5310 東洋炭素(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,785	1,790	1,751	1,762	134,800	1,762
2012-12-27	1,731	1,770	1,712	1,745	153,200	1,745
2012-12-26	1,678	1,724	1,678	1,721	122,700	1,721
2012-12-25	1,675	1,710	1,659	1,664	125,200	1,664
2012-12-21	1,686	1,728	1,620	1,658	298,900	1,658
2012-12-20	1,640	1,675	1,632	1,655	143,400	1,655
2012-12-19	1,630	1,668	1,630	1,655	185,000	1,655
2012-12-18	1,588	1,633	1,573	1,613	305,900	1,613
2012-12-17	1,570	1,591	1,540	1,548	163,200	1,548
2012-12-14	1,535	1,569	1,520	1,544	256,800	1,544
2012-12-13	1,460	1,529	1,460	1,512	207,800	1,512
2012-12-12	1,456	1,465	1,444	1,447	135,800	1,447
2012-12-11	1,486	1,486	1,446	1,453	184,300	1,453
2012-12-10	1,495	1,500	1,481	1,485	63,600	1,485
2012-12-07	1,493	1,508	1,490	1,491	141,400	1,491
2012-12-06	1,521	1,528	1,492	1,498	222,800	1,498
2012-12-05	1,540	1,543	1,518	1,522	167,200	1,522
2012-12-04	1,595	1,597	1,562	1,577	56,800	1,577
2012-12-03	1,570	1,607	1,567	1,575	72,000	1,575
2012-11-30	1,564	1,600	1,556	1,565	81,400	1,565
2012-11-29	1,545	1,579	1,541	1,559	105,800	1,559
2012-11-28	1,585	1,590	1,505	1,522	221,200	1,522
2012-11-27	1,644	1,647	1,585	1,596	117,500	1,596
2012-11-26	1,650	1,689	1,620	1,622	147,200	1,622
2012-11-22	1,548	1,606	1,548	1,593	146,600	1,593
2012-11-21	1,497	1,541	1,497	1,523	70,500	1,523
2012-11-20	1,521	1,538	1,495	1,496	99,600	1,496
2012-11-19	1,530	1,557	1,514	1,514	136,400	1,514
2012-11-16	1,476	1,525	1,476	1,516	96,800	1,516
2012-11-15	1,447	1,487	1,440	1,469	110,800	1,469
2012-11-14	1,461	1,461	1,435	1,444	39,100	1,444
2012-11-13	1,459	1,465	1,445	1,459	77,400	1,459
2012-11-12	1,499	1,501	1,465	1,465	59,000	1,465
2012-11-09	1,506	1,533	1,499	1,502	56,000	1,502
2012-11-08	1,540	1,550	1,520	1,520	44,700	1,520
2012-11-07	1,560	1,580	1,532	1,576	71,600	1,576
2012-11-06	1,533	1,573	1,510	1,550	108,200	1,550
2012-11-05	1,522	1,548	1,505	1,511	44,800	1,511
2012-11-02	1,545	1,557	1,515	1,533	31,200	1,533
2012-11-01	1,514	1,539	1,503	1,523	29,400	1,523
2012-10-31	1,520	1,557	1,506	1,513	81,400	1,513
2012-10-30	1,494	1,559	1,492	1,533	146,300	1,533
2012-10-29	1,504	1,513	1,481	1,492	39,600	1,492
2012-10-26	1,550	1,560	1,491	1,497	73,900	1,497
2012-10-25	1,498	1,552	1,492	1,548	104,300	1,548
2012-10-24	1,480	1,516	1,475	1,491	43,000	1,491
2012-10-23	1,538	1,541	1,501	1,516	88,800	1,516
2012-10-22	1,568	1,571	1,530	1,548	83,200	1,548
2012-10-19	1,555	1,580	1,514	1,580	121,000	1,580
2012-10-18	1,515	1,585	1,515	1,559	102,100	1,559
2012-10-17	1,472	1,544	1,462	1,536	153,500	1,536
2012-10-16	1,420	1,460	1,420	1,442	101,400	1,442
2012-10-15	1,500	1,502	1,404	1,447	223,700	1,447
2012-10-12	1,700	1,700	1,469	1,498	326,000	1,498
2012-10-11	1,736	1,750	1,723	1,731	29,300	1,731
2012-10-10	1,750	1,750	1,719	1,746	64,000	1,746
2012-10-09	1,820	1,824	1,769	1,777	67,600	1,777
2012-10-05	1,801	1,836	1,790	1,834	36,600	1,834
2012-10-04	1,784	1,816	1,763	1,801	41,300	1,801
2012-10-03	1,810	1,816	1,785	1,787	34,800	1,787
2012-10-02	1,811	1,851	1,811	1,823	27,100	1,823
2012-10-01	1,850	1,851	1,794	1,805	52,700	1,805
2012-09-28	1,879	1,920	1,845	1,863	34,800	1,863
2012-09-27	1,890	1,899	1,849	1,883	51,300	1,883
2012-09-26	1,898	1,914	1,838	1,850	84,000	1,850
2012-09-25	1,919	1,950	1,902	1,935	35,500	1,935
2012-09-24	1,954	1,955	1,932	1,939	27,000	1,939
2012-09-21	1,930	1,984	1,929	1,963	39,900	1,963
2012-09-20	2,021	2,021	1,955	1,957	62,400	1,957
2012-09-19	2,013	2,050	2,000	2,023	40,500	2,023
2012-09-18	2,018	2,033	1,993	2,012	51,400	2,012
2012-09-14	1,944	2,022	1,942	2,021	102,900	2,021
2012-09-13	1,922	1,957	1,903	1,932	40,800	1,932
2012-09-12	1,938	1,953	1,914	1,936	47,100	1,936
2012-09-11	1,971	1,971	1,910	1,937	32,000	1,937
2012-09-10	1,999	2,023	1,970	1,983	49,600	1,983
2012-09-07	1,911	2,000	1,911	1,998	78,800	1,998
2012-09-06	1,862	1,876	1,840	1,872	49,600	1,872
2012-09-05	1,939	1,939	1,865	1,870	45,700	1,870
2012-09-04	1,878	1,926	1,869	1,919	70,700	1,919
2012-09-03	1,980	1,985	1,915	1,916	76,300	1,916
2012-08-31	2,001	2,014	1,979	1,979	54,800	1,979
2012-08-30	2,041	2,047	2,010	2,011	54,800	2,011
2012-08-29	2,040	2,059	2,032	2,040	59,600	2,040
2012-08-28	2,139	2,147	2,041	2,062	111,100	2,062
2012-08-27	2,196	2,205	2,154	2,156	40,600	2,156
2012-08-24	2,170	2,171	2,150	2,151	47,600	2,151
2012-08-23	2,200	2,222	2,176	2,205	18,300	2,205
2012-08-22	2,241	2,248	2,180	2,210	39,500	2,210
2012-08-21	2,273	2,274	2,219	2,241	24,900	2,241
2012-08-20	2,247	2,287	2,245	2,273	42,500	2,273
2012-08-17	2,189	2,236	2,189	2,235	40,100	2,235
2012-08-16	2,154	2,195	2,151	2,188	43,000	2,188
2012-08-15	2,187	2,189	2,146	2,156	25,300	2,156
2012-08-14	2,171	2,186	2,137	2,171	33,300	2,171
2012-08-13	2,181	2,204	2,161	2,170	29,400	2,170
2012-08-10	2,188	2,215	2,160	2,180	37,900	2,180
2012-08-09	2,128	2,193	2,128	2,169	43,200	2,169
2012-08-08	2,154	2,207	2,117	2,137	66,600	2,137
2012-08-07	2,082	2,152	2,080	2,138	53,200	2,138
2012-08-06	2,112	2,128	2,083	2,090	36,500	2,090
2012-08-03	2,105	2,106	2,058	2,068	51,700	2,068
2012-08-02	2,101	2,127	2,099	2,105	37,300	2,105
2012-08-01	2,184	2,184	2,096	2,111	58,800	2,111
2012-07-31	2,148	2,195	2,085	2,190	72,200	2,190
2012-07-30	2,200	2,201	2,127	2,158	51,800	2,158
2012-07-27	2,156	2,178	2,130	2,159	103,400	2,159
2012-07-26	2,063	2,114	2,010	2,093	115,500	2,093
2012-07-25	2,100	2,123	2,053	2,064	115,300	2,064
2012-07-24	2,164	2,199	2,127	2,130	101,800	2,130
2012-07-23	2,163	2,209	2,161	2,161	55,200	2,161
2012-07-20	2,279	2,285	2,200	2,213	65,100	2,213
2012-07-19	2,225	2,284	2,225	2,279	119,200	2,279
2012-07-18	2,185	2,225	2,136	2,204	170,700	2,204
2012-07-17	2,352	2,353	2,240	2,245	166,800	2,245
2012-07-13	2,357	2,455	2,357	2,427	75,700	2,427
2012-07-12	2,450	2,452	2,352	2,358	64,900	2,358
2012-07-11	2,428	2,457	2,400	2,457	33,200	2,457
2012-07-10	2,466	2,503	2,454	2,454	22,400	2,454
2012-07-09	2,560	2,560	2,458	2,465	90,400	2,465
2012-07-06	2,580	2,591	2,552	2,585	41,500	2,585
2012-07-05	2,543	2,575	2,513	2,570	32,400	2,570
2012-07-04	2,581	2,600	2,542	2,542	33,500	2,542
2012-07-03	2,547	2,574	2,546	2,574	55,800	2,574
2012-07-02	2,524	2,550	2,500	2,535	43,700	2,535
2012-06-29	2,413	2,509	2,408	2,492	42,600	2,492
2012-06-28	2,440	2,476	2,440	2,445	37,700	2,445
2012-06-27	2,447	2,461	2,377	2,415	58,600	2,415
2012-06-26	2,622	2,622	2,444	2,446	132,500	2,446
2012-06-25	2,581	2,635	2,560	2,628	97,000	2,628
2012-06-22	2,515	2,560	2,481	2,559	59,700	2,559
2012-06-21	2,495	2,517	2,463	2,514	35,500	2,514
2012-06-20	2,454	2,496	2,453	2,493	75,600	2,493
2012-06-19	2,410	2,434	2,372	2,410	77,500	2,410
2012-06-18	2,350	2,387	2,350	2,385	48,500	2,385
2012-06-15	2,283	2,337	2,266	2,301	47,500	2,301
2012-06-14	2,251	2,290	2,231	2,276	30,100	2,276
2012-06-13	2,300	2,313	2,261	2,263	34,100	2,263
2012-06-12	2,294	2,315	2,262	2,290	48,800	2,290
2012-06-11	2,344	2,375	2,333	2,343	47,800	2,343
2012-06-08	2,348	2,348	2,260	2,292	107,800	2,292
2012-06-07	2,380	2,429	2,324	2,348	141,300	2,348
2012-06-06	2,190	2,310	2,185	2,299	80,400	2,299
2012-06-05	2,129	2,211	2,127	2,199	57,300	2,199
2012-06-04	2,085	2,150	2,077	2,127	63,100	2,127
2012-06-01	2,193	2,214	2,175	2,185	62,600	2,185
2012-05-31	2,216	2,250	2,167	2,221	119,700	2,221
2012-05-30	2,355	2,369	2,252	2,276	135,200	2,276
2012-05-29	2,321	2,405	2,311	2,399	36,000	2,399
2012-05-28	2,348	2,378	2,330	2,360	30,000	2,360
2012-05-25	2,486	2,486	2,390	2,396	40,300	2,396
2012-05-24	2,416	2,445	2,394	2,439	35,200	2,439
2012-05-23	2,467	2,468	2,420	2,421	33,400	2,421
2012-05-22	2,474	2,490	2,452	2,466	64,400	2,466
2012-05-21	2,480	2,515	2,430	2,442	81,800	2,442
2012-05-18	2,544	2,545	2,496	2,509	63,700	2,509
2012-05-17	2,540	2,615	2,525	2,607	51,100	2,607
2012-05-16	2,540	2,564	2,525	2,538	48,800	2,538
2012-05-15	2,598	2,598	2,506	2,546	86,000	2,546
2012-05-14	2,641	2,665	2,611	2,613	64,900	2,613
2012-05-11	2,728	2,750	2,673	2,675	56,700	2,675
2012-05-10	2,701	2,750	2,695	2,728	73,400	2,728
2012-05-09	2,752	2,770	2,703	2,705	78,400	2,705
2012-05-08	2,802	2,818	2,770	2,789	46,300	2,789
2012-05-07	2,855	2,855	2,788	2,790	75,000	2,790
2012-05-02	2,881	2,930	2,881	2,905	63,600	2,905
2012-05-01	2,917	2,918	2,847	2,860	73,700	2,860
2012-04-27	2,974	2,979	2,901	2,917	58,000	2,917
2012-04-26	2,949	2,949	2,914	2,937	39,500	2,937
2012-04-25	2,987	2,993	2,920	2,934	56,800	2,934
2012-04-24	2,917	2,970	2,901	2,966	128,500	2,966
2012-04-23	2,877	2,938	2,877	2,925	142,600	2,925
2012-04-20	2,820	2,852	2,814	2,847	51,900	2,847
2012-04-19	2,862	2,862	2,818	2,822	96,000	2,822
2012-04-18	2,839	2,892	2,826	2,889	72,300	2,889
2012-04-17	2,870	2,871	2,807	2,811	158,100	2,811
2012-04-16	2,914	2,917	2,864	2,869	110,200	2,869
2012-04-13	3,025	3,025	2,888	2,914	289,800	2,914
2012-04-12	2,936	3,025	2,915	3,020	98,600	3,020
2012-04-11	2,950	2,950	2,904	2,915	62,600	2,915
2012-04-10	2,997	3,000	2,956	2,960	81,100	2,960
2012-04-09	3,000	3,000	2,981	2,982	58,100	2,982
2012-04-06	3,030	3,040	3,005	3,010	54,900	3,010
2012-04-05	3,005	3,050	3,005	3,020	75,300	3,020
2012-04-04	3,105	3,110	3,005	3,035	113,900	3,035
2012-04-03	3,095	3,120	3,090	3,100	32,800	3,100
2012-04-02	3,155	3,155	3,080	3,090	72,000	3,090
2012-03-30	3,145	3,155	3,120	3,135	42,100	3,135
2012-03-29	3,155	3,155	3,110	3,145	45,000	3,145
2012-03-28	3,115	3,170	3,100	3,165	55,900	3,165
2012-03-27	3,125	3,130	3,100	3,125	60,500	3,125
2012-03-26	3,100	3,110	3,080	3,085	91,000	3,085
2012-03-23	3,135	3,140	3,095	3,095	85,400	3,095
2012-03-22	3,185	3,205	3,145	3,165	88,400	3,165
2012-03-21	3,245	3,245	3,180	3,180	73,200	3,180
2012-03-19	3,260	3,275	3,250	3,255	38,300	3,255
2012-03-16	3,270	3,270	3,215	3,245	78,000	3,245
2012-03-15	3,205	3,285	3,195	3,260	120,200	3,260
2012-03-14	3,175	3,215	3,160	3,200	113,500	3,200
2012-03-13	3,115	3,155	3,115	3,130	75,800	3,130
2012-03-12	3,170	3,175	3,110	3,110	120,000	3,110
2012-03-09	3,165	3,190	3,145	3,165	96,700	3,165
2012-03-08	3,180	3,180	3,115	3,130	91,000	3,130
2012-03-07	3,100	3,135	3,080	3,130	71,800	3,130
2012-03-06	3,160	3,165	3,110	3,115	80,500	3,115
2012-03-05	3,200	3,200	3,155	3,155	64,300	3,155
2012-03-02	3,185	3,200	3,150	3,170	66,100	3,170
2012-03-01	3,165	3,220	3,150	3,165	104,900	3,165
2012-02-29	3,250	3,260	3,195	3,195	90,400	3,195
2012-02-28	3,300	3,305	3,175	3,255	265,600	3,255
2012-02-27	3,450	3,450	3,345	3,360	149,700	3,360
2012-02-24	3,415	3,450	3,350	3,435	121,500	3,435
2012-02-23	3,365	3,410	3,335	3,400	78,100	3,400
2012-02-22	3,295	3,350	3,285	3,340	80,800	3,340
2012-02-21	3,260	3,305	3,250	3,295	117,500	3,295
2012-02-20	3,240	3,275	3,235	3,240	113,600	3,240
2012-02-17	3,220	3,220	3,185	3,205	84,800	3,205
2012-02-16	3,195	3,215	3,160	3,165	61,000	3,165
2012-02-15	3,165	3,220	3,165	3,210	49,000	3,210
2012-02-14	3,185	3,190	3,145	3,165	45,800	3,165
2012-02-13	3,200	3,240	3,175	3,175	69,500	3,175
2012-02-10	3,180	3,220	3,160	3,210	92,800	3,210
2012-02-09	3,240	3,245	3,140	3,155	108,000	3,155
2012-02-08	3,085	3,210	3,085	3,210	110,300	3,210
2012-02-07	3,100	3,105	3,070	3,090	39,700	3,090
2012-02-06	3,135	3,140	3,095	3,095	80,600	3,095
2012-02-03	3,105	3,130	3,105	3,110	53,200	3,110
2012-02-02	3,125	3,135	3,100	3,105	46,500	3,105
2012-02-01	3,110	3,135	3,100	3,125	59,000	3,125
2012-01-31	3,145	3,145	3,095	3,110	56,300	3,110
2012-01-30	3,130	3,140	3,095	3,140	100,400	3,140
2012-01-27	3,175	3,175	3,110	3,120	89,600	3,120
2012-01-26	3,200	3,210	3,140	3,145	72,200	3,145
2012-01-25	3,160	3,210	3,145	3,200	74,900	3,200
2012-01-24	3,215	3,235	3,180	3,190	61,700	3,190
2012-01-23	3,255	3,260	3,185	3,210	62,900	3,210
2012-01-20	3,250	3,250	3,180	3,230	85,300	3,230
2012-01-19	3,230	3,270	3,195	3,255	72,500	3,255
2012-01-18	3,090	3,220	3,050	3,180	103,600	3,180
2012-01-17	3,120	3,135	3,050	3,065	77,700	3,065
2012-01-16	3,145	3,160	3,115	3,135	62,900	3,135
2012-01-13	3,120	3,255	3,110	3,135	194,500	3,135
2012-01-12	3,090	3,115	3,045	3,090	131,700	3,090
2012-01-11	3,080	3,130	3,080	3,090	88,500	3,090
2012-01-10	3,050	3,095	3,015	3,075	104,800	3,075
2012-01-06	3,130	3,145	3,030	3,045	107,800	3,045
2012-01-05	3,175	3,215	3,170	3,175	59,300	3,175
2012-01-04	3,175	3,215	3,175	3,175	77,900	3,175

分割・併合履歴： [2007-05-28]1株→1.5株