5310 東洋炭素(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,480	3,555	3,470	3,545	91,000	3,545
2017-12-28	3,490	3,530	3,450	3,490	78,600	3,490
2017-12-27	3,400	3,505	3,400	3,490	105,800	3,490
2017-12-26	3,445	3,515	3,425	3,425	136,000	3,425
2017-12-25	3,410	3,430	3,380	3,410	62,400	3,410
2017-12-22	3,430	3,440	3,375	3,395	87,500	3,395
2017-12-21	3,320	3,425	3,295	3,425	140,200	3,425
2017-12-20	3,280	3,350	3,280	3,305	102,100	3,305
2017-12-19	3,355	3,360	3,285	3,285	118,300	3,285
2017-12-18	3,655	3,655	3,330	3,350	312,700	3,350
2017-12-15	3,345	3,370	3,290	3,320	214,700	3,320
2017-12-14	3,245	3,335	3,240	3,300	94,800	3,300
2017-12-13	3,335	3,340	3,215	3,235	187,200	3,235
2017-12-12	3,420	3,455	3,325	3,335	147,700	3,335
2017-12-11	3,410	3,440	3,385	3,430	75,600	3,430
2017-12-08	3,305	3,425	3,305	3,410	146,100	3,410
2017-12-07	3,360	3,415	3,345	3,375	162,500	3,375
2017-12-06	3,390	3,510	3,300	3,345	212,200	3,345
2017-12-05	3,415	3,460	3,345	3,400	190,200	3,400
2017-12-04	3,610	3,610	3,495	3,500	195,000	3,500
2017-12-01	3,600	3,660	3,530	3,560	124,700	3,560
2017-11-30	3,585	3,635	3,565	3,590	196,600	3,590
2017-11-29	3,710	3,760	3,640	3,650	143,300	3,650
2017-11-28	3,830	3,835	3,690	3,710	152,000	3,710
2017-11-27	3,715	3,915	3,690	3,875	281,300	3,875
2017-11-24	3,680	3,680	3,580	3,645	138,900	3,645
2017-11-22	3,590	3,720	3,545	3,680	242,500	3,680
2017-11-21	3,500	3,565	3,495	3,545	181,600	3,545
2017-11-20	3,455	3,535	3,430	3,490	157,500	3,490
2017-11-17	3,585	3,585	3,435	3,455	159,300	3,455
2017-11-16	3,395	3,545	3,370	3,520	198,900	3,520
2017-11-15	3,645	3,715	3,505	3,535	422,700	3,535
2017-11-13	3,190	3,195	3,115	3,145	177,800	3,145
2017-11-10	3,110	3,165	3,095	3,120	155,800	3,120
2017-11-09	3,165	3,220	3,095	3,165	155,700	3,165
2017-11-08	3,130	3,180	3,125	3,170	83,200	3,170
2017-11-07	3,180	3,205	3,115	3,170	160,900	3,170
2017-11-06	3,240	3,285	3,185	3,235	134,100	3,235
2017-11-02	3,170	3,200	3,125	3,180	102,500	3,180
2017-11-01	3,200	3,230	3,125	3,220	157,900	3,220
2017-10-31	3,050	3,220	3,035	3,195	247,200	3,195
2017-10-30	3,075	3,095	3,005	3,050	154,600	3,050
2017-10-27	3,075	3,140	3,035	3,100	170,200	3,100
2017-10-26	2,950	3,065	2,950	3,055	255,700	3,055
2017-10-25	2,784	2,983	2,772	2,960	359,100	2,960
2017-10-24	2,795	2,795	2,699	2,762	267,500	2,762
2017-10-23	2,749	2,792	2,701	2,778	336,500	2,778
2017-10-20	2,675	2,715	2,640	2,711	182,500	2,711
2017-10-19	2,650	2,692	2,612	2,668	129,100	2,668
2017-10-18	2,665	2,697	2,630	2,655	137,700	2,655
2017-10-17	2,630	2,681	2,620	2,665	141,300	2,665
2017-10-16	2,668	2,672	2,617	2,630	77,200	2,630
2017-10-13	2,640	2,665	2,591	2,650	115,300	2,650
2017-10-12	2,647	2,679	2,616	2,641	143,300	2,641
2017-10-11	2,710	2,710	2,620	2,633	164,400	2,633
2017-10-10	2,687	2,719	2,655	2,716	140,700	2,716
2017-10-06	2,622	2,695	2,622	2,662	74,300	2,662
2017-10-05	2,633	2,704	2,618	2,632	128,600	2,632
2017-10-04	2,655	2,669	2,576	2,637	136,100	2,637
2017-10-03	2,697	2,697	2,618	2,642	79,000	2,642
2017-10-02	2,684	2,697	2,650	2,674	62,400	2,674
2017-09-29	2,707	2,738	2,651	2,685	136,500	2,685
2017-09-28	2,716	2,719	2,631	2,687	231,600	2,687
2017-09-27	2,556	2,623	2,524	2,616	79,900	2,616
2017-09-26	2,540	2,569	2,515	2,566	129,500	2,566
2017-09-25	2,528	2,588	2,515	2,544	89,900	2,544
2017-09-22	2,570	2,599	2,505	2,512	87,200	2,512
2017-09-21	2,590	2,597	2,512	2,584	202,100	2,584
2017-09-20	2,660	2,663	2,487	2,578	369,200	2,578
2017-09-19	2,789	2,790	2,674	2,686	100,300	2,686
2017-09-15	2,711	2,723	2,697	2,720	150,700	2,720
2017-09-14	2,680	2,752	2,675	2,718	152,300	2,718
2017-09-13	2,673	2,701	2,650	2,679	74,200	2,679
2017-09-12	2,702	2,706	2,631	2,693	99,200	2,693
2017-09-11	2,732	2,756	2,672	2,687	114,100	2,687
2017-09-08	2,525	2,810	2,525	2,705	370,200	2,705
2017-09-07	2,465	2,548	2,465	2,528	140,200	2,528
2017-09-06	2,334	2,424	2,304	2,415	89,100	2,415
2017-09-05	2,445	2,474	2,380	2,398	57,000	2,398
2017-09-04	2,502	2,523	2,423	2,438	65,600	2,438
2017-09-01	2,499	2,519	2,450	2,514	76,300	2,514
2017-08-31	2,523	2,566	2,489	2,489	139,900	2,489
2017-08-30	2,489	2,510	2,428	2,499	102,600	2,499
2017-08-29	2,421	2,507	2,410	2,469	97,100	2,469
2017-08-28	2,460	2,505	2,381	2,468	154,000	2,468
2017-08-25	2,604	2,604	2,449	2,454	254,000	2,454
2017-08-24	2,615	2,619	2,517	2,592	187,300	2,592
2017-08-23	2,525	2,638	2,515	2,628	346,000	2,628
2017-08-22	2,400	2,545	2,399	2,475	209,900	2,475
2017-08-21	2,229	2,413	2,217	2,388	151,900	2,388
2017-08-18	2,248	2,309	2,210	2,252	90,600	2,252
2017-08-17	2,255	2,335	2,255	2,294	148,200	2,294
2017-08-16	2,102	2,250	2,102	2,230	170,700	2,230
2017-08-15	2,178	2,185	2,085	2,095	106,400	2,095
2017-08-14	2,146	2,200	2,137	2,184	130,600	2,184
2017-08-10	2,054	2,176	2,051	2,168	295,200	2,168
2017-08-09	1,919	1,957	1,880	1,957	95,300	1,957
2017-08-08	1,906	1,909	1,884	1,892	33,200	1,892
2017-08-07	1,890	1,890	1,873	1,887	24,300	1,887
2017-08-04	1,868	1,878	1,856	1,869	18,700	1,869
2017-08-03	1,900	1,901	1,862	1,868	17,400	1,868
2017-08-02	1,872	1,885	1,852	1,883	21,500	1,883
2017-08-01	1,852	1,870	1,845	1,868	38,700	1,868
2017-07-31	1,868	1,910	1,848	1,849	82,000	1,849
2017-07-28	1,929	1,929	1,860	1,862	155,800	1,862
2017-07-27	1,950	1,961	1,918	1,918	50,000	1,918
2017-07-26	1,930	1,956	1,916	1,921	37,600	1,921
2017-07-25	1,919	1,937	1,916	1,923	33,600	1,923
2017-07-24	1,903	1,921	1,896	1,919	57,100	1,919
2017-07-21	1,930	1,938	1,905	1,912	46,000	1,912
2017-07-20	1,920	1,948	1,920	1,932	32,600	1,932
2017-07-19	1,940	1,952	1,926	1,926	29,400	1,926
2017-07-18	1,960	1,960	1,942	1,951	26,500	1,951
2017-07-14	1,963	1,985	1,960	1,972	38,000	1,972
2017-07-13	1,960	1,988	1,960	1,976	40,600	1,976
2017-07-12	1,948	1,957	1,935	1,950	48,600	1,950
2017-07-11	1,924	1,957	1,924	1,950	61,000	1,950
2017-07-10	1,928	1,941	1,914	1,923	30,800	1,923
2017-07-07	1,900	1,921	1,891	1,899	25,600	1,899
2017-07-06	1,912	1,922	1,905	1,912	19,100	1,912
2017-07-05	1,921	1,931	1,913	1,917	14,700	1,917
2017-07-04	1,933	1,940	1,909	1,921	18,200	1,921
2017-07-03	1,955	1,960	1,926	1,932	15,800	1,932
2017-06-30	1,940	1,950	1,922	1,943	26,800	1,943
2017-06-29	1,940	1,962	1,937	1,949	18,900	1,949
2017-06-28	1,958	1,967	1,931	1,940	33,000	1,940
2017-06-27	1,966	1,977	1,951	1,958	28,800	1,958
2017-06-26	1,978	1,987	1,968	1,976	18,900	1,976
2017-06-23	1,965	1,982	1,954	1,974	27,500	1,974
2017-06-22	1,940	1,982	1,937	1,959	44,900	1,959
2017-06-21	1,925	1,940	1,917	1,927	14,300	1,927
2017-06-20	1,908	1,943	1,908	1,927	23,400	1,927
2017-06-19	1,874	1,904	1,871	1,901	14,200	1,901
2017-06-16	1,889	1,896	1,868	1,874	24,300	1,874
2017-06-15	1,877	1,890	1,867	1,868	19,800	1,868
2017-06-14	1,913	1,915	1,884	1,884	17,000	1,884
2017-06-13	1,918	1,929	1,896	1,913	19,300	1,913
2017-06-12	1,913	1,921	1,903	1,913	15,900	1,913
2017-06-09	1,891	1,928	1,884	1,913	34,500	1,913
2017-06-08	1,946	1,946	1,895	1,904	34,100	1,904
2017-06-07	1,946	1,946	1,915	1,926	24,400	1,926
2017-06-06	1,967	1,967	1,931	1,931	26,500	1,931
2017-06-05	1,980	1,980	1,922	1,948	29,100	1,948
2017-06-02	1,955	1,994	1,950	1,983	46,600	1,983
2017-06-01	1,909	1,955	1,909	1,949	22,700	1,949
2017-05-31	1,882	1,917	1,880	1,905	36,500	1,905
2017-05-30	1,878	1,886	1,851	1,882	24,100	1,882
2017-05-29	1,904	1,904	1,884	1,887	7,000	1,887
2017-05-26	1,935	1,935	1,900	1,903	19,300	1,903
2017-05-25	1,932	1,944	1,922	1,938	18,500	1,938
2017-05-24	1,921	1,931	1,907	1,928	15,800	1,928
2017-05-23	1,930	1,930	1,901	1,912	32,600	1,912
2017-05-22	1,919	1,934	1,903	1,915	28,000	1,915
2017-05-19	1,930	1,930	1,901	1,922	23,900	1,922
2017-05-18	1,899	1,930	1,896	1,921	27,100	1,921
2017-05-17	1,981	1,993	1,948	1,952	35,500	1,952
2017-05-16	1,993	2,020	1,970	2,003	64,100	2,003
2017-05-15	1,970	1,998	1,966	1,989	78,200	1,989
2017-05-12	1,938	1,938	1,899	1,930	31,200	1,930
2017-05-11	1,919	1,940	1,903	1,940	31,600	1,940
2017-05-10	1,920	1,928	1,895	1,915	25,100	1,915
2017-05-09	1,910	1,919	1,901	1,919	40,800	1,919
2017-05-08	1,870	1,911	1,870	1,902	39,700	1,902
2017-05-02	1,839	1,878	1,838	1,859	37,600	1,859
2017-05-01	1,794	1,837	1,790	1,836	30,400	1,836
2017-04-28	1,788	1,790	1,770	1,776	17,100	1,776
2017-04-27	1,776	1,781	1,761	1,775	21,500	1,775
2017-04-26	1,775	1,775	1,762	1,775	18,100	1,775
2017-04-25	1,757	1,762	1,743	1,754	16,400	1,754
2017-04-24	1,726	1,765	1,691	1,759	66,200	1,759
2017-04-21	1,674	1,689	1,660	1,686	26,200	1,686
2017-04-20	1,665	1,668	1,653	1,655	25,700	1,655
2017-04-19	1,655	1,679	1,648	1,661	17,900	1,661
2017-04-18	1,656	1,677	1,653	1,664	23,400	1,664
2017-04-17	1,622	1,651	1,622	1,643	12,200	1,643
2017-04-14	1,655	1,656	1,640	1,647	10,800	1,647
2017-04-13	1,657	1,673	1,640	1,669	33,400	1,669
2017-04-12	1,700	1,718	1,674	1,691	22,100	1,691
2017-04-11	1,723	1,728	1,679	1,715	72,700	1,715
2017-04-10	1,760	1,773	1,739	1,763	31,700	1,763
2017-04-07	1,761	1,794	1,758	1,770	23,400	1,770
2017-04-06	1,804	1,804	1,750	1,754	24,600	1,754
2017-04-05	1,807	1,815	1,795	1,804	19,900	1,804
2017-04-04	1,841	1,841	1,782	1,799	41,300	1,799
2017-04-03	1,845	1,857	1,831	1,844	20,500	1,844
2017-03-31	1,887	1,939	1,864	1,864	30,900	1,864
2017-03-30	1,909	1,928	1,872	1,874	20,800	1,874
2017-03-29	1,895	1,943	1,873	1,909	38,500	1,909
2017-03-28	1,868	1,869	1,842	1,858	32,600	1,858
2017-03-27	1,895	1,895	1,855	1,858	16,200	1,858
2017-03-24	1,831	1,895	1,831	1,889	28,500	1,889
2017-03-23	1,845	1,863	1,831	1,836	21,200	1,836
2017-03-22	1,868	1,871	1,838	1,840	31,600	1,840
2017-03-21	1,885	1,891	1,855	1,890	34,400	1,890
2017-03-17	1,890	1,890	1,870	1,874	33,100	1,874
2017-03-16	1,889	1,906	1,872	1,899	22,300	1,899
2017-03-15	1,886	1,899	1,883	1,890	12,400	1,890
2017-03-14	1,909	1,909	1,883	1,897	16,400	1,897
2017-03-13	1,913	1,914	1,888	1,892	23,700	1,892
2017-03-10	1,930	1,934	1,920	1,930	36,900	1,930
2017-03-09	1,902	1,934	1,892	1,930	19,800	1,930
2017-03-08	1,909	1,910	1,888	1,892	23,800	1,892
2017-03-07	1,934	1,934	1,917	1,920	18,400	1,920
2017-03-06	1,918	1,960	1,918	1,934	19,600	1,934
2017-03-03	1,935	1,956	1,934	1,938	21,300	1,938
2017-03-02	1,947	1,961	1,935	1,949	26,700	1,949
2017-03-01	1,902	1,925	1,901	1,917	46,800	1,917
2017-02-28	1,899	1,918	1,877	1,895	33,700	1,895
2017-02-27	1,920	1,920	1,839	1,869	48,300	1,869
2017-02-24	1,933	1,936	1,911	1,930	28,700	1,930
2017-02-23	1,958	1,969	1,923	1,941	36,300	1,941
2017-02-22	1,980	1,980	1,939	1,944	26,900	1,944
2017-02-21	1,953	1,973	1,945	1,968	26,000	1,968
2017-02-20	1,970	1,984	1,952	1,953	30,200	1,953
2017-02-17	2,003	2,003	1,954	1,978	44,200	1,978
2017-02-16	2,050	2,050	2,001	2,018	38,000	2,018
2017-02-15	1,983	2,066	1,981	2,065	147,900	2,065
2017-02-14	1,951	1,980	1,948	1,952	38,800	1,952
2017-02-13	1,930	1,963	1,927	1,935	38,800	1,935
2017-02-10	1,869	1,914	1,865	1,901	28,400	1,901
2017-02-09	1,867	1,879	1,850	1,860	19,400	1,860
2017-02-08	1,870	1,889	1,858	1,877	20,400	1,877
2017-02-07	1,858	1,872	1,846	1,856	40,700	1,856
2017-02-06	1,935	1,936	1,858	1,876	59,400	1,876
2017-02-03	1,894	1,988	1,894	1,932	55,200	1,932
2017-02-02	1,938	1,955	1,904	1,904	51,600	1,904
2017-02-01	1,890	1,930	1,882	1,928	32,100	1,928
2017-01-31	1,906	1,913	1,882	1,896	24,800	1,896
2017-01-30	1,914	1,923	1,892	1,906	24,000	1,906
2017-01-27	1,960	1,960	1,905	1,914	43,400	1,914
2017-01-26	1,930	1,964	1,923	1,935	43,500	1,935
2017-01-25	1,901	1,914	1,883	1,897	21,800	1,897
2017-01-24	1,874	1,874	1,846	1,848	37,600	1,848
2017-01-23	1,881	1,923	1,849	1,875	51,500	1,875
2017-01-20	1,897	1,901	1,873	1,891	30,900	1,891
2017-01-19	1,916	1,919	1,883	1,897	38,000	1,897
2017-01-18	1,891	1,902	1,864	1,893	46,000	1,893
2017-01-17	1,937	1,938	1,891	1,891	45,900	1,891
2017-01-16	1,979	1,992	1,947	1,959	47,600	1,959
2017-01-13	1,971	2,000	1,954	1,979	74,500	1,979
2017-01-12	1,950	1,997	1,906	1,973	157,300	1,973
2017-01-11	1,900	2,001	1,883	1,952	299,600	1,952
2017-01-10	1,844	1,854	1,803	1,830	101,700	1,830
2017-01-06	1,875	1,875	1,835	1,856	57,900	1,856
2017-01-05	1,920	1,920	1,891	1,897	81,000	1,897
2017-01-04	1,884	1,927	1,862	1,907	94,600	1,907

分割・併合履歴： [2007-05-28]1株→1.5株