-11-113,8703,9053,8253,855126,0003,855
2022-11-103,8453,8453,7053,770129,3003,770
2022-11-093,6503,9153,6503,865294,9003,865
2022-11-083,7853,8303,7303,790115,0003,790
2022-11-073,7003,8253,6903,75096,1003,750
2022-11-043,6703,7203,6603,66578,8003,665
2022-11-023,6703,7253,6703,69092,9003,690
2022-11-013,7403,7653,6703,68086,8003,680
2022-10-313,5403,7403,5403,730179,6003,730
2022-10-283,5253,5603,5053,525118,3003,525
2022-10-273,5753,5953,5453,54552,7003,545
2022-10-263,6403,6403,5453,57589,2003,575
2022-10-253,5503,6103,5503,55048,3003,550
2022-10-243,6003,6353,5553,56546,3003,565
2022-10-213,5603,5703,4953,49544,0003,495
2022-10-203,5803,5853,5353,54044,5003,540
2022-10-193,6103,6353,5703,62089,2003,620
2022-10-183,6053,6603,5903,625135,8003,625
2022-10-173,5553,6003,5403,55081,9003,550
2022-10-143,5453,6203,4753,600145,5003,600
2022-10-133,4953,4953,4203,46056,7003,460
2022-10-123,4703,5103,4453,51063,7003,510
2022-10-113,5503,5703,4553,49095,8003,490
2022-10-073,3903,6303,3703,585163,4003,585
2022-10-063,4303,4703,4203,45547,1003,455
2022-10-053,4053,4253,3653,40583,5003,405
2022-10-043,3903,3903,2903,35594,8003,355
2022-10-033,2703,3003,2153,29588,4003,295
2022-09-303,3453,3653,2453,28599,2003,285
2022-09-293,4053,4153,3503,40067,3003,400
2022-09-283,4403,4503,3153,33573,7003,335
2022-09-273,4003,4503,3353,41058,8003,410
2022-09-263,4403,4503,3403,34592,9003,345
2022-09-223,4103,4953,4103,49551,2003,495
2022-09-213,4453,4903,4203,47557,0003,475
2022-09-203,4103,4953,4053,49548,4003,495
2022-09-163,3503,4203,3503,38040,6003,380
2022-09-153,4053,4303,3553,37553,4003,375
2022-09-143,3653,4653,3653,40553,4003,405
2022-09-133,4353,5103,4153,48066,9003,480
2022-09-123,4053,4453,4053,43552,9003,435
2022-09-093,3603,3903,3303,36039,5003,360
2022-09-083,2903,3503,2753,34581,5003,345
2022-09-073,2053,2303,1753,22034,7003,220
2022-09-063,2303,2503,2003,22034,7003,220
2022-09-053,1503,2153,1453,21542,4003,215
2022-09-023,2503,2503,1453,16568,1003,165
2022-09-013,3353,3403,2503,25049,9003,250
2022-08-313,3153,3953,2953,39595,7003,395
2022-08-303,2853,3203,2803,30037,6003,300
2022-08-293,2153,2953,2153,28048,3003,280
2022-08-263,3753,3953,3353,33585,3003,335
2022-08-253,3003,3653,2753,36578,8003,365
2022-08-243,2203,2903,2203,28032,8003,280
2022-08-233,2303,2453,1953,21529,9003,215
2022-08-223,2403,2803,2253,23044,3003,230
2022-08-193,2003,3153,2003,285151,3003,285
2022-08-183,1203,1753,0903,17546,6003,175
2022-08-173,1353,1503,1203,12524,6003,125
2022-08-163,1603,1603,1103,12570,1003,125
2022-08-153,1003,1503,0753,14077,4003,140
2022-08-123,0453,0853,0203,07079,8003,070
2022-08-103,0403,0502,8543,005220,5003,005
2022-08-093,0803,0953,0553,070101,6003,070
2022-08-083,0153,0452,9993,04539,9003,045
2022-08-053,0103,0252,9803,01530,2003,015
2022-08-042,9853,0052,9752,98527,8002,985
2022-08-033,0203,0202,9642,99036,8002,990
2022-08-023,0603,0602,9562,98851,9002,988
2022-08-012,9803,0602,9803,04067,5003,040
2022-07-293,0253,0453,0003,01550,3003,015
2022-07-282,9663,0252,9463,025221,2003,025
2022-07-272,9692,9992,9432,99653,0002,996
2022-07-262,9512,9862,9392,97039,2002,970
2022-07-252,9882,9912,9422,95241,0002,952
2022-07-222,9593,0302,9593,01063,3003,010
2022-07-212,9763,0202,9693,00572,2003,005
2022-07-202,9773,0052,9582,99982,0002,999
2022-07-192,8292,9142,8292,91457,4002,914
2022-07-152,8192,8202,7662,81055,7002,810
2022-07-142,7602,8242,7382,81259,7002,812
2022-07-132,8192,8352,7592,77384,2002,773
2022-07-122,9452,9452,8132,82756,8002,827
2022-07-112,9432,9432,8812,933157,9002,933
2022-07-082,8782,9302,8612,895142,1002,895
2022-07-072,8512,8802,8052,86395,0002,863
2022-07-062,8792,8872,8082,825110,8002,825
2022-07-052,9002,9282,8802,90172,6002,901
2022-07-042,8302,8592,8132,85243,8002,852
2022-07-012,8102,8762,8042,83384,3002,833
2022-06-302,8742,8952,8252,82587,9002,825
2022-06-292,9102,9592,8702,895132,9002,895
2022-06-282,8702,9302,8702,918127,2002,918
2022-06-272,8312,8862,8102,87888,0002,878
2022-06-242,7842,8052,7342,78580,2002,785
2022-06-232,7362,7782,7162,75978,5002,759
2022-06-222,8042,8242,7732,77468,4002,774
2022-06-212,6742,8012,6742,775110,7002,775
2022-06-202,6762,7032,6452,654129,7002,654
2022-06-172,6242,6972,6102,676160,7002,676
2022-06-162,7432,7562,6972,71776,1002,717
2022-06-152,7102,7422,6892,704120,4002,704
2022-06-142,6052,7342,6052,732190,2002,732
2022-06-132,8002,8192,6402,643308,3002,643
2022-06-102,9502,9502,8282,862169,2002,862
2022-06-093,0303,0302,9732,98084,7002,980
2022-06-083,0203,0603,0053,02597,6003,025
2022-06-073,0053,0903,0003,035133,9003,035
2022-06-062,9703,0102,9582,99655,8002,996
2022-06-032,9863,0102,9512,980108,3002,980
2022-06-022,9262,9792,9132,97073,4002,970
2022-06-012,8902,9282,8792,92064,8002,920
2022-05-312,8562,8952,8452,863112,9002,863
2022-05-302,8722,8932,8532,879100,9002,879
2022-05-272,8052,8252,7982,80853,2002,808
2022-05-262,7662,7952,7392,74055,2002,740
2022-05-252,8152,8202,7412,766119,9002,766
2022-05-242,9302,9302,8042,80688,7002,806
2022-05-232,9203,0002,9002,921145,2002,921
2022-05-202,9032,9072,8562,87587,1002,875
2022-05-192,7502,8742,7202,872158,1002,872
2022-05-182,8592,8612,7542,79293,7002,792
2022-05-172,8152,9122,7282,820202,7002,820
2022-05-162,9002,9002,8452,861138,0002,861
2022-05-132,7292,8282,7122,81549,6002,815
2022-05-122,7052,7352,6882,69971,3002,699
2022-05-112,8302,8302,7252,73183,6002,731
2022-05-102,7682,8762,7512,80398,5002,803
2022-05-092,8442,8912,7802,79592,7002,795
2022-05-062,8182,8692,8002,85945,9002,859
2022-05-022,8492,8552,7732,81878,8002,818
2022-04-282,7882,8512,7812,83957,1002,839
2022-04-272,7982,8012,7172,752124,5002,752
2022-04-262,8142,8532,8092,83844,2002,838
2022-04-252,8202,8452,8012,81261,8002,812
2022-04-222,8802,9142,8612,89830,4002,898
2022-04-212,8852,9332,8852,91964,8002,919
2022-04-202,9392,9392,8822,89137,2002,891
2022-04-192,9432,9432,8862,89832,7002,898
2022-04-182,8742,9032,8492,89335,2002,893
2022-04-152,9432,9432,8902,89331,4002,893
2022-04-142,9012,9432,9012,94354,2002,943
2022-04-132,9032,9382,8842,92774,8002,927
2022-04-122,8812,9242,8632,89561,5002,895
2022-04-112,9312,9382,8652,88746,3002,887
2022-04-082,9402,9652,7812,88191,3002,881
2022-04-072,9702,9852,9252,94036,3002,940
2022-04-063,0153,0803,0153,04051,7003,040
2022-04-053,0803,1353,0803,08545,6003,085
2022-04-043,1353,1403,0853,14041,4003,140
2022-04-013,1003,1553,0503,13549,9003,135
2022-03-313,1553,1953,1353,16060,6003,160
2022-03-303,2403,2503,1453,22578,9003,225
2022-03-293,1703,2153,1503,21592,6003,215
2022-03-283,1853,1953,1253,16059,2003,160
2022-03-253,1503,2103,1253,140125,6003,140
2022-03-243,0453,1053,0153,09577,4003,095
2022-03-233,0753,0803,0553,07083,0003,070
2022-03-223,0503,0502,9963,01064,7003,010
2022-03-182,9933,0452,9883,03085,3003,030
2022-03-172,9773,0002,9422,99975,2002,999
2022-03-162,9662,9662,8702,89274,1002,892
2022-03-152,9062,9452,8922,93172,7002,931
2022-03-142,9152,9152,8272,82957,7002,829
2022-03-112,8132,8302,7642,81590,1002,815
2022-03-102,8502,8972,8252,89674,3002,896
2022-03-092,7812,8162,7062,724114,9002,724
2022-03-082,9452,9702,8072,835143,2002,835
2022-03-073,0453,0853,0003,06576,6003,065
2022-03-043,2003,2353,0803,11093,5003,110
2022-03-033,1603,1903,1103,13558,8003,135
2022-03-023,2003,2353,1503,160110,7003,160
2022-03-013,2653,2903,2153,245127,4003,245
2022-02-283,0803,1003,0103,08596,0003,085
2022-02-252,9503,0902,9433,070115,6003,070
2022-02-242,9903,0152,8392,864261,0002,864
2022-02-223,0753,1353,0303,060103,4003,060
2022-02-213,1003,1653,0903,14558,0003,145
2022-02-183,0903,1953,0453,170107,8003,170
2022-02-173,1653,1803,1203,145164,8003,145
2022-02-163,0803,1853,0053,135207,2003,135
2022-02-152,9063,1302,8103,030310,4003,030
2022-02-142,8522,8802,8012,806121,2002,806
2022-02-102,9432,9532,8822,90468,9002,904
2022-02-092,9002,9192,8582,912111,2002,912
2022-02-082,9512,9512,8842,89961,9002,899
2022-02-072,9352,9462,8942,90141,9002,901
2022-02-042,8952,9422,8762,93864,8002,938
2022-02-032,9452,9512,8892,90285,8002,902
2022-02-022,9402,9802,9372,97458,3002,974
2022-02-013,0253,0252,9292,957116,2002,957
2022-01-312,8802,9642,8622,928110,2002,928
2022-01-282,8742,8932,8312,870115,1002,870
2022-01-272,9032,9452,7962,833128,2002,833
2022-01-262,8522,9272,8122,88692,3002,886
2022-01-252,9632,9632,8542,87999,9002,879
2022-01-242,8652,9652,8552,95193,0002,951
2022-01-212,8452,9032,8382,89191,7002,891
2022-01-202,8802,9212,8482,89599,5002,895
2022-01-192,9592,9762,9042,90583,0002,905
2022-01-183,0753,0802,9793,00058,5003,000
2022-01-173,0453,1353,0453,05561,3003,055
2022-01-143,0903,0903,0103,04564,7003,045
2022-01-133,1003,1503,0503,10082,8003,100
2022-01-123,1353,1353,0653,09068,8003,090
2022-01-113,0903,1253,0353,06575,5003,065
2022-01-073,1503,2053,0853,09572,8003,095
2022-01-063,1503,2153,1353,16568,4003,165
2022-01-053,2653,2803,1853,20547,6003,205
2022-01-043,2503,2953,2303,25051,6003,250

分割・併合履歴 : [2007-05-28]1株→1.5株