5310 東洋炭素(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,829	1,889	1,815	1,875	74,000	1,875
2016-12-29	1,836	1,836	1,792	1,819	58,800	1,819
2016-12-28	1,828	1,848	1,809	1,842	23,300	1,842
2016-12-27	1,851	1,867	1,848	1,854	59,300	1,854
2016-12-26	1,880	1,882	1,852	1,856	40,800	1,856
2016-12-22	1,876	1,895	1,857	1,885	57,100	1,885
2016-12-21	1,895	1,898	1,874	1,876	48,100	1,876
2016-12-20	1,890	1,909	1,865	1,880	52,100	1,880
2016-12-19	1,895	1,920	1,882	1,914	53,700	1,914
2016-12-16	1,904	1,920	1,894	1,914	72,000	1,914
2016-12-15	1,900	1,916	1,880	1,901	95,400	1,901
2016-12-14	1,894	1,925	1,893	1,900	172,200	1,900
2016-12-13	1,865	1,878	1,845	1,871	120,700	1,871
2016-12-12	1,849	1,870	1,829	1,839	118,100	1,839
2016-12-09	1,833	1,857	1,786	1,842	99,300	1,842
2016-12-08	1,798	1,835	1,798	1,823	108,900	1,823
2016-12-07	1,770	1,800	1,770	1,795	70,300	1,795
2016-12-06	1,744	1,780	1,740	1,764	74,900	1,764
2016-12-05	1,720	1,742	1,707	1,729	41,700	1,729
2016-12-02	1,693	1,722	1,693	1,715	42,600	1,715
2016-12-01	1,700	1,737	1,698	1,718	55,900	1,718
2016-11-30	1,698	1,702	1,686	1,687	34,500	1,687
2016-11-29	1,691	1,700	1,673	1,700	66,300	1,700
2016-11-28	1,664	1,695	1,646	1,683	58,500	1,683
2016-11-25	1,670	1,695	1,663	1,678	84,900	1,678
2016-11-24	1,670	1,670	1,635	1,643	36,400	1,643
2016-11-22	1,660	1,675	1,645	1,658	65,700	1,658
2016-11-21	1,640	1,664	1,625	1,652	91,000	1,652
2016-11-18	1,583	1,635	1,583	1,622	111,200	1,622
2016-11-17	1,571	1,595	1,545	1,582	41,700	1,582
2016-11-16	1,590	1,605	1,565	1,588	40,500	1,588
2016-11-15	1,625	1,656	1,588	1,598	69,500	1,598
2016-11-14	1,579	1,617	1,551	1,598	77,000	1,598
2016-11-11	1,535	1,580	1,533	1,563	76,100	1,563
2016-11-10	1,520	1,550	1,500	1,535	67,600	1,535
2016-11-09	1,516	1,531	1,402	1,417	96,700	1,417
2016-11-08	1,517	1,532	1,504	1,512	27,500	1,512
2016-11-07	1,520	1,540	1,511	1,535	23,300	1,535
2016-11-04	1,500	1,516	1,478	1,507	39,200	1,507
2016-11-02	1,505	1,515	1,498	1,505	32,400	1,505
2016-11-01	1,510	1,520	1,500	1,519	17,800	1,519
2016-10-31	1,538	1,538	1,491	1,510	36,900	1,510
2016-10-28	1,512	1,538	1,500	1,527	52,400	1,527
2016-10-27	1,505	1,506	1,486	1,496	27,600	1,496
2016-10-26	1,466	1,500	1,458	1,495	47,100	1,495
2016-10-25	1,445	1,470	1,445	1,463	44,900	1,463
2016-10-24	1,480	1,481	1,434	1,440	44,400	1,440
2016-10-21	1,493	1,493	1,466	1,477	25,100	1,477
2016-10-20	1,492	1,501	1,475	1,484	38,200	1,484
2016-10-19	1,496	1,513	1,483	1,504	30,600	1,504
2016-10-17	1,418	1,498	1,418	1,487	60,900	1,487
2016-10-13	1,432	1,444	1,420	1,431	53,900	1,431
2016-10-12	1,500	1,500	1,411	1,419	154,500	1,419
2016-10-11	1,647	1,647	1,458	1,513	538,000	1,513
2016-10-07	1,340	1,350	1,340	1,347	11,700	1,347
2016-10-06	1,356	1,356	1,339	1,340	13,200	1,340
2016-10-05	1,335	1,355	1,333	1,344	23,100	1,344
2016-10-04	1,337	1,337	1,323	1,333	10,500	1,333
2016-10-03	1,335	1,335	1,321	1,325	10,100	1,325
2016-09-30	1,309	1,319	1,304	1,311	10,100	1,311
2016-09-29	1,311	1,327	1,309	1,323	19,100	1,323
2016-09-28	1,317	1,317	1,299	1,315	10,400	1,315
2016-09-27	1,300	1,310	1,284	1,310	38,500	1,310
2016-09-26	1,319	1,321	1,301	1,308	35,000	1,308
2016-09-23	1,320	1,320	1,307	1,319	17,800	1,319
2016-09-21	1,296	1,318	1,290	1,317	35,300	1,317
2016-09-20	1,290	1,313	1,286	1,296	17,800	1,296
2016-09-16	1,320	1,320	1,286	1,290	30,700	1,290
2016-09-15	1,325	1,326	1,290	1,290	41,100	1,290
2016-09-14	1,350	1,350	1,326	1,327	14,900	1,327
2016-09-13	1,367	1,374	1,350	1,357	7,800	1,357
2016-09-12	1,381	1,384	1,360	1,367	7,600	1,367
2016-09-09	1,401	1,410	1,398	1,398	13,200	1,398
2016-09-08	1,415	1,415	1,376	1,405	11,000	1,405
2016-09-07	1,391	1,413	1,380	1,407	19,000	1,407
2016-09-06	1,381	1,415	1,374	1,408	20,500	1,408
2016-09-05	1,389	1,389	1,361	1,368	18,100	1,368
2016-09-02	1,374	1,392	1,371	1,385	10,000	1,385
2016-09-01	1,372	1,395	1,370	1,395	13,600	1,395
2016-08-31	1,341	1,363	1,341	1,363	14,600	1,363
2016-08-30	1,332	1,353	1,332	1,338	10,900	1,338
2016-08-29	1,312	1,350	1,304	1,348	14,700	1,348
2016-08-26	1,327	1,327	1,285	1,288	25,900	1,288
2016-08-25	1,322	1,341	1,309	1,314	13,000	1,314
2016-08-24	1,312	1,336	1,312	1,327	9,200	1,327
2016-08-23	1,324	1,335	1,303	1,305	20,200	1,305
2016-08-22	1,330	1,350	1,330	1,335	8,800	1,335
2016-08-19	1,331	1,355	1,326	1,334	7,200	1,334
2016-08-18	1,338	1,355	1,332	1,332	9,200	1,332
2016-08-17	1,337	1,408	1,336	1,346	20,700	1,346
2016-08-16	1,383	1,392	1,345	1,345	18,300	1,345
2016-08-15	1,390	1,413	1,384	1,385	3,200	1,385
2016-08-12	1,400	1,402	1,390	1,395	5,000	1,395
2016-08-10	1,350	1,392	1,350	1,385	11,800	1,385
2016-08-09	1,397	1,430	1,382	1,419	15,500	1,419
2016-08-08	1,409	1,420	1,391	1,406	25,600	1,406
2016-08-05	1,387	1,396	1,360	1,393	18,000	1,393
2016-08-04	1,438	1,438	1,359	1,378	66,000	1,378
2016-08-03	1,425	1,454	1,398	1,403	10,400	1,403
2016-08-02	1,467	1,472	1,436	1,446	29,400	1,446
2016-08-01	1,533	1,533	1,473	1,495	11,200	1,495
2016-07-29	1,536	1,545	1,472	1,537	11,200	1,537
2016-07-28	1,539	1,559	1,533	1,536	12,200	1,536
2016-07-27	1,525	1,553	1,512	1,543	41,700	1,543
2016-07-26	1,488	1,520	1,488	1,516	33,100	1,516
2016-07-25	1,475	1,519	1,460	1,488	29,800	1,488
2016-07-22	1,432	1,465	1,432	1,459	15,000	1,459
2016-07-21	1,482	1,484	1,452	1,469	15,400	1,469
2016-07-20	1,461	1,493	1,436	1,470	10,200	1,470
2016-07-19	1,425	1,492	1,403	1,483	41,600	1,483
2016-07-15	1,406	1,443	1,404	1,425	13,000	1,425
2016-07-14	1,404	1,420	1,356	1,412	17,500	1,412
2016-07-13	1,455	1,460	1,373	1,414	21,500	1,414
2016-07-12	1,478	1,493	1,407	1,413	35,900	1,413
2016-07-11	1,260	1,441	1,260	1,422	61,200	1,422
2016-07-08	1,301	1,301	1,252	1,252	14,600	1,252
2016-07-07	1,284	1,319	1,279	1,282	14,900	1,282
2016-07-06	1,287	1,317	1,271	1,301	60,000	1,301
2016-07-05	1,299	1,324	1,299	1,318	5,600	1,318
2016-07-04	1,316	1,342	1,300	1,318	8,200	1,318
2016-07-01	1,311	1,328	1,305	1,308	9,400	1,308
2016-06-30	1,310	1,322	1,305	1,311	8,800	1,311
2016-06-29	1,270	1,303	1,270	1,297	9,900	1,297
2016-06-28	1,280	1,300	1,265	1,277	28,000	1,277
2016-06-27	1,262	1,300	1,262	1,282	21,800	1,282
2016-06-24	1,350	1,363	1,240	1,270	33,300	1,270
2016-06-23	1,313	1,336	1,311	1,335	7,800	1,335
2016-06-22	1,322	1,343	1,317	1,329	12,200	1,329
2016-06-21	1,310	1,346	1,296	1,333	23,100	1,333
2016-06-20	1,300	1,327	1,300	1,320	10,300	1,320
2016-06-17	1,290	1,308	1,280	1,289	25,000	1,289
2016-06-16	1,346	1,346	1,255	1,260	58,100	1,260
2016-06-15	1,310	1,350	1,309	1,325	22,900	1,325
2016-06-14	1,350	1,353	1,311	1,316	29,600	1,316
2016-06-13	1,383	1,385	1,353	1,355	27,700	1,355
2016-06-10	1,436	1,436	1,391	1,406	26,600	1,406
2016-06-09	1,406	1,423	1,387	1,413	14,000	1,413
2016-06-08	1,419	1,428	1,399	1,406	31,100	1,406
2016-06-07	1,439	1,447	1,411	1,412	24,700	1,412
2016-06-06	1,443	1,487	1,428	1,445	21,600	1,445
2016-06-03	1,468	1,500	1,454	1,461	8,900	1,461
2016-06-02	1,499	1,501	1,468	1,468	21,600	1,468
2016-06-01	1,490	1,521	1,487	1,503	11,800	1,503
2016-05-31	1,497	1,520	1,483	1,520	61,200	1,520
2016-05-30	1,471	1,491	1,471	1,489	11,000	1,489
2016-05-27	1,461	1,487	1,449	1,464	14,600	1,464
2016-05-26	1,470	1,482	1,456	1,461	22,800	1,461
2016-05-25	1,446	1,468	1,432	1,462	19,100	1,462
2016-05-24	1,445	1,454	1,434	1,446	11,700	1,446
2016-05-23	1,443	1,457	1,432	1,451	17,100	1,451
2016-05-20	1,449	1,458	1,438	1,442	15,900	1,442
2016-05-19	1,452	1,456	1,431	1,451	22,700	1,451
2016-05-18	1,451	1,458	1,442	1,456	20,700	1,456
2016-05-17	1,437	1,459	1,427	1,451	16,800	1,451
2016-05-16	1,430	1,460	1,406	1,432	28,600	1,432
2016-05-13	1,432	1,462	1,393	1,419	56,700	1,419
2016-05-12	1,360	1,392	1,360	1,380	12,400	1,380
2016-05-11	1,389	1,402	1,370	1,370	27,100	1,370
2016-05-10	1,385	1,389	1,359	1,384	15,900	1,384
2016-05-09	1,367	1,373	1,343	1,355	14,900	1,355
2016-05-06	1,358	1,368	1,343	1,366	16,400	1,366
2016-05-02	1,378	1,402	1,315	1,346	66,500	1,346
2016-04-28	1,448	1,470	1,405	1,406	30,000	1,406
2016-04-27	1,456	1,456	1,435	1,440	16,200	1,440
2016-04-26	1,451	1,451	1,421	1,430	22,500	1,430
2016-04-25	1,439	1,449	1,427	1,446	21,500	1,446
2016-04-22	1,437	1,442	1,408	1,438	45,800	1,438
2016-04-21	1,448	1,448	1,428	1,440	23,100	1,440
2016-04-20	1,423	1,445	1,423	1,433	22,900	1,433
2016-04-19	1,388	1,420	1,385	1,413	14,600	1,413
2016-04-18	1,370	1,379	1,350	1,361	30,000	1,361
2016-04-15	1,422	1,451	1,393	1,402	35,900	1,402
2016-04-14	1,408	1,470	1,404	1,442	97,800	1,442
2016-04-13	1,368	1,403	1,368	1,391	25,600	1,391
2016-04-12	1,331	1,376	1,329	1,353	31,000	1,353
2016-04-11	1,300	1,335	1,280	1,329	34,000	1,329
2016-04-08	1,312	1,313	1,263	1,297	99,800	1,297
2016-04-07	1,336	1,373	1,320	1,322	28,200	1,322
2016-04-06	1,320	1,340	1,320	1,329	37,100	1,329
2016-04-05	1,363	1,372	1,318	1,319	37,500	1,319
2016-04-04	1,377	1,394	1,361	1,373	24,100	1,373
2016-04-01	1,404	1,411	1,358	1,373	78,600	1,373
2016-03-31	1,410	1,432	1,401	1,402	40,200	1,402
2016-03-30	1,437	1,441	1,407	1,411	27,300	1,411
2016-03-29	1,449	1,457	1,432	1,449	33,200	1,449
2016-03-28	1,429	1,460	1,419	1,430	46,700	1,430
2016-03-25	1,448	1,448	1,377	1,429	87,000	1,429
2016-03-24	1,484	1,490	1,441	1,448	41,800	1,448
2016-03-23	1,533	1,557	1,486	1,491	54,000	1,491
2016-03-22	1,559	1,586	1,529	1,555	57,900	1,555
2016-03-18	1,582	1,617	1,557	1,578	37,700	1,578
2016-03-17	1,582	1,635	1,582	1,595	40,600	1,595
2016-03-16	1,567	1,601	1,567	1,572	19,700	1,572
2016-03-15	1,597	1,613	1,585	1,589	26,700	1,589
2016-03-14	1,627	1,647	1,588	1,596	34,600	1,596
2016-03-11	1,559	1,623	1,528	1,606	66,200	1,606
2016-03-10	1,507	1,575	1,504	1,559	26,300	1,559
2016-03-09	1,497	1,505	1,479	1,496	16,200	1,496
2016-03-08	1,572	1,572	1,462	1,499	49,000	1,499
2016-03-07	1,600	1,600	1,569	1,572	16,800	1,572
2016-03-04	1,548	1,610	1,547	1,598	27,700	1,598
2016-03-03	1,502	1,549	1,502	1,549	21,200	1,549
2016-03-02	1,456	1,529	1,456	1,512	35,600	1,512
2016-03-01	1,425	1,437	1,403	1,436	22,500	1,436
2016-02-29	1,432	1,462	1,430	1,430	32,900	1,430
2016-02-26	1,488	1,499	1,396	1,409	62,200	1,409
2016-02-25	1,400	1,475	1,400	1,467	28,600	1,467
2016-02-24	1,415	1,443	1,374	1,397	86,000	1,397
2016-02-23	1,465	1,497	1,425	1,427	37,900	1,427
2016-02-22	1,435	1,465	1,435	1,453	42,100	1,453
2016-02-19	1,445	1,475	1,422	1,441	43,000	1,441
2016-02-18	1,420	1,484	1,410	1,475	53,800	1,475
2016-02-17	1,382	1,431	1,379	1,399	65,500	1,399
2016-02-16	1,330	1,419	1,330	1,383	125,100	1,383
2016-02-15	1,357	1,404	1,303	1,338	225,200	1,338
2016-02-12	1,469	1,470	1,378	1,417	72,500	1,417
2016-02-10	1,583	1,605	1,468	1,496	94,500	1,496
2016-02-09	1,606	1,641	1,593	1,609	50,900	1,609
2016-02-08	1,628	1,694	1,628	1,676	45,400	1,676
2016-02-05	1,650	1,676	1,611	1,621	34,900	1,621
2016-02-04	1,658	1,692	1,658	1,669	23,900	1,669
2016-02-03	1,696	1,710	1,671	1,692	56,600	1,692
2016-02-02	1,696	1,721	1,691	1,706	37,100	1,706
2016-02-01	1,709	1,731	1,701	1,731	36,300	1,731
2016-01-29	1,615	1,671	1,607	1,669	34,300	1,669
2016-01-28	1,677	1,677	1,619	1,622	45,800	1,622
2016-01-27	1,687	1,692	1,653	1,657	36,300	1,657
2016-01-26	1,659	1,680	1,629	1,644	35,200	1,644
2016-01-25	1,630	1,671	1,615	1,663	36,600	1,663
2016-01-22	1,630	1,645	1,590	1,642	62,600	1,642
2016-01-21	1,608	1,667	1,593	1,594	100,300	1,594
2016-01-20	1,740	1,741	1,639	1,641	68,400	1,641
2016-01-19	1,749	1,776	1,717	1,740	58,200	1,740
2016-01-18	1,739	1,761	1,705	1,752	71,900	1,752
2016-01-15	1,738	1,785	1,738	1,769	65,600	1,769
2016-01-14	1,687	1,745	1,687	1,727	50,900	1,727
2016-01-13	1,721	1,784	1,696	1,756	45,400	1,756
2016-01-12	1,748	1,768	1,675	1,688	96,300	1,688
2016-01-08	1,757	1,795	1,706	1,767	88,200	1,767
2016-01-07	1,782	1,798	1,763	1,773	90,900	1,773
2016-01-06	1,830	1,845	1,775	1,790	47,800	1,790
2016-01-05	1,805	1,860	1,805	1,838	55,300	1,838
2016-01-04	1,828	1,845	1,822	1,831	39,400	1,831

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