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
2022-05-192,7502,8742,7202,872158,1002,872
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