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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 11,450 | 11,900 | 11,330 | 11,900 | 107,800 | 7,933.33 |
| 2006-12-28 | 11,360 | 11,360 | 11,030 | 11,300 | 47,900 | 7,533.33 |
| 2006-12-27 | 11,500 | 11,510 | 11,090 | 11,360 | 61,400 | 7,573.33 |
| 2006-12-26 | 11,450 | 11,540 | 11,340 | 11,440 | 87,600 | 7,626.67 |
| 2006-12-25 | 10,890 | 11,500 | 10,800 | 11,450 | 114,400 | 7,633.33 |
| 2006-12-22 | 10,390 | 10,950 | 10,350 | 10,940 | 123,400 | 7,293.33 |
| 2006-12-21 | 10,400 | 10,480 | 10,310 | 10,390 | 30,400 | 6,926.67 |
| 2006-12-20 | 10,350 | 10,440 | 10,300 | 10,400 | 38,100 | 6,933.33 |
| 2006-12-19 | 10,350 | 10,450 | 10,150 | 10,240 | 46,200 | 6,826.67 |
| 2006-12-18 | 10,540 | 10,540 | 10,390 | 10,470 | 37,900 | 6,980 |
| 2006-12-15 | 10,450 | 10,490 | 10,200 | 10,360 | 113,300 | 6,906.67 |
| 2006-12-14 | 10,300 | 10,610 | 10,200 | 10,570 | 111,400 | 7,046.67 |
| 2006-12-13 | 10,050 | 10,200 | 10,000 | 10,200 | 34,000 | 6,800 |
| 2006-12-12 | 10,150 | 10,150 | 9,920 | 10,050 | 71,800 | 6,700 |
| 2006-12-11 | 10,090 | 10,280 | 10,070 | 10,110 | 85,000 | 6,740 |
| 2006-12-08 | 9,830 | 10,060 | 9,750 | 10,000 | 185,200 | 6,666.67 |
| 2006-12-07 | 9,580 | 9,910 | 9,500 | 9,730 | 148,400 | 6,486.67 |
| 2006-12-06 | 9,390 | 9,590 | 9,350 | 9,550 | 44,900 | 6,366.67 |
| 2006-12-05 | 9,480 | 9,480 | 9,360 | 9,400 | 32,400 | 6,266.67 |
| 2006-12-04 | 9,530 | 9,570 | 9,390 | 9,420 | 34,400 | 6,280 |
| 2006-12-01 | 9,410 | 9,450 | 9,240 | 9,330 | 49,700 | 6,220 |
| 2006-11-30 | 9,480 | 9,480 | 9,210 | 9,210 | 60,100 | 6,140 |
| 2006-11-29 | 9,490 | 9,590 | 9,340 | 9,480 | 71,100 | 6,320 |
| 2006-11-28 | 9,440 | 9,680 | 9,400 | 9,490 | 76,500 | 6,326.67 |
| 2006-11-27 | 9,290 | 9,570 | 9,170 | 9,560 | 94,800 | 6,373.33 |
| 2006-11-24 | 9,290 | 9,450 | 9,010 | 9,390 | 114,400 | 6,260 |
| 2006-11-22 | 8,810 | 9,220 | 8,730 | 9,200 | 200,500 | 6,133.33 |
| 2006-11-21 | 8,310 | 8,750 | 8,300 | 8,710 | 94,100 | 5,806.67 |
| 2006-11-20 | 8,740 | 8,750 | 8,240 | 8,300 | 52,100 | 5,533.33 |
| 2006-11-17 | 8,660 | 8,800 | 8,660 | 8,740 | 34,300 | 5,826.67 |
| 2006-11-16 | 8,670 | 8,760 | 8,650 | 8,700 | 37,300 | 5,800 |
| 2006-11-15 | 8,700 | 8,710 | 8,660 | 8,670 | 39,100 | 5,780 |
| 2006-11-14 | 8,640 | 8,720 | 8,610 | 8,660 | 71,000 | 5,773.33 |
| 2006-11-13 | 8,600 | 8,620 | 8,480 | 8,500 | 61,300 | 5,666.67 |
| 2006-11-10 | 8,330 | 8,490 | 8,320 | 8,430 | 21,200 | 5,620 |
| 2006-11-09 | 8,350 | 8,430 | 8,350 | 8,420 | 14,400 | 5,613.33 |
| 2006-11-08 | 8,430 | 8,470 | 8,390 | 8,390 | 14,000 | 5,593.33 |
| 2006-11-07 | 8,510 | 8,510 | 8,420 | 8,430 | 12,800 | 5,620 |
| 2006-11-06 | 8,360 | 8,510 | 8,360 | 8,510 | 21,000 | 5,673.33 |
| 2006-11-02 | 8,450 | 8,520 | 8,410 | 8,460 | 18,900 | 5,640 |
| 2006-11-01 | 8,500 | 8,600 | 8,480 | 8,570 | 20,200 | 5,713.33 |
| 2006-10-31 | 8,610 | 8,670 | 8,540 | 8,590 | 36,700 | 5,726.67 |
| 2006-10-30 | 8,680 | 8,680 | 8,520 | 8,520 | 43,400 | 5,680 |
| 2006-10-27 | 8,700 | 8,730 | 8,570 | 8,700 | 43,600 | 5,800 |
| 2006-10-26 | 8,590 | 8,690 | 8,550 | 8,680 | 54,000 | 5,786.67 |
| 2006-10-25 | 8,490 | 8,620 | 8,460 | 8,540 | 68,700 | 5,693.33 |
| 2006-10-24 | 8,600 | 8,620 | 8,450 | 8,490 | 41,600 | 5,660 |
| 2006-10-23 | 8,450 | 8,600 | 8,410 | 8,600 | 64,400 | 5,733.33 |
| 2006-10-20 | 8,350 | 8,440 | 8,300 | 8,410 | 30,400 | 5,606.67 |
| 2006-10-19 | 8,330 | 8,490 | 8,300 | 8,420 | 45,100 | 5,613.33 |
| 2006-10-18 | 8,300 | 8,410 | 8,270 | 8,390 | 27,600 | 5,593.33 |
| 2006-10-17 | 8,370 | 8,370 | 8,270 | 8,340 | 11,200 | 5,560 |
| 2006-10-16 | 8,480 | 8,480 | 8,350 | 8,390 | 34,700 | 5,593.33 |
| 2006-10-13 | 8,490 | 8,490 | 8,320 | 8,440 | 33,100 | 5,626.67 |
| 2006-10-12 | 8,490 | 8,500 | 8,410 | 8,460 | 48,000 | 5,640 |
| 2006-10-11 | 8,450 | 8,480 | 8,390 | 8,430 | 68,900 | 5,620 |
| 2006-10-10 | 8,170 | 8,420 | 8,170 | 8,400 | 21,200 | 5,600 |
| 2006-10-06 | 8,350 | 8,430 | 8,330 | 8,370 | 35,100 | 5,580 |
| 2006-10-05 | 8,340 | 8,480 | 8,270 | 8,450 | 55,100 | 5,633.33 |
| 2006-10-04 | 8,330 | 8,400 | 8,210 | 8,240 | 43,700 | 5,493.33 |
| 2006-10-03 | 8,300 | 8,310 | 8,200 | 8,290 | 33,400 | 5,526.67 |
| 2006-10-02 | 8,110 | 8,330 | 8,080 | 8,310 | 45,900 | 5,540 |
| 2006-09-29 | 8,010 | 8,150 | 8,010 | 8,060 | 17,000 | 5,373.33 |
| 2006-09-28 | 8,130 | 8,180 | 7,890 | 8,000 | 16,100 | 5,333.33 |
| 2006-09-27 | 7,740 | 8,050 | 7,640 | 8,050 | 18,000 | 5,366.67 |
| 2006-09-26 | 7,700 | 7,710 | 7,550 | 7,700 | 23,800 | 5,133.33 |
| 2006-09-25 | 7,750 | 7,760 | 7,650 | 7,720 | 11,100 | 5,146.67 |
| 2006-09-22 | 7,910 | 7,920 | 7,750 | 7,820 | 21,200 | 5,213.33 |
| 2006-09-21 | 7,940 | 7,980 | 7,890 | 7,920 | 21,700 | 5,280 |
| 2006-09-20 | 7,950 | 7,960 | 7,870 | 7,930 | 16,300 | 5,286.67 |
| 2006-09-19 | 8,000 | 8,030 | 7,890 | 7,960 | 19,500 | 5,306.67 |
| 2006-09-15 | 8,000 | 8,000 | 7,690 | 7,960 | 19,700 | 5,306.67 |
| 2006-09-14 | 7,940 | 8,090 | 7,900 | 8,090 | 37,600 | 5,393.33 |
| 2006-09-13 | 8,000 | 8,040 | 7,910 | 7,940 | 60,600 | 5,293.33 |
| 2006-09-12 | 8,140 | 8,140 | 7,840 | 7,960 | 41,000 | 5,306.67 |
| 2006-09-11 | 8,200 | 8,230 | 8,150 | 8,190 | 44,600 | 5,460 |
| 2006-09-08 | 8,280 | 8,360 | 8,220 | 8,250 | 74,800 | 5,500 |
| 2006-09-07 | 8,470 | 8,600 | 8,340 | 8,380 | 55,900 | 5,586.67 |
| 2006-09-06 | 8,350 | 8,570 | 8,300 | 8,570 | 115,900 | 5,713.33 |
| 2006-09-05 | 8,340 | 8,350 | 8,260 | 8,350 | 24,200 | 5,566.67 |
| 2006-09-04 | 8,260 | 8,340 | 8,250 | 8,280 | 20,300 | 5,520 |
| 2006-09-01 | 8,230 | 8,240 | 8,140 | 8,160 | 22,600 | 5,440 |
| 2006-08-31 | 8,140 | 8,240 | 8,090 | 8,160 | 19,200 | 5,440 |
| 2006-08-30 | 8,220 | 8,270 | 8,100 | 8,180 | 24,200 | 5,453.33 |
| 2006-08-29 | 8,340 | 8,390 | 8,180 | 8,270 | 19,700 | 5,513.33 |
| 2006-08-28 | 8,480 | 8,490 | 8,290 | 8,320 | 29,500 | 5,546.67 |
| 2006-08-25 | 8,230 | 8,450 | 8,160 | 8,410 | 79,800 | 5,606.67 |
| 2006-08-24 | 8,390 | 8,390 | 8,210 | 8,230 | 31,400 | 5,486.67 |
| 2006-08-23 | 8,360 | 8,500 | 8,360 | 8,390 | 104,300 | 5,593.33 |
| 2006-08-22 | 8,360 | 8,380 | 8,240 | 8,320 | 54,500 | 5,546.67 |
| 2006-08-21 | 8,510 | 8,560 | 8,300 | 8,410 | 77,000 | 5,606.67 |
| 2006-08-18 | 8,380 | 8,520 | 8,270 | 8,440 | 91,200 | 5,626.67 |
| 2006-08-17 | 8,500 | 8,500 | 8,300 | 8,310 | 71,700 | 5,540 |
| 2006-08-16 | 8,220 | 8,440 | 8,200 | 8,410 | 140,700 | 5,606.67 |
| 2006-08-15 | 8,010 | 8,160 | 7,930 | 8,160 | 35,600 | 5,440 |
| 2006-08-14 | 7,940 | 8,060 | 7,870 | 7,990 | 21,900 | 5,326.67 |
| 2006-08-11 | 7,940 | 8,020 | 7,860 | 7,870 | 23,000 | 5,246.67 |
| 2006-08-10 | 7,880 | 8,110 | 7,880 | 7,960 | 35,400 | 5,306.67 |
| 2006-08-09 | 8,090 | 8,090 | 7,880 | 7,980 | 34,600 | 5,320 |
| 2006-08-08 | 7,850 | 8,100 | 7,810 | 8,050 | 32,100 | 5,366.67 |
| 2006-08-07 | 7,980 | 8,040 | 7,830 | 7,850 | 26,500 | 5,233.33 |
| 2006-08-04 | 8,010 | 8,020 | 7,810 | 7,950 | 46,400 | 5,300 |
| 2006-08-03 | 8,100 | 8,130 | 7,980 | 8,040 | 82,800 | 5,360 |
| 2006-08-02 | 7,990 | 8,160 | 7,910 | 8,090 | 120,600 | 5,393.33 |
| 2006-08-01 | 7,700 | 8,040 | 7,640 | 7,990 | 162,700 | 5,326.67 |
| 2006-07-31 | 7,520 | 7,740 | 7,520 | 7,600 | 40,500 | 5,066.67 |
| 2006-07-28 | 7,360 | 7,480 | 7,320 | 7,470 | 55,100 | 4,980 |
| 2006-07-27 | 7,400 | 7,510 | 7,300 | 7,460 | 35,000 | 4,973.33 |
| 2006-07-26 | 7,500 | 7,660 | 7,440 | 7,440 | 45,900 | 4,960 |
| 2006-07-25 | 7,730 | 7,800 | 7,500 | 7,520 | 87,200 | 5,013.33 |
| 2006-07-24 | 7,720 | 7,850 | 7,640 | 7,720 | 24,400 | 5,146.67 |
| 2006-07-21 | 7,790 | 7,900 | 7,620 | 7,870 | 73,900 | 5,246.67 |
| 2006-07-20 | 7,900 | 7,970 | 7,770 | 7,950 | 117,600 | 5,300 |
| 2006-07-19 | 7,350 | 7,920 | 7,220 | 7,800 | 107,900 | 5,200 |
| 2006-07-18 | 7,510 | 7,650 | 7,150 | 7,180 | 37,400 | 4,786.67 |
| 2006-07-14 | 7,500 | 7,750 | 7,450 | 7,570 | 50,100 | 5,046.67 |
| 2006-07-13 | 7,650 | 7,780 | 7,500 | 7,540 | 43,500 | 5,026.67 |
| 2006-07-12 | 7,900 | 8,020 | 7,710 | 7,720 | 76,000 | 5,146.67 |
| 2006-07-11 | 7,730 | 8,060 | 7,690 | 7,920 | 96,000 | 5,280 |
| 2006-07-10 | 7,520 | 7,910 | 7,410 | 7,830 | 107,300 | 5,220 |
| 2006-07-07 | 7,840 | 8,180 | 7,470 | 7,560 | 359,600 | 5,040 |
| 2006-07-06 | 7,130 | 7,950 | 7,130 | 7,840 | 472,500 | 5,226.67 |
| 2006-07-05 | 6,940 | 7,050 | 6,940 | 7,000 | 13,600 | 4,666.67 |
| 2006-07-04 | 7,060 | 7,140 | 7,030 | 7,130 | 17,100 | 4,753.33 |
| 2006-07-03 | 6,960 | 7,130 | 6,960 | 7,070 | 17,000 | 4,713.33 |
| 2006-06-30 | 7,250 | 7,290 | 7,030 | 7,060 | 32,300 | 4,706.67 |
| 2006-06-29 | 6,940 | 7,140 | 6,940 | 7,140 | 33,900 | 4,760 |
| 2006-06-28 | 7,010 | 7,150 | 6,960 | 7,040 | 23,000 | 4,693.33 |
| 2006-06-27 | 7,220 | 7,220 | 7,020 | 7,190 | 33,100 | 4,793.33 |
| 2006-06-26 | 7,200 | 7,260 | 7,110 | 7,180 | 18,900 | 4,786.67 |
| 2006-06-23 | 7,230 | 7,320 | 7,170 | 7,280 | 17,400 | 4,853.33 |
| 2006-06-22 | 7,240 | 7,290 | 7,210 | 7,290 | 21,300 | 4,860 |
| 2006-06-21 | 7,340 | 7,340 | 7,110 | 7,140 | 26,000 | 4,760 |
| 2006-06-20 | 7,330 | 7,340 | 7,210 | 7,300 | 35,100 | 4,866.67 |
| 2006-06-19 | 7,180 | 7,450 | 7,120 | 7,340 | 40,600 | 4,893.33 |
| 2006-06-16 | 7,300 | 7,300 | 7,140 | 7,220 | 48,000 | 4,813.33 |
| 2006-06-15 | 7,200 | 7,200 | 6,900 | 7,000 | 57,900 | 4,666.67 |
| 2006-06-14 | 6,550 | 7,050 | 6,550 | 6,900 | 44,900 | 4,600 |
| 2006-06-13 | 7,200 | 7,210 | 6,610 | 6,850 | 112,200 | 4,566.67 |
| 2006-06-12 | 6,300 | 7,290 | 6,260 | 7,000 | 116,800 | 4,666.67 |
| 2006-06-09 | 6,510 | 6,510 | 6,050 | 6,440 | 67,300 | 4,293.33 |
| 2006-06-08 | 5,630 | 5,860 | 5,610 | 5,710 | 76,100 | 3,806.67 |
| 2006-06-07 | 6,300 | 6,400 | 5,900 | 5,930 | 37,800 | 3,953.33 |
| 2006-06-06 | 6,300 | 6,450 | 6,240 | 6,340 | 41,100 | 4,226.67 |
| 2006-06-05 | 6,680 | 6,780 | 6,540 | 6,580 | 36,000 | 4,386.67 |
| 2006-06-02 | 6,900 | 6,900 | 6,210 | 6,840 | 74,500 | 4,560 |
| 2006-06-01 | 7,010 | 7,090 | 6,890 | 6,980 | 63,700 | 4,653.33 |
| 2006-05-31 | 6,980 | 7,060 | 6,900 | 6,960 | 71,000 | 4,640 |
| 2006-05-30 | 7,120 | 7,280 | 7,060 | 7,280 | 45,700 | 4,853.33 |
| 2006-05-29 | 7,360 | 7,500 | 7,210 | 7,300 | 41,900 | 4,866.67 |
| 2006-05-26 | 7,580 | 7,660 | 7,430 | 7,540 | 32,700 | 5,026.67 |
| 2006-05-25 | 7,730 | 7,740 | 7,500 | 7,560 | 21,700 | 5,040 |
| 2006-05-24 | 7,550 | 7,660 | 7,500 | 7,630 | 30,800 | 5,086.67 |
| 2006-05-23 | 7,430 | 7,730 | 7,400 | 7,430 | 41,200 | 4,953.33 |
| 2006-05-22 | 8,150 | 8,150 | 7,630 | 7,630 | 62,200 | 5,086.67 |
| 2006-05-19 | 7,700 | 8,070 | 7,450 | 7,990 | 108,800 | 5,326.67 |
| 2006-05-18 | 7,500 | 7,780 | 7,400 | 7,650 | 75,300 | 5,100 |
| 2006-05-17 | 7,400 | 7,970 | 7,300 | 7,880 | 101,700 | 5,253.33 |
| 2006-05-16 | 8,140 | 8,160 | 7,250 | 7,400 | 122,800 | 4,933.33 |
| 2006-05-15 | 8,200 | 8,270 | 8,000 | 8,100 | 92,000 | 5,400 |
| 2006-05-12 | 8,100 | 8,440 | 8,000 | 8,340 | 61,300 | 5,560 |
| 2006-05-11 | 8,430 | 8,550 | 8,280 | 8,290 | 75,100 | 5,526.67 |
| 2006-05-10 | 8,750 | 8,760 | 8,500 | 8,560 | 94,800 | 5,706.67 |
| 2006-05-09 | 8,660 | 8,780 | 8,540 | 8,670 | 103,400 | 5,780 |
| 2006-05-08 | 8,930 | 8,980 | 8,660 | 8,740 | 211,400 | 5,826.67 |
| 2006-05-02 | 8,890 | 9,020 | 8,730 | 8,800 | 474,900 | 5,866.67 |
| 2006-05-01 | 8,790 | 8,950 | 8,620 | 8,950 | 491,300 | 5,966.67 |
| 2006-04-28 | 8,600 | 8,750 | 8,500 | 8,620 | 206,300 | 5,746.67 |
| 2006-04-27 | 8,750 | 8,850 | 8,520 | 8,700 | 592,100 | 5,800 |
| 2006-04-26 | 8,400 | 8,650 | 8,330 | 8,650 | 373,000 | 5,766.67 |
| 2006-04-25 | 8,150 | 8,380 | 8,150 | 8,330 | 162,400 | 5,553.33 |
| 2006-04-24 | 8,210 | 8,420 | 8,050 | 8,240 | 140,700 | 5,493.33 |
| 2006-04-21 | 8,450 | 8,640 | 8,100 | 8,180 | 349,600 | 5,453.33 |
| 2006-04-20 | 8,560 | 8,810 | 8,330 | 8,640 | 616,900 | 5,760 |
| 2006-04-19 | 8,270 | 8,540 | 8,180 | 8,490 | 377,700 | 5,660 |
| 2006-04-18 | 7,850 | 8,220 | 7,830 | 8,070 | 166,400 | 5,380 |
| 2006-04-17 | 8,150 | 8,220 | 7,920 | 7,970 | 211,100 | 5,313.33 |
| 2006-04-14 | 8,350 | 8,440 | 8,220 | 8,230 | 192,000 | 5,486.67 |
| 2006-04-13 | 8,470 | 8,580 | 8,160 | 8,370 | 331,000 | 5,580 |
| 2006-04-12 | 8,490 | 8,680 | 8,350 | 8,400 | 613,000 | 5,600 |
| 2006-04-11 | 8,460 | 8,850 | 8,360 | 8,530 | 1,645,699 | 5,686.67 |
| 2006-04-10 | 7,860 | 8,530 | 7,770 | 8,480 | 1,643,599 | 5,653.33 |
| 2006-04-07 | 7,650 | 8,100 | 7,530 | 8,090 | 1,476,099 | 5,393.33 |
| 2006-04-06 | 7,540 | 7,760 | 7,360 | 7,550 | 980,800 | 5,033.33 |
| 2006-04-05 | 7,050 | 7,760 | 7,010 | 7,500 | 1,765,799 | 5,000 |
| 2006-04-04 | 6,900 | 7,120 | 6,750 | 7,020 | 645,700 | 4,680 |
| 2006-04-03 | 7,640 | 7,720 | 6,990 | 7,100 | 1,188,899 | 4,733.33 |
| 2006-03-31 | 7,300 | 8,460 | 7,220 | 7,600 | 3,562,398 | 5,066.67 |
| 2006-03-30 | 7,000 | 7,500 | 6,690 | 7,500 | 3,348,998 | 5,000 |
| 2006-03-29 | 5,500 | 6,500 | 5,500 | 6,500 | 3,641,598 | 4,333.33 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
