5310 東洋炭素(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,991	2,015	1,983	2,001	44,900	2,001
2013-12-27	1,999	2,005	1,978	2,003	45,100	2,003
2013-12-26	1,921	1,976	1,915	1,970	55,500	1,970
2013-12-25	1,910	1,929	1,892	1,914	97,700	1,914
2013-12-24	1,964	1,990	1,932	1,940	117,700	1,940
2013-12-20	2,006	2,006	1,960	1,964	57,800	1,964
2013-12-19	2,006	2,022	1,996	2,006	42,100	2,006
2013-12-18	1,990	2,025	1,990	2,006	40,800	2,006
2013-12-17	2,010	2,040	1,996	2,015	38,100	2,015
2013-12-16	2,010	2,018	1,981	1,990	27,000	1,990
2013-12-13	2,025	2,044	1,999	2,002	100,000	2,002
2013-12-12	2,052	2,056	2,008	2,039	60,000	2,039
2013-12-11	2,066	2,118	2,066	2,076	58,700	2,076
2013-12-10	2,060	2,110	2,054	2,098	84,500	2,098
2013-12-09	2,060	2,070	2,040	2,067	71,700	2,067
2013-12-06	2,038	2,074	2,038	2,052	64,600	2,052
2013-12-05	2,117	2,117	2,050	2,058	71,600	2,058
2013-12-04	2,104	2,153	2,081	2,117	72,400	2,117
2013-12-03	2,169	2,169	2,082	2,125	115,300	2,125
2013-12-02	2,167	2,180	2,143	2,169	79,500	2,169
2013-11-29	2,127	2,150	2,102	2,144	81,800	2,144
2013-11-28	2,133	2,141	2,090	2,127	70,900	2,127
2013-11-27	2,079	2,150	2,075	2,121	194,900	2,121
2013-11-26	1,955	2,177	1,945	2,102	382,700	2,102
2013-11-25	1,888	1,962	1,878	1,951	283,600	1,951
2013-11-22	1,866	1,872	1,837	1,850	51,500	1,850
2013-11-21	1,853	1,875	1,851	1,868	46,200	1,868
2013-11-20	1,867	1,878	1,853	1,872	24,100	1,872
2013-11-19	1,868	1,884	1,855	1,873	70,000	1,873
2013-11-18	1,847	1,879	1,842	1,867	57,100	1,867
2013-11-15	1,832	1,867	1,832	1,847	56,100	1,847
2013-11-14	1,825	1,830	1,801	1,819	76,000	1,819
2013-11-13	1,820	1,840	1,792	1,818	71,100	1,818
2013-11-12	1,798	1,821	1,781	1,817	71,600	1,817
2013-11-11	1,810	1,820	1,775	1,788	101,200	1,788
2013-11-08	1,778	1,797	1,764	1,788	63,500	1,788
2013-11-07	1,810	1,814	1,771	1,778	47,700	1,778
2013-11-06	1,823	1,823	1,786	1,799	68,500	1,799
2013-11-05	1,842	1,842	1,764	1,783	80,300	1,783
2013-11-01	1,860	1,860	1,790	1,807	82,800	1,807
2013-10-31	1,890	1,894	1,851	1,860	31,700	1,860
2013-10-30	1,880	1,910	1,872	1,878	55,300	1,878
2013-10-29	1,891	1,900	1,843	1,847	104,700	1,847
2013-10-28	1,910	1,928	1,896	1,910	70,200	1,910
2013-10-25	1,950	1,950	1,900	1,903	40,100	1,903
2013-10-24	1,908	1,946	1,897	1,935	47,000	1,935
2013-10-23	1,930	1,939	1,909	1,921	105,500	1,921
2013-10-22	1,895	1,935	1,895	1,926	38,600	1,926
2013-10-21	1,900	1,913	1,874	1,908	75,600	1,908
2013-10-18	1,890	1,909	1,834	1,863	122,900	1,863
2013-10-17	1,920	1,925	1,887	1,899	38,700	1,899
2013-10-16	1,911	1,922	1,899	1,905	24,300	1,905
2013-10-15	1,898	1,947	1,861	1,916	137,300	1,916
2013-10-11	1,905	1,917	1,835	1,864	152,200	1,864
2013-10-10	1,880	1,911	1,880	1,890	22,200	1,890
2013-10-09	1,880	1,901	1,871	1,888	36,900	1,888
2013-10-08	1,871	1,924	1,871	1,892	113,300	1,892
2013-10-07	1,861	1,873	1,836	1,857	72,800	1,857
2013-10-04	1,831	1,880	1,810	1,862	74,400	1,862
2013-10-03	1,871	1,897	1,838	1,851	70,000	1,851
2013-10-02	1,865	1,900	1,848	1,870	98,100	1,870
2013-10-01	1,840	1,878	1,840	1,857	75,300	1,857
2013-09-30	1,825	1,873	1,803	1,830	130,500	1,830
2013-09-27	1,830	1,838	1,817	1,830	43,300	1,830
2013-09-26	1,781	1,820	1,757	1,820	57,200	1,820
2013-09-25	1,769	1,795	1,764	1,780	64,100	1,780
2013-09-24	1,762	1,776	1,737	1,747	79,300	1,747
2013-09-20	1,772	1,798	1,767	1,788	71,000	1,788
2013-09-19	1,780	1,789	1,750	1,761	76,600	1,761
2013-09-18	1,791	1,803	1,758	1,760	51,000	1,760
2013-09-17	1,800	1,809	1,772	1,789	66,800	1,789
2013-09-13	1,749	1,778	1,741	1,778	114,800	1,778
2013-09-12	1,730	1,739	1,708	1,734	67,900	1,734
2013-09-11	1,730	1,739	1,714	1,720	50,200	1,720
2013-09-10	1,697	1,729	1,630	1,721	79,100	1,721
2013-09-09	1,700	1,714	1,674	1,689	40,200	1,689
2013-09-06	1,676	1,681	1,643	1,678	44,000	1,678
2013-09-05	1,632	1,675	1,623	1,675	87,500	1,675
2013-09-04	1,627	1,635	1,611	1,632	65,000	1,632
2013-09-03	1,629	1,670	1,623	1,636	44,500	1,636
2013-09-02	1,652	1,661	1,615	1,627	47,600	1,627
2013-08-30	1,652	1,677	1,651	1,651	37,200	1,651
2013-08-29	1,710	1,710	1,645	1,661	88,400	1,661
2013-08-28	1,715	1,726	1,687	1,719	61,000	1,719
2013-08-27	1,725	1,744	1,717	1,733	96,100	1,733
2013-08-26	1,738	1,738	1,701	1,706	28,800	1,706
2013-08-23	1,718	1,738	1,678	1,738	105,100	1,738
2013-08-22	1,660	1,702	1,641	1,701	77,000	1,701
2013-08-21	1,651	1,695	1,651	1,677	64,200	1,677
2013-08-20	1,670	1,695	1,639	1,642	61,300	1,642
2013-08-19	1,655	1,680	1,654	1,677	18,500	1,677
2013-08-16	1,658	1,677	1,651	1,655	58,000	1,655
2013-08-15	1,701	1,710	1,687	1,690	46,300	1,690
2013-08-14	1,777	1,777	1,702	1,731	76,400	1,731
2013-08-13	1,670	1,709	1,657	1,708	86,700	1,708
2013-08-12	1,637	1,678	1,630	1,656	62,400	1,656
2013-08-09	1,675	1,675	1,631	1,636	124,600	1,636
2013-08-08	1,720	1,727	1,645	1,647	257,000	1,647
2013-08-07	1,672	1,680	1,634	1,653	71,200	1,653
2013-08-06	1,627	1,699	1,627	1,699	189,000	1,699
2013-08-05	1,621	1,640	1,611	1,626	40,100	1,626
2013-08-02	1,606	1,644	1,600	1,643	111,200	1,643
2013-08-01	1,585	1,607	1,584	1,605	67,200	1,605
2013-07-31	1,595	1,622	1,549	1,600	186,500	1,600
2013-07-30	1,486	1,621	1,480	1,604	580,900	1,604
2013-07-29	1,608	1,608	1,450	1,457	585,300	1,457
2013-07-26	1,657	1,661	1,608	1,616	209,500	1,616
2013-07-25	1,685	1,688	1,660	1,674	140,800	1,674
2013-07-24	1,671	1,689	1,651	1,684	107,300	1,684
2013-07-23	1,681	1,696	1,671	1,675	148,800	1,675
2013-07-22	1,701	1,703	1,673	1,686	89,300	1,686
2013-07-19	1,720	1,728	1,673	1,693	260,300	1,693
2013-07-18	1,702	1,720	1,702	1,713	120,800	1,713
2013-07-17	1,682	1,709	1,682	1,701	230,600	1,701
2013-07-16	1,839	1,841	1,674	1,686	613,900	1,686
2013-07-12	1,795	1,849	1,795	1,844	104,300	1,844
2013-07-11	1,840	1,840	1,776	1,788	95,900	1,788
2013-07-10	1,874	1,879	1,824	1,838	77,700	1,838
2013-07-09	1,818	1,851	1,816	1,834	89,100	1,834
2013-07-08	1,817	1,842	1,801	1,801	129,400	1,801
2013-07-05	1,791	1,820	1,791	1,808	56,600	1,808
2013-07-04	1,807	1,815	1,784	1,798	89,400	1,798
2013-07-03	1,762	1,815	1,735	1,786	127,500	1,786
2013-07-02	1,754	1,777	1,731	1,775	154,400	1,775
2013-07-01	1,758	1,768	1,724	1,736	92,700	1,736
2013-06-28	1,732	1,764	1,732	1,754	122,500	1,754
2013-06-27	1,754	1,754	1,692	1,706	137,600	1,706
2013-06-26	1,800	1,808	1,701	1,714	151,100	1,714
2013-06-25	1,810	1,817	1,743	1,769	92,900	1,769
2013-06-24	1,867	1,870	1,818	1,826	58,200	1,826
2013-06-21	1,837	1,867	1,820	1,866	55,500	1,866
2013-06-20	1,860	1,911	1,858	1,884	83,200	1,884
2013-06-19	1,848	1,897	1,841	1,884	46,100	1,884
2013-06-18	1,887	1,888	1,832	1,834	54,400	1,834
2013-06-17	1,785	1,848	1,785	1,847	53,300	1,847
2013-06-14	1,881	1,900	1,769	1,771	189,800	1,771
2013-06-13	1,890	1,890	1,849	1,856	82,900	1,856
2013-06-12	1,885	1,930	1,846	1,906	67,600	1,906
2013-06-11	1,910	1,976	1,900	1,920	125,800	1,920
2013-06-10	1,823	1,887	1,823	1,874	100,600	1,874
2013-06-07	1,806	1,847	1,763	1,810	146,900	1,810
2013-06-06	1,890	1,933	1,844	1,852	134,400	1,852
2013-06-05	1,916	1,981	1,916	1,920	97,100	1,920
2013-06-04	1,926	1,954	1,883	1,942	94,600	1,942
2013-06-03	1,982	1,983	1,925	1,940	128,400	1,940
2013-05-31	2,004	2,026	1,991	2,008	94,700	2,008
2013-05-30	2,030	2,045	1,963	1,986	119,700	1,986
2013-05-29	2,030	2,079	2,015	2,059	96,500	2,059
2013-05-28	2,001	2,069	1,985	2,030	127,500	2,030
2013-05-27	2,158	2,158	2,023	2,024	156,000	2,024
2013-05-24	2,200	2,220	2,097	2,174	137,800	2,174
2013-05-23	2,352	2,422	2,185	2,185	163,500	2,185
2013-05-22	2,425	2,427	2,340	2,351	107,800	2,351
2013-05-21	2,338	2,416	2,330	2,397	136,500	2,397
2013-05-20	2,310	2,365	2,306	2,356	87,300	2,356
2013-05-17	2,239	2,305	2,239	2,296	78,700	2,296
2013-05-16	2,304	2,325	2,185	2,263	150,900	2,263
2013-05-15	2,347	2,350	2,295	2,297	153,000	2,297
2013-05-14	2,342	2,378	2,294	2,322	136,000	2,322
2013-05-13	2,225	2,335	2,225	2,318	188,800	2,318
2013-05-10	2,160	2,207	2,159	2,200	139,400	2,200
2013-05-09	2,138	2,160	2,128	2,129	68,500	2,129
2013-05-08	2,134	2,168	2,118	2,134	155,400	2,134
2013-05-07	2,135	2,149	2,118	2,133	101,800	2,133
2013-05-02	2,144	2,145	2,099	2,110	92,000	2,110
2013-05-01	2,134	2,155	2,108	2,115	126,000	2,115
2013-04-30	2,114	2,145	2,098	2,128	133,600	2,128
2013-04-26	2,117	2,127	2,099	2,114	122,600	2,114
2013-04-25	2,124	2,150	2,113	2,117	130,900	2,117
2013-04-24	2,116	2,125	2,088	2,115	176,500	2,115
2013-04-23	2,155	2,168	2,112	2,116	88,600	2,116
2013-04-22	2,159	2,187	2,151	2,156	52,500	2,156
2013-04-19	2,113	2,136	2,109	2,129	67,800	2,129
2013-04-18	2,182	2,182	2,108	2,108	158,000	2,108
2013-04-17	2,110	2,190	2,109	2,183	80,000	2,183
2013-04-16	2,090	2,130	2,074	2,094	154,200	2,094
2013-04-15	2,131	2,166	2,119	2,128	81,900	2,128
2013-04-12	2,233	2,233	2,160	2,170	102,700	2,170
2013-04-11	2,250	2,290	2,212	2,235	205,700	2,235
2013-04-10	2,260	2,300	2,251	2,300	89,300	2,300
2013-04-09	2,301	2,329	2,262	2,271	72,800	2,271
2013-04-08	2,253	2,310	2,245	2,308	79,600	2,308
2013-04-05	2,255	2,284	2,230	2,253	90,300	2,253
2013-04-04	2,115	2,156	2,071	2,155	140,300	2,155
2013-04-03	2,168	2,205	2,120	2,169	80,000	2,169
2013-04-02	2,196	2,228	2,137	2,166	93,400	2,166
2013-04-01	2,280	2,298	2,227	2,228	53,200	2,228
2013-03-29	2,290	2,305	2,245	2,278	86,100	2,278
2013-03-28	2,302	2,333	2,287	2,303	58,900	2,303
2013-03-27	2,369	2,370	2,302	2,326	80,800	2,326
2013-03-26	2,314	2,336	2,286	2,328	138,200	2,328
2013-03-25	2,355	2,372	2,321	2,341	95,300	2,341
2013-03-22	2,382	2,404	2,339	2,339	134,500	2,339
2013-03-21	2,329	2,396	2,325	2,382	161,000	2,382
2013-03-19	2,260	2,330	2,244	2,321	243,000	2,321
2013-03-18	2,175	2,260	2,152	2,243	204,000	2,243
2013-03-15	2,200	2,212	2,171	2,190	147,200	2,190
2013-03-14	2,120	2,133	2,083	2,127	134,000	2,127
2013-03-13	2,138	2,139	2,102	2,108	81,900	2,108
2013-03-12	2,124	2,201	2,112	2,138	144,600	2,138
2013-03-11	2,117	2,148	2,111	2,124	91,700	2,124
2013-03-08	2,122	2,146	2,110	2,129	141,000	2,129
2013-03-07	2,150	2,173	2,108	2,121	116,400	2,121
2013-03-06	2,106	2,157	2,105	2,147	83,400	2,147
2013-03-05	2,177	2,192	2,101	2,107	125,400	2,107
2013-03-04	2,196	2,207	2,162	2,167	145,900	2,167
2013-03-01	2,178	2,218	2,173	2,195	89,500	2,195
2013-02-28	2,216	2,221	2,170	2,175	164,900	2,175
2013-02-27	2,245	2,269	2,209	2,224	149,300	2,224
2013-02-26	2,183	2,217	2,175	2,199	88,400	2,199
2013-02-25	2,236	2,266	2,205	2,231	55,600	2,231
2013-02-22	2,202	2,216	2,160	2,196	57,300	2,196
2013-02-21	2,221	2,241	2,189	2,193	72,400	2,193
2013-02-20	2,250	2,280	2,233	2,248	97,400	2,248
2013-02-19	2,185	2,239	2,154	2,231	104,900	2,231
2013-02-18	2,155	2,276	2,155	2,205	223,100	2,205
2013-02-15	2,136	2,148	2,077	2,118	142,700	2,118
2013-02-14	2,127	2,210	2,108	2,161	106,400	2,161
2013-02-13	2,195	2,206	2,109	2,135	151,800	2,135
2013-02-12	2,222	2,335	2,198	2,217	215,900	2,217
2013-02-08	2,209	2,233	2,185	2,198	108,500	2,198
2013-02-07	2,226	2,243	2,188	2,209	106,100	2,209
2013-02-06	2,220	2,251	2,203	2,226	226,400	2,226
2013-02-05	2,222	2,239	2,181	2,183	168,800	2,183
2013-02-04	2,250	2,280	2,212	2,254	155,700	2,254
2013-02-01	2,245	2,251	2,188	2,211	235,800	2,211
2013-01-31	2,227	2,230	2,132	2,215	381,100	2,215
2013-01-30	2,200	2,284	2,190	2,227	553,400	2,227
2013-01-29	2,041	2,181	2,041	2,146	419,700	2,146
2013-01-28	2,057	2,078	2,010	2,039	298,800	2,039
2013-01-25	1,978	2,059	1,975	2,039	440,900	2,039
2013-01-24	1,950	1,961	1,865	1,912	201,000	1,912
2013-01-23	1,928	1,969	1,890	1,962	355,200	1,962
2013-01-22	1,887	2,037	1,887	1,951	589,300	1,951
2013-01-21	1,834	1,867	1,806	1,857	129,300	1,857
2013-01-18	1,830	1,848	1,793	1,838	181,300	1,838
2013-01-17	1,848	1,848	1,762	1,795	275,000	1,795
2013-01-16	1,918	1,918	1,846	1,860	267,800	1,860
2013-01-15	1,775	1,917	1,609	1,917	599,300	1,917
2013-01-11	1,800	1,810	1,770	1,783	140,200	1,783
2013-01-10	1,780	1,789	1,754	1,784	162,400	1,784
2013-01-09	1,747	1,787	1,723	1,769	236,300	1,769
2013-01-08	1,885	1,885	1,768	1,773	243,500	1,773
2013-01-07	1,876	1,895	1,840	1,846	167,800	1,846
2013-01-04	1,820	1,830	1,800	1,827	176,600	1,827

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