5310 東洋炭素(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,013	2,013	1,975	1,976	38,800	1,976
2014-12-29	1,995	2,015	1,984	2,002	65,400	2,002
2014-12-26	1,972	1,994	1,968	1,992	30,300	1,992
2014-12-25	1,990	1,992	1,963	1,978	53,100	1,978
2014-12-24	1,985	1,989	1,970	1,983	72,000	1,983
2014-12-22	1,985	1,993	1,952	1,962	43,100	1,962
2014-12-19	1,950	1,978	1,950	1,968	55,800	1,968
2014-12-18	1,935	1,960	1,925	1,929	66,600	1,929
2014-12-17	1,908	1,924	1,902	1,912	45,400	1,912
2014-12-16	1,922	1,923	1,881	1,892	80,800	1,892
2014-12-15	1,960	1,975	1,936	1,936	58,300	1,936
2014-12-12	1,967	1,988	1,959	1,975	79,300	1,975
2014-12-11	1,948	1,984	1,933	1,979	65,700	1,979
2014-12-10	1,955	1,975	1,952	1,968	86,500	1,968
2014-12-09	1,991	1,995	1,966	1,987	110,700	1,987
2014-12-08	2,000	2,009	1,990	2,006	73,200	2,006
2014-12-05	2,009	2,010	1,991	2,002	110,500	2,002
2014-12-04	2,007	2,018	1,995	2,005	77,500	2,005
2014-12-03	2,050	2,051	1,990	1,995	277,500	1,995
2014-12-02	2,048	2,070	2,031	2,061	363,500	2,061
2014-12-01	2,072	2,073	2,029	2,050	195,500	2,050
2014-11-28	2,049	2,061	2,023	2,049	46,500	2,049
2014-11-27	2,069	2,070	2,011	2,015	58,100	2,015
2014-11-26	2,030	2,068	2,028	2,060	49,800	2,060
2014-11-25	2,051	2,056	2,027	2,029	23,800	2,029
2014-11-21	2,005	2,023	2,000	2,019	24,900	2,019
2014-11-20	1,997	2,031	1,995	2,005	39,100	2,005
2014-11-19	2,013	2,032	1,998	2,000	50,000	2,000
2014-11-18	1,987	2,050	1,987	2,013	64,300	2,013
2014-11-17	2,055	2,058	1,990	1,990	73,200	1,990
2014-11-14	2,114	2,114	2,026	2,053	135,600	2,053
2014-11-13	2,120	2,145	2,100	2,136	25,300	2,136
2014-11-12	2,130	2,135	2,113	2,130	36,900	2,130
2014-11-11	2,105	2,158	2,078	2,117	34,900	2,117
2014-11-10	2,048	2,113	2,028	2,109	30,800	2,109
2014-11-07	2,110	2,110	2,062	2,083	22,800	2,083
2014-11-06	2,066	2,118	2,048	2,074	66,200	2,074
2014-11-05	2,068	2,084	2,004	2,016	115,300	2,016
2014-11-04	2,187	2,190	2,066	2,068	117,400	2,068
2014-10-31	1,986	2,041	1,970	2,037	62,100	2,037
2014-10-30	1,955	2,010	1,955	1,986	57,300	1,986
2014-10-29	1,907	1,970	1,907	1,959	32,800	1,959
2014-10-28	1,911	1,914	1,881	1,896	32,500	1,896
2014-10-27	1,952	1,976	1,905	1,912	39,100	1,912
2014-10-24	1,911	1,945	1,911	1,939	32,900	1,939
2014-10-23	1,910	1,930	1,896	1,901	35,200	1,901
2014-10-22	1,884	1,934	1,881	1,927	45,200	1,927
2014-10-21	1,948	1,948	1,857	1,860	60,200	1,860
2014-10-20	1,900	1,909	1,884	1,889	35,900	1,889
2014-10-17	1,870	1,900	1,858	1,860	37,300	1,860
2014-10-16	1,900	1,915	1,873	1,874	58,800	1,874
2014-10-15	1,950	1,952	1,920	1,940	32,400	1,940
2014-10-14	1,951	1,960	1,908	1,913	110,400	1,913
2014-10-10	2,042	2,042	2,013	2,028	45,700	2,028
2014-10-09	2,136	2,136	2,066	2,066	37,800	2,066
2014-10-08	2,133	2,140	2,086	2,089	67,900	2,089
2014-10-07	2,185	2,185	2,133	2,133	24,800	2,133
2014-10-06	2,148	2,165	2,133	2,156	23,900	2,156
2014-10-03	2,100	2,144	2,096	2,098	83,400	2,098
2014-10-02	2,150	2,150	2,102	2,113	71,000	2,113
2014-10-01	2,262	2,262	2,173	2,173	80,800	2,173
2014-09-30	2,277	2,285	2,250	2,268	43,000	2,268
2014-09-29	2,305	2,310	2,275	2,279	34,900	2,279
2014-09-26	2,270	2,292	2,255	2,284	66,800	2,284
2014-09-25	2,262	2,291	2,262	2,276	43,000	2,276
2014-09-24	2,270	2,277	2,262	2,268	23,700	2,268
2014-09-22	2,276	2,286	2,260	2,272	28,400	2,272
2014-09-19	2,270	2,294	2,269	2,272	63,300	2,272
2014-09-18	2,280	2,290	2,261	2,269	49,300	2,269
2014-09-17	2,280	2,328	2,262	2,298	102,700	2,298
2014-09-16	2,291	2,291	2,255	2,267	50,800	2,267
2014-09-12	2,308	2,308	2,281	2,292	44,800	2,292
2014-09-11	2,329	2,331	2,280	2,283	37,900	2,283
2014-09-10	2,300	2,314	2,284	2,307	39,300	2,307
2014-09-09	2,274	2,305	2,274	2,300	49,400	2,300
2014-09-08	2,277	2,283	2,246	2,261	55,100	2,261
2014-09-05	2,287	2,301	2,274	2,277	52,000	2,277
2014-09-04	2,342	2,342	2,288	2,307	59,800	2,307
2014-09-03	2,286	2,350	2,280	2,342	115,500	2,342
2014-09-02	2,265	2,288	2,261	2,286	66,100	2,286
2014-09-01	2,290	2,309	2,262	2,264	62,200	2,264
2014-08-29	2,359	2,364	2,281	2,297	147,500	2,297
2014-08-28	2,361	2,409	2,340	2,360	319,900	2,360
2014-08-27	2,550	2,596	2,532	2,550	63,000	2,550
2014-08-26	2,490	2,539	2,481	2,531	48,300	2,531
2014-08-25	2,450	2,470	2,412	2,466	17,700	2,466
2014-08-22	2,473	2,473	2,410	2,416	47,600	2,416
2014-08-21	2,475	2,475	2,412	2,448	32,100	2,448
2014-08-20	2,480	2,506	2,422	2,429	46,600	2,429
2014-08-19	2,380	2,438	2,380	2,430	51,900	2,430
2014-08-18	2,374	2,390	2,373	2,379	15,700	2,379
2014-08-15	2,370	2,387	2,366	2,380	31,800	2,380
2014-08-14	2,369	2,369	2,352	2,363	39,000	2,363
2014-08-13	2,348	2,359	2,304	2,348	60,300	2,348
2014-08-12	2,472	2,499	2,341	2,347	166,800	2,347
2014-08-11	2,410	2,475	2,410	2,463	32,400	2,463
2014-08-08	2,431	2,465	2,366	2,400	97,000	2,400
2014-08-07	2,439	2,503	2,439	2,479	45,900	2,479
2014-08-06	2,526	2,526	2,465	2,469	34,200	2,469
2014-08-05	2,550	2,584	2,526	2,526	39,400	2,526
2014-08-04	2,530	2,580	2,511	2,569	28,200	2,569
2014-08-01	2,508	2,550	2,506	2,527	58,700	2,527
2014-07-31	2,592	2,592	2,518	2,558	74,000	2,558
2014-07-30	2,570	2,610	2,560	2,596	82,400	2,596
2014-07-29	2,550	2,579	2,534	2,570	42,100	2,570
2014-07-28	2,568	2,568	2,515	2,528	25,000	2,528
2014-07-25	2,505	2,580	2,503	2,568	112,200	2,568
2014-07-24	2,505	2,505	2,460	2,496	47,600	2,496
2014-07-23	2,476	2,515	2,461	2,480	53,200	2,480
2014-07-22	2,400	2,469	2,397	2,467	46,500	2,467
2014-07-18	2,395	2,395	2,357	2,382	32,800	2,382
2014-07-17	2,420	2,429	2,397	2,412	56,400	2,412
2014-07-16	2,431	2,447	2,403	2,410	36,600	2,410
2014-07-15	2,435	2,449	2,419	2,432	49,500	2,432
2014-07-14	2,370	2,431	2,370	2,425	31,700	2,425
2014-07-11	2,395	2,400	2,373	2,392	37,200	2,392
2014-07-10	2,468	2,471	2,402	2,409	49,300	2,409
2014-07-09	2,448	2,475	2,422	2,447	77,900	2,447
2014-07-08	2,440	2,499	2,385	2,470	81,200	2,470
2014-07-07	2,430	2,479	2,423	2,440	64,100	2,440
2014-07-04	2,400	2,462	2,400	2,451	182,400	2,451
2014-07-03	2,319	2,391	2,319	2,377	178,800	2,377
2014-07-02	2,266	2,319	2,265	2,298	128,700	2,298
2014-07-01	2,210	2,270	2,209	2,248	98,100	2,248
2014-06-30	2,185	2,211	2,161	2,191	62,800	2,191
2014-06-27	2,220	2,222	2,157	2,189	69,100	2,189
2014-06-26	2,201	2,220	2,174	2,215	116,500	2,215
2014-06-25	2,251	2,261	2,177	2,194	117,500	2,194
2014-06-24	2,263	2,285	2,251	2,269	79,600	2,269
2014-06-23	2,347	2,347	2,279	2,288	55,900	2,288
2014-06-20	2,345	2,368	2,273	2,325	129,700	2,325
2014-06-19	2,254	2,353	2,254	2,338	301,700	2,338
2014-06-18	2,179	2,237	2,179	2,237	193,700	2,237
2014-06-17	2,124	2,165	2,095	2,160	182,000	2,160
2014-06-16	2,110	2,130	2,092	2,095	68,500	2,095
2014-06-13	2,087	2,106	2,071	2,106	141,400	2,106
2014-06-12	2,063	2,091	2,052	2,080	114,800	2,080
2014-06-11	2,125	2,129	2,059	2,080	255,900	2,080
2014-06-10	2,201	2,225	2,106	2,123	245,000	2,123
2014-06-09	2,300	2,303	2,205	2,212	161,700	2,212
2014-06-06	2,311	2,330	2,298	2,322	100,400	2,322
2014-06-05	2,169	2,292	2,169	2,290	170,400	2,290
2014-06-04	2,274	2,295	2,153	2,170	294,900	2,170
2014-06-03	2,300	2,303	2,256	2,260	95,100	2,260
2014-06-02	2,273	2,313	2,260	2,271	53,900	2,271
2014-05-30	2,272	2,297	2,256	2,269	49,900	2,269
2014-05-29	2,295	2,300	2,269	2,274	32,200	2,274
2014-05-28	2,300	2,343	2,287	2,291	82,600	2,291
2014-05-27	2,293	2,296	2,265	2,280	104,500	2,280
2014-05-26	2,242	2,283	2,240	2,267	82,000	2,267
2014-05-23	2,228	2,262	2,212	2,231	80,900	2,231
2014-05-22	2,220	2,229	2,189	2,225	34,200	2,225
2014-05-21	2,193	2,247	2,181	2,204	41,000	2,204
2014-05-20	2,169	2,265	2,169	2,215	72,700	2,215
2014-05-19	2,201	2,212	2,168	2,179	64,400	2,179
2014-05-16	2,205	2,208	2,167	2,201	145,700	2,201
2014-05-15	2,290	2,301	2,223	2,253	100,500	2,253
2014-05-14	2,325	2,342	2,265	2,340	94,700	2,340
2014-05-13	2,275	2,330	2,269	2,290	46,500	2,290
2014-05-12	2,275	2,286	2,248	2,256	57,900	2,256
2014-05-09	2,282	2,306	2,266	2,285	130,000	2,285
2014-05-08	2,375	2,378	2,289	2,313	142,600	2,313
2014-05-07	2,446	2,477	2,365	2,371	84,800	2,371
2014-05-02	2,531	2,531	2,421	2,446	118,700	2,446
2014-05-01	2,456	2,545	2,456	2,531	91,300	2,531
2014-04-30	2,499	2,514	2,400	2,453	245,800	2,453
2014-04-28	2,531	2,562	2,452	2,471	124,300	2,471
2014-04-25	2,595	2,595	2,530	2,565	98,800	2,565
2014-04-24	2,583	2,616	2,565	2,574	114,800	2,574
2014-04-23	2,524	2,597	2,520	2,575	87,800	2,575
2014-04-22	2,551	2,579	2,529	2,534	168,700	2,534
2014-04-21	2,574	2,574	2,531	2,551	77,200	2,551
2014-04-18	2,534	2,584	2,520	2,569	93,400	2,569
2014-04-17	2,603	2,620	2,500	2,547	151,100	2,547
2014-04-16	2,560	2,601	2,537	2,592	156,600	2,592
2014-04-15	2,475	2,558	2,475	2,536	253,200	2,536
2014-04-14	2,335	2,487	2,335	2,451	131,200	2,451
2014-04-11	2,290	2,360	2,256	2,336	123,300	2,336
2014-04-10	2,420	2,469	2,383	2,389	93,600	2,389
2014-04-09	2,380	2,454	2,356	2,410	125,500	2,410
2014-04-08	2,413	2,479	2,398	2,410	192,900	2,410
2014-04-07	2,305	2,410	2,292	2,396	104,100	2,396
2014-04-04	2,340	2,420	2,319	2,360	142,600	2,360
2014-04-03	2,388	2,388	2,300	2,310	88,100	2,310
2014-04-02	2,367	2,399	2,357	2,374	104,400	2,374
2014-04-01	2,281	2,393	2,270	2,367	155,300	2,367
2014-03-31	2,279	2,300	2,234	2,287	61,100	2,287
2014-03-28	2,259	2,270	2,228	2,269	38,600	2,269
2014-03-27	2,249	2,258	2,180	2,249	53,700	2,249
2014-03-26	2,250	2,260	2,205	2,240	74,000	2,240
2014-03-25	2,228	2,263	2,128	2,200	84,500	2,200
2014-03-24	2,184	2,280	2,139	2,251	129,100	2,251
2014-03-20	2,193	2,193	2,131	2,134	48,200	2,134
2014-03-19	2,190	2,208	2,175	2,193	65,600	2,193
2014-03-18	2,160	2,189	2,159	2,176	48,100	2,176
2014-03-17	2,108	2,138	2,108	2,122	50,600	2,122
2014-03-14	2,119	2,180	2,100	2,145	102,700	2,145
2014-03-13	2,147	2,193	2,147	2,165	36,300	2,165
2014-03-12	2,156	2,172	2,142	2,150	25,900	2,150
2014-03-11	2,180	2,213	2,179	2,206	66,800	2,206
2014-03-10	2,191	2,191	2,168	2,183	31,200	2,183
2014-03-07	2,195	2,198	2,164	2,191	40,600	2,191
2014-03-06	2,160	2,192	2,140	2,190	41,200	2,190
2014-03-05	2,127	2,174	2,127	2,171	58,000	2,171
2014-03-04	2,088	2,139	2,060	2,127	110,200	2,127
2014-03-03	2,118	2,150	2,040	2,131	86,700	2,131
2014-02-28	2,158	2,181	2,145	2,172	61,900	2,172
2014-02-27	2,195	2,195	2,142	2,158	59,400	2,158
2014-02-26	2,102	2,182	2,100	2,172	149,200	2,172
2014-02-25	2,100	2,125	2,083	2,101	53,100	2,101
2014-02-24	2,093	2,110	2,042	2,088	35,000	2,088
2014-02-21	2,064	2,105	2,033	2,093	46,700	2,093
2014-02-20	2,075	2,115	2,012	2,037	104,700	2,037
2014-02-19	2,090	2,140	2,071	2,100	86,900	2,100
2014-02-18	2,088	2,132	2,013	2,090	152,500	2,090
2014-02-17	1,941	2,103	1,907	2,066	266,800	2,066
2014-02-14	1,888	1,938	1,838	1,861	155,500	1,861
2014-02-13	1,950	1,960	1,883	1,896	92,900	1,896
2014-02-12	1,983	1,990	1,950	1,974	90,100	1,974
2014-02-10	1,881	1,919	1,880	1,907	60,300	1,907
2014-02-07	1,880	1,889	1,836	1,850	104,100	1,850
2014-02-06	1,820	1,895	1,820	1,869	84,700	1,869
2014-02-05	1,843	1,860	1,772	1,830	126,700	1,830
2014-02-04	1,860	1,878	1,807	1,818	142,900	1,818
2014-02-03	1,999	2,025	1,923	1,940	112,100	1,940
2014-01-31	2,036	2,063	1,967	2,012	113,300	2,012
2014-01-30	2,097	2,100	1,994	2,024	157,400	2,024
2014-01-29	2,112	2,150	2,106	2,147	45,800	2,147
2014-01-28	2,135	2,168	2,081	2,110	72,100	2,110
2014-01-27	2,121	2,180	2,105	2,130	119,600	2,130
2014-01-24	2,153	2,220	2,153	2,200	82,100	2,200
2014-01-23	2,236	2,253	2,200	2,239	68,100	2,239
2014-01-22	2,219	2,243	2,196	2,237	61,300	2,237
2014-01-21	2,257	2,267	2,231	2,243	63,900	2,243
2014-01-20	2,270	2,287	2,250	2,261	70,600	2,261
2014-01-17	2,204	2,250	2,200	2,246	62,100	2,246
2014-01-16	2,180	2,297	2,168	2,235	232,800	2,235
2014-01-15	2,145	2,179	2,140	2,158	61,500	2,158
2014-01-14	2,087	2,150	2,050	2,132	99,100	2,132
2014-01-10	2,125	2,143	2,089	2,132	56,900	2,132
2014-01-09	2,139	2,142	2,106	2,123	70,400	2,123
2014-01-08	2,060	2,129	2,054	2,125	90,500	2,125
2014-01-07	2,028	2,144	2,028	2,096	177,000	2,096
2014-01-06	2,010	2,038	1,985	2,011	59,300	2,011

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