5310 東洋炭素(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2911,45011,90011,33011,900107,8007,933.33
2006-12-2811,36011,36011,03011,30047,9007,533.33
2006-12-2711,50011,51011,09011,36061,4007,573.33
2006-12-2611,45011,54011,34011,44087,6007,626.67
2006-12-2510,89011,50010,80011,450114,4007,633.33
2006-12-2210,39010,95010,35010,940123,4007,293.33
2006-12-2110,40010,48010,31010,39030,4006,926.67
2006-12-2010,35010,44010,30010,40038,1006,933.33
2006-12-1910,35010,45010,15010,24046,2006,826.67
2006-12-1810,54010,54010,39010,47037,9006,980
2006-12-1510,45010,49010,20010,360113,3006,906.67
2006-12-1410,30010,61010,20010,570111,4007,046.67
2006-12-1310,05010,20010,00010,20034,0006,800
2006-12-1210,15010,1509,92010,05071,8006,700
2006-12-1110,09010,28010,07010,11085,0006,740
2006-12-089,83010,0609,75010,000185,2006,666.67
2006-12-079,5809,9109,5009,730148,4006,486.67
2006-12-069,3909,5909,3509,55044,9006,366.67
2006-12-059,4809,4809,3609,40032,4006,266.67
2006-12-049,5309,5709,3909,42034,4006,280
2006-12-019,4109,4509,2409,33049,7006,220
2006-11-309,4809,4809,2109,21060,1006,140
2006-11-299,4909,5909,3409,48071,1006,320
2006-11-289,4409,6809,4009,49076,5006,326.67
2006-11-279,2909,5709,1709,56094,8006,373.33
2006-11-249,2909,4509,0109,390114,4006,260
2006-11-228,8109,2208,7309,200200,5006,133.33
2006-11-218,3108,7508,3008,71094,1005,806.67
2006-11-208,7408,7508,2408,30052,1005,533.33
2006-11-178,6608,8008,6608,74034,3005,826.67
2006-11-168,6708,7608,6508,70037,3005,800
2006-11-158,7008,7108,6608,67039,1005,780
2006-11-148,6408,7208,6108,66071,0005,773.33
2006-11-138,6008,6208,4808,50061,3005,666.67
2006-11-108,3308,4908,3208,43021,2005,620
2006-11-098,3508,4308,3508,42014,4005,613.33
2006-11-088,4308,4708,3908,39014,0005,593.33
2006-11-078,5108,5108,4208,43012,8005,620
2006-11-068,3608,5108,3608,51021,0005,673.33
2006-11-028,4508,5208,4108,46018,9005,640
2006-11-018,5008,6008,4808,57020,2005,713.33
2006-10-318,6108,6708,5408,59036,7005,726.67
2006-10-308,6808,6808,5208,52043,4005,680
2006-10-278,7008,7308,5708,70043,6005,800
2006-10-268,5908,6908,5508,68054,0005,786.67
2006-10-258,4908,6208,4608,54068,7005,693.33
2006-10-248,6008,6208,4508,49041,6005,660
2006-10-238,4508,6008,4108,60064,4005,733.33
2006-10-208,3508,4408,3008,41030,4005,606.67
2006-10-198,3308,4908,3008,42045,1005,613.33
2006-10-188,3008,4108,2708,39027,6005,593.33
2006-10-178,3708,3708,2708,34011,2005,560
2006-10-168,4808,4808,3508,39034,7005,593.33
2006-10-138,4908,4908,3208,44033,1005,626.67
2006-10-128,4908,5008,4108,46048,0005,640
2006-10-118,4508,4808,3908,43068,9005,620
2006-10-108,1708,4208,1708,40021,2005,600
2006-10-068,3508,4308,3308,37035,1005,580
2006-10-058,3408,4808,2708,45055,1005,633.33
2006-10-048,3308,4008,2108,24043,7005,493.33
2006-10-038,3008,3108,2008,29033,4005,526.67
2006-10-028,1108,3308,0808,31045,9005,540
2006-09-298,0108,1508,0108,06017,0005,373.33
2006-09-288,1308,1807,8908,00016,1005,333.33
2006-09-277,7408,0507,6408,05018,0005,366.67
2006-09-267,7007,7107,5507,70023,8005,133.33
2006-09-257,7507,7607,6507,72011,1005,146.67
2006-09-227,9107,9207,7507,82021,2005,213.33
2006-09-217,9407,9807,8907,92021,7005,280
2006-09-207,9507,9607,8707,93016,3005,286.67
2006-09-198,0008,0307,8907,96019,5005,306.67
2006-09-158,0008,0007,6907,96019,7005,306.67
2006-09-147,9408,0907,9008,09037,6005,393.33
2006-09-138,0008,0407,9107,94060,6005,293.33
2006-09-128,1408,1407,8407,96041,0005,306.67
2006-09-118,2008,2308,1508,19044,6005,460
2006-09-088,2808,3608,2208,25074,8005,500
2006-09-078,4708,6008,3408,38055,9005,586.67
2006-09-068,3508,5708,3008,570115,9005,713.33
2006-09-058,3408,3508,2608,35024,2005,566.67
2006-09-048,2608,3408,2508,28020,3005,520
2006-09-018,2308,2408,1408,16022,6005,440
2006-08-318,1408,2408,0908,16019,2005,440
2006-08-308,2208,2708,1008,18024,2005,453.33
2006-08-298,3408,3908,1808,27019,7005,513.33
2006-08-288,4808,4908,2908,32029,5005,546.67
2006-08-258,2308,4508,1608,41079,8005,606.67
2006-08-248,3908,3908,2108,23031,4005,486.67
2006-08-238,3608,5008,3608,390104,3005,593.33
2006-08-228,3608,3808,2408,32054,5005,546.67
2006-08-218,5108,5608,3008,41077,0005,606.67
2006-08-188,3808,5208,2708,44091,2005,626.67
2006-08-178,5008,5008,3008,31071,7005,540
2006-08-168,2208,4408,2008,410140,7005,606.67
2006-08-158,0108,1607,9308,16035,6005,440
2006-08-147,9408,0607,8707,99021,9005,326.67
2006-08-117,9408,0207,8607,87023,0005,246.67
2006-08-107,8808,1107,8807,96035,4005,306.67
2006-08-098,0908,0907,8807,98034,6005,320
2006-08-087,8508,1007,8108,05032,1005,366.67
2006-08-077,9808,0407,8307,85026,5005,233.33
2006-08-048,0108,0207,8107,95046,4005,300
2006-08-038,1008,1307,9808,04082,8005,360
2006-08-027,9908,1607,9108,090120,6005,393.33
2006-08-017,7008,0407,6407,990162,7005,326.67
2006-07-317,5207,7407,5207,60040,5005,066.67
2006-07-287,3607,4807,3207,47055,1004,980
2006-07-277,4007,5107,3007,46035,0004,973.33
2006-07-267,5007,6607,4407,44045,9004,960
2006-07-257,7307,8007,5007,52087,2005,013.33
2006-07-247,7207,8507,6407,72024,4005,146.67
2006-07-217,7907,9007,6207,87073,9005,246.67
2006-07-207,9007,9707,7707,950117,6005,300
2006-07-197,3507,9207,2207,800107,9005,200
2006-07-187,5107,6507,1507,18037,4004,786.67
2006-07-147,5007,7507,4507,57050,1005,046.67
2006-07-137,6507,7807,5007,54043,5005,026.67
2006-07-127,9008,0207,7107,72076,0005,146.67
2006-07-117,7308,0607,6907,92096,0005,280
2006-07-107,5207,9107,4107,830107,3005,220
2006-07-077,8408,1807,4707,560359,6005,040
2006-07-067,1307,9507,1307,840472,5005,226.67
2006-07-056,9407,0506,9407,00013,6004,666.67
2006-07-047,0607,1407,0307,13017,1004,753.33
2006-07-036,9607,1306,9607,07017,0004,713.33
2006-06-307,2507,2907,0307,06032,3004,706.67
2006-06-296,9407,1406,9407,14033,9004,760
2006-06-287,0107,1506,9607,04023,0004,693.33
2006-06-277,2207,2207,0207,19033,1004,793.33
2006-06-267,2007,2607,1107,18018,9004,786.67
2006-06-237,2307,3207,1707,28017,4004,853.33
2006-06-227,2407,2907,2107,29021,3004,860
2006-06-217,3407,3407,1107,14026,0004,760
2006-06-207,3307,3407,2107,30035,1004,866.67
2006-06-197,1807,4507,1207,34040,6004,893.33
2006-06-167,3007,3007,1407,22048,0004,813.33
2006-06-157,2007,2006,9007,00057,9004,666.67
2006-06-146,5507,0506,5506,90044,9004,600
2006-06-137,2007,2106,6106,850112,2004,566.67
2006-06-126,3007,2906,2607,000116,8004,666.67
2006-06-096,5106,5106,0506,44067,3004,293.33
2006-06-085,6305,8605,6105,71076,1003,806.67
2006-06-076,3006,4005,9005,93037,8003,953.33
2006-06-066,3006,4506,2406,34041,1004,226.67
2006-06-056,6806,7806,5406,58036,0004,386.67
2006-06-026,9006,9006,2106,84074,5004,560
2006-06-017,0107,0906,8906,98063,7004,653.33
2006-05-316,9807,0606,9006,96071,0004,640
2006-05-307,1207,2807,0607,28045,7004,853.33
2006-05-297,3607,5007,2107,30041,9004,866.67
2006-05-267,5807,6607,4307,54032,7005,026.67
2006-05-257,7307,7407,5007,56021,7005,040
2006-05-247,5507,6607,5007,63030,8005,086.67
2006-05-237,4307,7307,4007,43041,2004,953.33
2006-05-228,1508,1507,6307,63062,2005,086.67
2006-05-197,7008,0707,4507,990108,8005,326.67
2006-05-187,5007,7807,4007,65075,3005,100
2006-05-177,4007,9707,3007,880101,7005,253.33
2006-05-168,1408,1607,2507,400122,8004,933.33
2006-05-158,2008,2708,0008,10092,0005,400
2006-05-128,1008,4408,0008,34061,3005,560
2006-05-118,4308,5508,2808,29075,1005,526.67
2006-05-108,7508,7608,5008,56094,8005,706.67
2006-05-098,6608,7808,5408,670103,4005,780
2006-05-088,9308,9808,6608,740211,4005,826.67
2006-05-028,8909,0208,7308,800474,9005,866.67
2006-05-018,7908,9508,6208,950491,3005,966.67
2006-04-288,6008,7508,5008,620206,3005,746.67
2006-04-278,7508,8508,5208,700592,1005,800
2006-04-268,4008,6508,3308,650373,0005,766.67
2006-04-258,1508,3808,1508,330162,4005,553.33
2006-04-248,2108,4208,0508,240140,7005,493.33
2006-04-218,4508,6408,1008,180349,6005,453.33
2006-04-208,5608,8108,3308,640616,9005,760
2006-04-198,2708,5408,1808,490377,7005,660
2006-04-187,8508,2207,8308,070166,4005,380
2006-04-178,1508,2207,9207,970211,1005,313.33
2006-04-148,3508,4408,2208,230192,0005,486.67
2006-04-138,4708,5808,1608,370331,0005,580
2006-04-128,4908,6808,3508,400613,0005,600
2006-04-118,4608,8508,3608,5301,645,6995,686.67
2006-04-107,8608,5307,7708,4801,643,5995,653.33
2006-04-077,6508,1007,5308,0901,476,0995,393.33
2006-04-067,5407,7607,3607,550980,8005,033.33
2006-04-057,0507,7607,0107,5001,765,7995,000
2006-04-046,9007,1206,7507,020645,7004,680
2006-04-037,6407,7206,9907,1001,188,8994,733.33
2006-03-317,3008,4607,2207,6003,562,3985,066.67
2006-03-307,0007,5006,6907,5003,348,9985,000
2006-03-295,5006,5005,5006,5003,641,5984,333.33

分割・併合履歴 : [2007-05-28]1株→1.5株