5310 東洋炭素(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-304,8404,8454,7954,81028,1004,810
2010-12-294,7354,8454,7254,83543,0004,835
2010-12-284,7304,7504,7254,73510,3004,735
2010-12-274,7704,7704,7204,73023,7004,730
2010-12-244,7304,7554,6854,73019,9004,730
2010-12-224,7804,7954,7204,72531,7004,725
2010-12-214,7504,8004,7404,78049,5004,780
2010-12-204,7704,7804,7104,73551,0004,735
2010-12-174,7954,8154,7304,76062,2004,760
2010-12-164,7504,8204,7504,79028,3004,790
2010-12-154,7504,8004,7254,80028,2004,800
2010-12-144,7454,7604,7104,73018,8004,730
2010-12-134,6754,7454,6404,74062,2004,740
2010-12-104,7404,7404,6554,67087,3004,670
2010-12-094,7854,7954,7004,71065,8004,710
2010-12-084,7304,7954,7104,78039,1004,780
2010-12-074,7054,7204,6804,71529,8004,715
2010-12-064,6904,7454,6904,74018,3004,740
2010-12-034,7604,7754,6904,71025,2004,710
2010-12-024,7004,7554,6804,74053,7004,740
2010-12-014,5504,6454,5504,63034,3004,630
2010-11-304,5704,5954,5354,56553,3004,565
2010-11-294,6304,6654,5654,58562,7004,585
2010-11-264,6704,7004,6154,63041,3004,630
2010-11-254,7154,7454,6704,68535,9004,685
2010-11-244,6004,7554,5704,71553,1004,715
2010-11-224,6954,7254,6804,70542,7004,705
2010-11-194,7354,7704,6704,68550,6004,685
2010-11-184,6904,7454,6554,72058,8004,720
2010-11-174,6804,7504,6804,69037,1004,690
2010-11-164,7404,7704,7004,71543,8004,715
2010-11-154,7004,7354,6704,71544,5004,715
2010-11-124,7404,7704,6754,67549,4004,675
2010-11-114,8504,8504,7404,77049,0004,770
2010-11-104,7654,8854,7654,85058,6004,850
2010-11-094,8054,8354,7554,76068,0004,760
2010-11-084,8504,8804,7804,87048,2004,870
2010-11-054,7204,8154,7204,80069,3004,800
2010-11-044,6504,7204,6454,72069,5004,720
2010-11-024,5854,6254,5654,61036,1004,610
2010-11-014,6454,6554,5854,60051,8004,600
2010-10-294,6254,6504,5404,61561,0004,615
2010-10-284,5904,6104,5604,58579,1004,585
2010-10-274,4654,5604,4654,54551,6004,545
2010-10-264,4304,5254,4304,46047,1004,460
2010-10-254,5054,5354,4354,47051,1004,470
2010-10-224,5254,5604,4704,48568,0004,485
2010-10-214,5154,5804,5054,56550,3004,565
2010-10-204,6004,6104,5204,53081,7004,530
2010-10-194,6554,7304,6054,64574,5004,645
2010-10-184,6104,7354,6004,70571,9004,705
2010-10-154,4804,6154,4804,605111,9004,605
2010-10-144,6054,6204,4604,470291,3004,470
2010-10-134,4604,5254,4604,52089,4004,520
2010-10-124,3854,5004,3704,465105,8004,465
2010-10-084,4004,4804,3604,38083,0004,380
2010-10-074,4004,4504,4004,45024,2004,450
2010-10-064,5004,5154,3754,43559,6004,435
2010-10-054,3554,5204,3404,495117,6004,495
2010-10-044,2604,3904,2604,35569,2004,355
2010-10-014,2654,2704,1954,25531,5004,255
2010-09-304,2454,2954,2304,26026,1004,260
2010-09-294,2654,2954,2254,24535,4004,245
2010-09-284,2854,3254,2554,27029,0004,270
2010-09-274,3304,3304,2504,28524,6004,285
2010-09-244,2004,3104,1504,23539,2004,235
2010-09-224,2854,3004,2354,23532,1004,235
2010-09-214,3704,4004,3054,34051,3004,340
2010-09-174,2004,3854,1854,355126,6004,355
2010-09-164,1504,1504,0704,15050,3004,150
2010-09-154,0954,1604,0404,13548,8004,135
2010-09-144,1204,1404,0754,09532,4004,095
2010-09-134,1454,1704,1254,12521,7004,125
2010-09-104,1204,1704,1104,13040,8004,130
2010-09-094,1304,1504,0454,11539,1004,115
2010-09-084,0704,1354,0404,13031,0004,130
2010-09-074,1604,2104,1304,15538,6004,155
2010-09-064,1504,1704,0954,16526,8004,165
2010-09-034,0504,1254,0504,09535,3004,095
2010-09-024,0754,0853,9754,04563,3004,045
2010-09-014,0654,0754,0154,04046,3004,040
2010-08-314,1004,1054,0104,06555,5004,065
2010-08-304,1004,1704,1004,14543,7004,145
2010-08-274,0254,0604,0104,04042,6004,040
2010-08-264,0004,0453,9854,01551,8004,015
2010-08-253,8904,0453,8803,93564,1003,935
2010-08-243,9353,9403,8653,92062,3003,920
2010-08-234,0204,0353,9603,97035,8003,970
2010-08-204,0854,1004,0104,01564,8004,015
2010-08-194,1104,1554,0754,13551,0004,135
2010-08-184,1454,1554,0254,07596,2004,075
2010-08-174,0154,0303,9654,00588,6004,005
2010-08-164,0654,0754,0104,05071,9004,050
2010-08-134,2654,3154,0804,115145,1004,115
2010-08-124,3054,3254,2054,27571,5004,275
2010-08-114,4204,4254,3504,37562,1004,375
2010-08-104,4754,4904,4554,49055,8004,490
2010-08-094,3454,4604,3154,45052,9004,450
2010-08-064,4404,4404,3754,40567,9004,405
2010-08-054,4504,4754,4354,45030,5004,450
2010-08-044,4704,4754,3754,40062,4004,400
2010-08-034,4704,4954,4404,48560,0004,485
2010-08-024,2954,4154,2704,36560,2004,365
2010-07-304,5404,5404,3604,36577,2004,365
2010-07-294,4704,5704,4704,53541,7004,535
2010-07-284,5604,5954,5154,53069,8004,530
2010-07-274,6154,6154,4704,47072,0004,470
2010-07-264,4654,6054,4254,570127,2004,570
2010-07-234,3654,5204,3504,420237,9004,420
2010-07-224,3204,3204,0954,225233,3004,225
2010-07-214,4354,4704,3104,320146,8004,320
2010-07-204,1354,4604,1304,370216,0004,370
2010-07-164,0204,2454,0054,205245,9004,205
2010-07-154,3304,3304,2404,26038,5004,260
2010-07-144,4354,4354,3304,35051,5004,350
2010-07-134,3904,4354,3154,34550,5004,345
2010-07-124,4454,4804,3704,40567,0004,405
2010-07-094,2804,4704,2004,410170,5004,410
2010-07-084,2704,3104,1804,23086,1004,230
2010-07-074,0354,2104,0304,200130,5004,200
2010-07-063,9504,0603,9004,03069,2004,030
2010-07-053,9454,0103,9253,95031,7003,950
2010-07-023,9204,0053,9203,96544,6003,965
2010-07-013,9053,9753,8803,92042,6003,920
2010-06-303,9303,9703,9103,96042,2003,960
2010-06-294,0004,0553,9354,04586,5004,045
2010-06-284,1004,1004,0054,01030,6004,010
2010-06-254,0204,1054,0004,09056,0004,090
2010-06-244,0604,0704,0204,03049,4004,030
2010-06-234,1454,1454,0954,10539,4004,105
2010-06-224,2204,2304,1904,21549,0004,215
2010-06-214,1904,2654,1704,25068,6004,250
2010-06-184,2254,2304,1704,18545,1004,185
2010-06-174,2504,2504,1654,19533,8004,195
2010-06-164,2104,2354,1804,22555,8004,225
2010-06-154,1604,1854,1354,15562,8004,155
2010-06-144,1504,1704,1104,14053,9004,140
2010-06-114,1104,1254,0754,08057,9004,080
2010-06-103,9504,0503,9354,04057,7004,040
2010-06-093,9603,9903,8903,97069,3003,970
2010-06-083,8204,0453,8203,995122,4003,995
2010-06-073,8853,9453,8153,890136,8003,890
2010-06-043,9804,0853,9704,05089,2004,050
2010-06-034,0004,0153,9403,955108,1003,955
2010-06-024,0004,0303,9053,950141,7003,950
2010-06-014,1104,1154,0504,06544,6004,065
2010-05-314,1054,1354,0654,11067,4004,110
2010-05-284,2754,2854,0504,130166,2004,130
2010-05-274,1654,2404,1204,20571,7004,205
2010-05-264,1554,2954,1054,14069,5004,140
2010-05-254,2004,2254,0254,08547,9004,085
2010-05-244,3104,3104,2104,24038,3004,240
2010-05-214,2254,3254,1904,29063,6004,290
2010-05-204,4004,4454,3554,37029,6004,370
2010-05-194,3804,4604,3254,44573,2004,445
2010-05-184,6154,6154,4854,51055,7004,510
2010-05-174,7104,7454,6004,61069,1004,610
2010-05-144,8604,8654,8004,81026,4004,810
2010-05-134,8304,8754,7904,85031,6004,850
2010-05-124,7354,7954,6804,75546,9004,755
2010-05-114,8804,9154,7254,73052,2004,730
2010-05-104,7304,8404,7104,81048,7004,810
2010-05-074,6704,7654,6554,73061,9004,730
2010-05-064,9104,9204,8304,88075,1004,880
2010-04-305,0305,0605,0005,03035,8005,030
2010-04-284,9605,0504,9454,97535,2004,975
2010-04-275,1305,1305,0405,06035,4005,060
2010-04-265,1905,1905,1105,13058,0005,130
2010-04-234,9605,0704,9505,04054,8005,040
2010-04-224,9554,9804,9254,96540,4004,965
2010-04-214,9305,0604,9005,01081,0005,010
2010-04-204,9304,9504,8754,89079,8004,890
2010-04-194,9804,9804,8804,920137,8004,920
2010-04-165,1305,1405,0605,09042,1005,090
2010-04-155,2005,2405,1205,13084,3005,130
2010-04-145,0605,3005,0605,200251,1005,200
2010-04-135,3205,3205,2005,26044,7005,260
2010-04-125,3405,4005,3005,32031,2005,320
2010-04-095,3805,3905,2805,32044,9005,320
2010-04-085,4305,4405,3805,38034,3005,380
2010-04-075,4605,4805,4405,45041,2005,450
2010-04-065,4905,5005,3905,42063,2005,420
2010-04-055,5405,5605,5005,560115,0005,560
2010-04-025,4005,4005,3305,36047,1005,360
2010-04-015,2805,2905,2305,28049,1005,280
2010-03-315,3905,4105,2905,30051,7005,300
2010-03-305,4005,4405,3105,39046,2005,390
2010-03-295,2605,4205,2205,37089,5005,370
2010-03-265,2805,2805,1805,26039,0005,260
2010-03-255,1705,2805,1505,28064,3005,280
2010-03-245,2005,2205,1005,17072,2005,170
2010-03-235,1205,2205,1105,19095,3005,190
2010-03-195,0905,1305,0305,09061,6005,090
2010-03-184,9605,0704,9205,02078,2005,020
2010-03-174,8804,9154,8354,89050,8004,890
2010-03-164,9504,9704,8754,87535,8004,875
2010-03-155,0005,0104,9354,99031,7004,990
2010-03-124,9504,9954,8854,97553,9004,975
2010-03-114,9504,9504,8554,89032,5004,890
2010-03-104,9204,9354,8854,90530,8004,905
2010-03-094,9104,9804,8554,92040,5004,920
2010-03-084,9505,0404,9405,01095,1005,010
2010-03-054,8004,9004,7954,89568,7004,895
2010-03-044,7804,7954,6504,79051,7004,790
2010-03-034,6304,7904,5904,77593,5004,775
2010-03-024,6004,6204,5604,59022,8004,590
2010-03-014,5854,6304,5704,59022,5004,590
2010-02-264,6454,6454,5854,60566,0004,605
2010-02-254,7104,7304,5754,62077,8004,620
2010-02-244,5404,7154,4804,690115,3004,690
2010-02-234,5854,5854,5304,55041,9004,550
2010-02-224,5354,5604,5204,54051,0004,540
2010-02-194,5754,5854,4754,49573,8004,495
2010-02-184,6054,6304,5754,59045,6004,590
2010-02-174,6004,6154,5654,58067,2004,580
2010-02-164,6154,6154,5604,57531,1004,575
2010-02-154,6554,6754,5854,60021,3004,600
2010-02-124,6104,6854,5804,66060,5004,660
2010-02-104,6854,6904,6104,61041,7004,610
2010-02-094,6604,6754,5754,625124,1004,625
2010-02-084,7204,7554,7004,73063,6004,730
2010-02-054,7404,8404,7104,79058,4004,790
2010-02-044,9704,9754,7104,89576,5004,895
2010-02-034,8004,9604,8004,945126,2004,945
2010-02-024,7254,8054,7004,80092,8004,800
2010-02-014,8204,8304,6504,680143,8004,680
2010-01-294,5754,7854,5454,750107,5004,750
2010-01-284,5854,6704,5104,600141,3004,600
2010-01-274,5454,5904,4854,55064,9004,550
2010-01-264,6154,6604,4654,475104,7004,475
2010-01-254,6454,6904,6154,63555,7004,635
2010-01-224,7104,7604,6604,72052,9004,720
2010-01-214,7204,8004,6804,78050,6004,780
2010-01-204,9454,9454,7304,78045,3004,780
2010-01-194,9605,0004,8354,89070,5004,890
2010-01-184,8604,9654,8004,955110,8004,955
2010-01-154,8854,9004,7654,85089,4004,850
2010-01-144,7154,8804,6204,880150,2004,880
2010-01-134,7954,8004,7104,72563,4004,725
2010-01-124,8404,8804,8004,830122,6004,830
2010-01-084,5904,6654,5804,65047,8004,650
2010-01-074,6754,7004,5804,62043,8004,620
2010-01-064,6504,7004,6154,70051,0004,700
2010-01-054,6804,6904,5854,61072,0004,610
2010-01-044,5204,6204,5204,62050,0004,620

分割・併合履歴 : [2007-05-28]1株→1.5株