5310 東洋炭素(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	8,810	8,920	8,810	8,920	26,200	8,920
2007-12-27	9,260	9,280	9,050	9,100	41,300	9,100
2007-12-26	9,390	9,390	9,180	9,300	43,600	9,300
2007-12-25	9,470	9,470	9,250	9,370	49,600	9,370
2007-12-21	8,920	9,320	8,720	9,280	76,500	9,280
2007-12-20	9,210	9,260	8,670	8,840	80,400	8,840
2007-12-19	9,280	9,490	9,100	9,110	96,500	9,110
2007-12-18	8,570	9,320	8,470	9,130	283,300	9,130
2007-12-17	9,590	9,590	8,750	8,770	300,300	8,770
2007-12-14	10,020	10,040	9,550	9,750	124,400	9,750
2007-12-13	10,060	10,110	9,900	9,950	99,800	9,950
2007-12-12	10,100	10,150	10,020	10,060	124,800	10,060
2007-12-11	10,400	10,470	10,070	10,270	136,600	10,270
2007-12-10	10,490	10,570	10,330	10,390	64,800	10,390
2007-12-07	10,300	10,580	10,300	10,520	77,900	10,520
2007-12-06	10,400	10,440	10,230	10,300	47,800	10,300
2007-12-05	10,200	10,340	10,150	10,270	88,100	10,270
2007-12-04	10,370	10,550	10,290	10,300	138,600	10,300
2007-12-03	10,880	10,880	10,380	10,450	167,100	10,450
2007-11-30	10,500	10,750	10,450	10,580	94,800	10,580
2007-11-29	10,730	10,730	10,440	10,660	90,000	10,660
2007-11-28	10,500	10,850	10,250	10,330	178,400	10,330
2007-11-27	10,740	11,030	10,330	10,580	260,000	10,580
2007-11-26	11,290	11,410	11,070	11,140	78,200	11,140
2007-11-22	11,720	11,720	10,950	11,100	139,500	11,100
2007-11-21	11,800	11,980	11,670	11,720	176,100	11,720
2007-11-20	11,750	11,860	11,590	11,680	244,400	11,680
2007-11-19	11,730	11,800	11,650	11,770	123,300	11,770
2007-11-16	11,500	11,850	11,400	11,650	139,300	11,650
2007-11-15	11,310	11,560	11,200	11,460	140,800	11,460
2007-11-14	11,100	11,310	11,000	11,300	103,400	11,300
2007-11-13	10,360	10,720	10,260	10,660	95,000	10,660
2007-11-12	10,590	10,880	10,320	10,420	110,900	10,420
2007-11-09	11,400	11,480	10,860	10,960	78,100	10,960
2007-11-08	11,020	11,320	10,900	11,110	105,600	11,110
2007-11-07	11,450	11,700	11,160	11,210	61,300	11,210
2007-11-06	11,020	11,700	10,940	11,440	127,400	11,440
2007-11-05	11,390	11,510	10,820	11,010	94,800	11,010
2007-11-02	11,170	11,590	11,140	11,420	79,300	11,420
2007-11-01	11,620	11,790	11,460	11,770	133,900	11,770
2007-10-31	11,760	11,760	11,320	11,420	131,800	11,420
2007-10-30	11,920	12,080	11,650	11,770	171,500	11,770
2007-10-29	12,280	12,320	12,050	12,120	113,000	12,120
2007-10-26	11,770	12,050	11,620	11,950	115,100	11,950
2007-10-25	12,010	12,100	11,500	11,570	173,300	11,570
2007-10-24	12,100	12,240	11,920	12,110	110,300	12,110
2007-10-23	12,200	12,280	11,800	11,900	68,600	11,900
2007-10-22	11,700	11,980	11,550	11,920	99,800	11,920
2007-10-19	12,650	12,650	12,250	12,300	85,000	12,300
2007-10-18	12,300	12,650	12,100	12,560	91,100	12,560
2007-10-17	12,260	12,360	12,020	12,200	167,500	12,200
2007-10-16	12,600	12,600	12,270	12,460	194,500	12,460
2007-10-15	12,870	12,950	12,300	12,700	209,500	12,700
2007-10-12	13,000	13,200	12,640	12,710	331,500	12,710
2007-10-11	12,800	13,030	12,580	12,930	376,500	12,930
2007-10-10	11,880	12,900	11,800	12,780	621,400	12,780
2007-10-09	11,790	11,900	11,650	11,770	154,800	11,770
2007-10-05	11,730	11,780	11,330	11,450	99,900	11,450
2007-10-04	11,600	11,820	11,590	11,690	57,600	11,690
2007-10-03	11,650	11,770	11,530	11,660	78,200	11,660
2007-10-02	11,800	11,930	11,660	11,700	143,200	11,700
2007-10-01	11,490	11,800	11,470	11,630	99,200	11,630
2007-09-28	11,570	11,860	11,450	11,590	146,800	11,590
2007-09-27	11,920	11,920	11,310	11,410	230,100	11,410
2007-09-26	10,690	11,600	10,670	11,470	365,600	11,470
2007-09-25	10,600	10,680	10,450	10,550	91,300	10,550
2007-09-21	10,300	10,420	10,250	10,400	121,300	10,400
2007-09-20	10,790	10,800	10,380	10,570	89,300	10,570
2007-09-19	10,440	10,760	10,350	10,710	116,900	10,710
2007-09-18	10,260	10,370	9,920	10,030	98,500	10,030
2007-09-14	10,320	10,480	10,220	10,440	103,300	10,440
2007-09-13	10,510	10,630	10,260	10,330	80,800	10,330
2007-09-12	10,750	10,900	10,390	10,470	139,700	10,470
2007-09-11	10,600	10,690	10,250	10,590	95,800	10,590
2007-09-10	10,500	10,880	10,360	10,520	170,100	10,520
2007-09-07	10,620	10,950	10,390	10,820	121,100	10,820
2007-09-06	10,050	10,800	10,000	10,590	120,400	10,590
2007-09-05	10,950	11,090	10,430	10,450	122,000	10,450
2007-09-04	11,010	11,010	10,700	10,840	104,800	10,840
2007-09-03	11,130	11,260	10,910	11,000	76,100	11,000
2007-08-31	10,920	11,130	10,750	11,090	149,300	11,090
2007-08-30	11,480	11,480	10,830	10,980	112,400	10,980
2007-08-29	10,940	11,200	10,800	11,080	245,000	11,080
2007-08-28	11,420	11,650	11,420	11,540	89,900	11,540
2007-08-27	11,890	11,990	11,600	11,660	145,400	11,660
2007-08-24	11,500	11,660	11,010	11,600	170,500	11,600
2007-08-23	11,670	11,700	11,210	11,370	204,800	11,370
2007-08-22	10,760	11,230	10,620	11,070	222,500	11,070
2007-08-21	10,480	11,040	10,400	10,560	342,300	10,560
2007-08-20	10,170	10,170	10,170	10,170	17,800	10,170
2007-08-17	10,800	10,800	8,880	9,170	373,800	9,170
2007-08-16	11,280	11,280	10,290	10,880	209,400	10,880
2007-08-15	11,420	11,690	11,230	11,310	220,200	11,310
2007-08-14	11,420	11,790	11,260	11,420	197,800	11,420
2007-08-13	12,100	12,390	11,110	11,280	311,200	11,280
2007-08-10	12,400	13,770	11,400	11,950	559,700	11,950
2007-08-09	12,400	13,170	12,270	12,800	517,900	12,800
2007-08-08	12,120	12,420	11,720	11,950	198,600	11,950
2007-08-07	12,490	12,500	12,050	12,100	199,200	12,100
2007-08-06	11,620	12,600	11,600	12,200	274,700	12,200
2007-08-03	11,900	12,290	11,530	11,830	326,900	11,830
2007-08-02	10,960	11,950	10,820	11,800	260,000	11,800
2007-08-01	11,020	11,090	10,520	10,630	136,100	10,630
2007-07-31	11,130	11,330	10,920	11,000	172,100	11,000
2007-07-30	10,330	10,880	10,200	10,880	170,600	10,880
2007-07-27	10,420	11,110	10,260	10,400	292,900	10,400
2007-07-26	10,920	11,580	10,650	10,820	455,600	10,820
2007-07-25	10,140	10,990	10,090	10,900	261,900	10,900
2007-07-24	10,300	10,460	10,070	10,340	300,800	10,340
2007-07-23	9,450	10,300	9,390	10,300	495,900	10,300
2007-07-20	9,420	9,620	9,390	9,550	387,900	9,550
2007-07-19	9,510	9,550	9,300	9,320	132,500	9,320
2007-07-18	9,370	9,580	9,370	9,570	291,800	9,570
2007-07-17	9,500	9,530	9,220	9,370	320,900	9,370
2007-07-13	9,350	9,480	9,350	9,400	82,700	9,400
2007-07-12	9,570	9,610	9,230	9,280	130,300	9,280
2007-07-11	9,440	9,600	9,330	9,550	109,300	9,550
2007-07-10	9,540	9,560	9,440	9,450	66,500	9,450
2007-07-09	9,620	9,650	9,520	9,570	88,500	9,570
2007-07-06	9,450	9,660	9,410	9,630	111,800	9,630
2007-07-05	9,630	9,690	9,400	9,470	276,900	9,470
2007-07-04	9,230	9,510	9,230	9,500	201,300	9,500
2007-07-03	9,310	9,310	9,140	9,220	112,400	9,220
2007-07-02	9,200	9,350	9,130	9,300	94,800	9,300
2007-06-29	9,210	9,440	9,180	9,220	233,200	9,220
2007-06-28	9,100	9,300	8,900	9,300	313,000	9,300
2007-06-27	9,000	9,110	8,910	9,070	176,300	9,070
2007-06-26	8,940	9,050	8,830	8,990	280,300	8,990
2007-06-25	8,740	8,980	8,690	8,960	162,700	8,960
2007-06-22	8,950	9,000	8,720	8,840	112,800	8,840
2007-06-21	8,810	8,970	8,730	8,950	206,200	8,950
2007-06-20	8,760	8,840	8,690	8,820	166,300	8,820
2007-06-19	8,700	8,790	8,570	8,750	122,400	8,750
2007-06-18	8,510	8,720	8,450	8,710	128,300	8,710
2007-06-15	8,500	8,520	8,300	8,430	96,600	8,430
2007-06-14	8,390	8,550	8,360	8,420	89,500	8,420
2007-06-13	8,240	8,400	8,230	8,250	130,200	8,250
2007-06-12	8,440	8,550	8,220	8,430	166,400	8,430
2007-06-11	8,790	8,790	8,430	8,490	128,900	8,490
2007-06-08	8,800	8,820	8,640	8,690	201,100	8,690
2007-06-07	8,700	8,950	8,660	8,850	466,400	8,850
2007-06-06	8,160	8,430	8,100	8,400	179,900	8,400
2007-06-05	7,970	8,150	7,970	8,150	129,300	8,150
2007-06-04	8,430	8,490	7,960	8,070	192,900	8,070
2007-06-01	8,030	8,380	8,000	8,310	219,100	8,310
2007-05-31	7,950	8,090	7,930	8,030	156,200	8,030
2007-05-30	7,620	7,900	7,580	7,870	235,700	7,870
2007-05-29	7,450	7,530	7,360	7,520	85,400	7,520
2007-05-28	7,540	7,540	7,260	7,320	109,500	7,320
2007-05-25	11,280	11,350	11,160	11,330	31,400	7,553.33
2007-05-24	11,290	11,410	11,150	11,380	39,400	7,586.67
2007-05-23	11,510	11,540	11,210	11,260	66,100	7,506.67
2007-05-22	11,500	11,620	11,400	11,460	51,000	7,640
2007-05-21	11,360	11,580	11,300	11,490	32,100	7,660
2007-05-18	11,870	12,130	11,200	11,310	141,300	7,540
2007-05-17	11,160	11,750	10,770	11,750	158,300	7,833.33
2007-05-16	11,500	11,600	11,070	11,190	51,200	7,460
2007-05-15	11,740	11,780	11,460	11,460	63,600	7,640
2007-05-14	11,880	11,960	11,700	11,740	60,700	7,826.67
2007-05-11	12,110	12,110	11,790	11,880	78,400	7,920
2007-05-10	12,350	12,380	12,050	12,120	123,200	8,080
2007-05-09	12,550	12,570	12,350	12,420	86,800	8,280
2007-05-08	12,900	12,900	12,570	12,600	53,600	8,400
2007-05-07	12,460	12,790	12,370	12,790	69,200	8,526.67
2007-05-02	12,490	12,490	12,230	12,420	60,400	8,280
2007-05-01	12,800	12,800	12,410	12,540	61,700	8,360
2007-04-27	12,780	12,950	12,650	12,800	94,200	8,533.33
2007-04-26	13,000	13,000	12,710	12,770	103,000	8,513.33
2007-04-25	12,990	13,030	12,840	12,920	67,100	8,613.33
2007-04-24	12,900	12,980	12,720	12,980	59,400	8,653.33
2007-04-23	12,680	12,930	12,590	12,900	91,400	8,600
2007-04-20	12,870	12,870	12,550	12,620	59,600	8,413.33
2007-04-19	13,090	13,090	12,640	12,860	54,900	8,573.33
2007-04-18	12,910	13,110	12,720	13,050	94,900	8,700
2007-04-17	13,300	13,350	12,930	13,010	63,400	8,673.33
2007-04-16	13,400	13,480	13,210	13,240	73,300	8,826.67
2007-04-13	13,610	13,680	13,200	13,350	127,800	8,900
2007-04-12	13,450	13,700	13,400	13,600	156,600	9,066.67
2007-04-11	12,900	13,650	12,850	13,650	379,000	9,100
2007-04-10	12,700	12,850	12,630	12,830	92,600	8,553.33
2007-04-09	12,900	12,900	12,650	12,760	107,500	8,506.67
2007-04-06	12,810	12,860	12,620	12,860	163,100	8,573.33
2007-04-05	12,500	12,750	12,430	12,750	219,800	8,500
2007-04-04	12,210	12,480	12,170	12,480	149,100	8,320
2007-04-03	12,210	12,210	12,040	12,180	83,500	8,120
2007-04-02	12,160	12,330	11,990	12,010	132,100	8,006.67
2007-03-30	11,950	12,180	11,900	12,130	119,400	8,086.67
2007-03-29	11,550	11,890	11,530	11,880	77,200	7,920
2007-03-28	11,870	11,920	11,630	11,700	74,400	7,800
2007-03-27	11,750	11,980	11,700	11,810	173,500	7,873.33
2007-03-26	12,130	12,180	12,030	12,140	20,700	8,093.33
2007-03-23	12,150	12,150	12,020	12,090	16,300	8,060
2007-03-22	12,300	12,330	12,010	12,140	48,400	8,093.33
2007-03-20	12,290	12,330	12,150	12,270	28,200	8,180
2007-03-19	12,290	12,290	12,020	12,240	31,500	8,160
2007-03-16	11,980	12,440	11,730	12,100	134,700	8,066.67
2007-03-15	11,830	11,990	11,550	11,580	62,500	7,720
2007-03-14	11,610	11,990	11,550	11,820	40,000	7,880
2007-03-13	12,080	12,170	12,000	12,010	22,900	8,006.67
2007-03-12	12,260	12,300	12,050	12,120	46,500	8,080
2007-03-09	12,290	12,380	12,220	12,250	41,700	8,166.67
2007-03-08	12,100	12,320	11,880	12,320	85,500	8,213.33
2007-03-07	12,910	12,910	12,200	12,240	87,000	8,160
2007-03-06	11,590	12,270	11,590	12,240	85,900	8,160
2007-03-05	12,040	12,050	11,310	11,460	166,800	7,640
2007-03-02	12,750	12,850	12,510	12,640	90,400	8,426.67
2007-03-01	13,170	13,270	12,810	12,950	96,800	8,633.33
2007-02-28	12,040	13,260	12,040	13,040	143,900	8,693.33
2007-02-27	13,610	13,790	13,430	13,640	62,300	9,093.33
2007-02-26	13,740	13,830	13,660	13,680	56,600	9,120
2007-02-23	13,800	13,910	13,760	13,790	84,500	9,193.33
2007-02-22	13,650	13,920	13,650	13,830	60,100	9,220
2007-02-21	13,900	13,910	13,600	13,670	55,400	9,113.33
2007-02-20	13,730	13,940	13,730	13,830	38,300	9,220
2007-02-19	13,930	13,930	13,790	13,930	38,900	9,286.67
2007-02-16	13,920	14,000	13,740	13,790	51,400	9,193.33
2007-02-15	14,200	14,240	13,900	14,000	61,300	9,333.33
2007-02-14	14,010	14,210	13,910	14,170	104,900	9,446.67
2007-02-13	14,070	14,300	13,800	13,890	113,100	9,260
2007-02-09	13,280	14,030	13,220	13,940	136,000	9,293.33
2007-02-08	13,170	13,420	13,110	13,350	51,300	8,900
2007-02-07	13,060	13,460	13,060	13,300	72,000	8,866.67
2007-02-06	13,290	13,290	13,040	13,050	30,200	8,700
2007-02-05	13,400	13,400	13,200	13,200	37,500	8,800
2007-02-02	13,290	13,500	13,160	13,400	74,100	8,933.33
2007-02-01	13,450	13,660	13,220	13,340	78,600	8,893.33
2007-01-31	13,600	13,640	13,030	13,580	105,000	9,053.33
2007-01-30	13,910	13,930	13,380	13,400	126,200	8,933.33
2007-01-29	13,900	14,010	13,700	13,860	154,100	9,240
2007-01-26	13,300	13,760	13,100	13,700	144,800	9,133.33
2007-01-25	13,750	13,800	13,300	13,380	144,700	8,920
2007-01-24	13,700	13,850	13,290	13,550	398,100	9,033.33
2007-01-23	12,480	13,180	12,390	13,070	399,500	8,713.33
2007-01-22	12,440	12,440	11,980	12,140	191,500	8,093.33
2007-01-19	12,660	12,790	12,120	12,460	277,000	8,306.67
2007-01-18	13,400	13,800	13,100	13,260	231,900	8,840
2007-01-17	12,500	13,280	12,200	13,200	174,900	8,800
2007-01-16	12,000	12,550	11,850	12,490	159,200	8,326.67
2007-01-15	11,650	12,020	11,550	11,990	180,100	7,993.33
2007-01-12	11,200	11,410	10,980	11,350	65,600	7,566.67
2007-01-11	11,200	11,470	10,910	10,970	87,300	7,313.33
2007-01-10	10,980	11,190	10,630	11,190	125,600	7,460
2007-01-09	11,090	11,260	10,800	10,930	160,600	7,286.67
2007-01-05	11,900	11,900	11,150	11,320	127,700	7,546.67
2007-01-04	12,000	12,200	11,560	11,600	81,300	7,733.33

分割・併合履歴： [2007-05-28]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30