5310 東洋炭素(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-314,0754,1554,0404,105117,9004,105
2023-03-303,9904,0153,9554,00590,4004,005
2023-03-293,9453,9653,8953,96553,6003,965
2023-03-283,9203,9453,8853,93058,4003,930
2023-03-273,9253,9753,9103,910100,2003,910
2023-03-243,8003,9203,7753,900114,8003,900
2023-03-233,7653,8003,7353,79090,1003,790
2023-03-223,8103,8303,7753,79584,2003,795
2023-03-203,8153,8203,7403,74092,2003,740
2023-03-173,9153,9203,8053,845151,6003,845
2023-03-163,8553,8953,8153,845108,0003,845
2023-03-154,0104,0453,9553,995133,3003,995
2023-03-143,9303,9603,8653,905117,5003,905
2023-03-133,9954,0153,9304,000152,2004,000
2023-03-104,0854,1304,0604,080157,8004,080
2023-03-094,2004,2504,1404,155149,2004,155
2023-03-084,2004,2804,1104,135252,9004,135
2023-03-074,3204,3504,2354,285159,0004,285
2023-03-064,1954,3104,1554,295194,1004,295
2023-03-034,1204,1454,0254,135518,7004,135
2023-03-024,5254,5654,1204,180483,2004,180
2023-03-014,4454,5304,4454,53076,2004,530
2023-02-284,4004,4904,3854,475115,4004,475
2023-02-274,3854,4404,3554,370119,5004,370
2023-02-244,4254,4754,2904,390196,3004,390
2023-02-224,4904,5104,3504,390182,8004,390
2023-02-214,3004,6054,3004,550344,4004,550
2023-02-204,1954,2754,1754,27072,5004,270
2023-02-174,1254,2054,1254,19588,4004,195
2023-02-164,1454,1754,1104,16072,2004,160
2023-02-154,2804,3304,1054,145253,6004,145
2023-02-144,2004,2104,1454,195148,7004,195
2023-02-134,1554,1954,1204,180120,1004,180
2023-02-104,0754,2004,0504,165208,9004,165
2023-02-094,0854,1004,0504,06538,2004,065
2023-02-084,0754,1054,0354,08551,9004,085
2023-02-074,0554,1104,0504,06546,8004,065
2023-02-064,1354,1403,9904,060114,1004,060
2023-02-034,0954,1054,0354,10092,0004,100
2023-02-024,1754,1754,0954,15071,8004,150
2023-02-014,1604,2004,1254,13570,2004,135
2023-01-314,0654,1454,0654,125105,5004,125
2023-01-304,0504,1104,0154,06098,4004,060
2023-01-274,0804,1154,0404,04091,0004,040
2023-01-264,0604,0854,0304,055116,0004,055
2023-01-253,9804,0603,9604,060214,8004,060
2023-01-243,9504,0003,9253,930110,3003,930
2023-01-233,8453,9103,8353,89059,2003,890
2023-01-203,8003,8303,7803,79545,4003,795
2023-01-193,8003,8303,7953,81030,9003,810
2023-01-183,8103,8653,7453,82556,1003,825
2023-01-173,7253,8153,7253,79561,0003,795
2023-01-163,7903,8153,7453,76063,2003,760
2023-01-133,8003,8653,7903,82590,0003,825
2023-01-123,9303,9603,7903,79095,8003,790
2023-01-113,7653,9003,7653,880130,1003,880
2023-01-103,6253,7203,6203,72073,7003,720
2023-01-063,5253,6153,5253,61551,3003,615
2023-01-053,5803,5903,5403,58055,3003,580
2023-01-043,7003,7003,5453,545108,5003,545

分割・併合履歴 : [2007-05-28]1株→1.5株