5310 東洋炭素(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,141	2,215	2,105	2,181	113,400	2,181
2018-12-27	2,139	2,160	2,104	2,141	174,900	2,141
2018-12-26	1,998	2,073	1,998	2,048	186,300	2,048
2018-12-25	2,001	2,119	2,001	2,037	174,600	2,037
2018-12-21	2,213	2,243	2,151	2,199	181,100	2,199
2018-12-20	2,409	2,424	2,247	2,257	163,900	2,257
2018-12-19	2,371	2,449	2,329	2,432	128,000	2,432
2018-12-18	2,387	2,412	2,336	2,368	96,600	2,368
2018-12-17	2,482	2,495	2,421	2,435	111,200	2,435
2018-12-14	2,493	2,504	2,424	2,456	129,300	2,456
2018-12-13	2,503	2,552	2,493	2,532	81,800	2,532
2018-12-12	2,443	2,527	2,400	2,504	129,500	2,504
2018-12-11	2,516	2,525	2,396	2,423	147,300	2,423
2018-12-10	2,548	2,557	2,485	2,500	135,500	2,500
2018-12-07	2,635	2,650	2,572	2,601	97,600	2,601
2018-12-06	2,686	2,715	2,587	2,610	155,100	2,610
2018-12-05	2,724	2,761	2,679	2,686	144,700	2,686
2018-12-04	2,830	2,836	2,728	2,774	182,600	2,774
2018-12-03	2,787	2,841	2,757	2,824	189,800	2,824
2018-11-30	2,700	2,750	2,683	2,737	127,300	2,737
2018-11-29	2,733	2,756	2,707	2,719	191,200	2,719
2018-11-28	2,698	2,724	2,676	2,716	147,900	2,716
2018-11-27	2,735	2,743	2,665	2,686	138,900	2,686
2018-11-26	2,672	2,733	2,667	2,708	173,000	2,708
2018-11-22	2,715	2,717	2,632	2,672	139,200	2,672
2018-11-21	2,640	2,701	2,612	2,668	310,200	2,668
2018-11-20	2,710	2,760	2,609	2,721	245,800	2,721
2018-11-19	2,646	2,749	2,620	2,734	233,100	2,734
2018-11-16	2,665	2,708	2,552	2,619	369,500	2,619
2018-11-15	2,699	2,710	2,623	2,644	209,200	2,644
2018-11-14	2,816	2,838	2,710	2,713	247,100	2,713
2018-11-13	2,821	2,861	2,789	2,840	237,400	2,840
2018-11-12	2,887	2,947	2,845	2,902	156,800	2,902
2018-11-09	2,902	2,955	2,870	2,903	262,500	2,903
2018-11-08	2,960	3,010	2,873	2,886	526,700	2,886
2018-11-07	3,210	3,320	2,829	2,910	1,094,300	2,910
2018-11-06	3,055	3,175	2,986	3,140	296,400	3,140
2018-11-05	2,964	3,025	2,929	2,998	128,300	2,998
2018-11-02	2,970	2,994	2,891	2,990	119,600	2,990
2018-11-01	2,893	2,959	2,868	2,928	68,500	2,928
2018-10-31	2,808	2,927	2,779	2,925	116,000	2,925
2018-10-30	2,570	2,793	2,570	2,766	143,700	2,766
2018-10-29	2,697	2,752	2,608	2,608	93,200	2,608
2018-10-26	2,786	2,812	2,667	2,706	151,700	2,706
2018-10-25	2,768	2,790	2,734	2,736	140,100	2,736
2018-10-24	2,995	2,998	2,894	2,902	96,900	2,902
2018-10-23	3,045	3,050	2,971	2,994	92,200	2,994
2018-10-22	3,010	3,095	2,950	3,070	124,100	3,070
2018-10-19	3,005	3,020	2,944	3,010	215,200	3,010
2018-10-18	3,200	3,220	3,050	3,055	305,900	3,055
2018-10-17	3,235	3,265	3,225	3,255	78,000	3,255
2018-10-16	3,140	3,180	3,110	3,170	71,200	3,170
2018-10-15	3,160	3,210	3,115	3,135	106,100	3,135
2018-10-12	3,045	3,205	3,045	3,200	127,600	3,200
2018-10-11	3,055	3,130	3,025	3,085	149,800	3,085
2018-10-10	3,265	3,310	3,210	3,255	64,200	3,255
2018-10-09	3,280	3,295	3,180	3,235	170,200	3,235
2018-10-05	3,280	3,360	3,280	3,320	84,400	3,320
2018-10-04	3,425	3,470	3,310	3,370	120,900	3,370
2018-10-03	3,430	3,460	3,335	3,360	114,500	3,360
2018-10-02	3,465	3,535	3,440	3,445	229,400	3,445
2018-10-01	3,400	3,460	3,390	3,440	127,000	3,440
2018-09-28	3,390	3,440	3,350	3,370	129,600	3,370
2018-09-27	3,440	3,440	3,320	3,355	153,300	3,355
2018-09-26	3,365	3,490	3,360	3,460	260,900	3,460
2018-09-25	3,250	3,350	3,230	3,330	173,600	3,330
2018-09-21	3,210	3,260	3,185	3,230	105,100	3,230
2018-09-20	3,235	3,235	3,135	3,170	137,900	3,170
2018-09-19	3,315	3,340	3,235	3,240	122,100	3,240
2018-09-18	3,190	3,325	3,160	3,270	166,700	3,270
2018-09-14	2,995	3,225	2,995	3,200	251,400	3,200
2018-09-13	3,060	3,060	2,928	2,963	218,000	2,963
2018-09-12	3,215	3,220	3,035	3,060	219,100	3,060
2018-09-11	3,240	3,245	3,205	3,230	102,600	3,230
2018-09-10	3,165	3,220	3,155	3,205	115,300	3,205
2018-09-07	3,170	3,245	3,145	3,205	168,800	3,205
2018-09-06	3,160	3,240	3,125	3,210	107,900	3,210
2018-09-05	3,280	3,345	3,185	3,225	181,300	3,225
2018-09-04	3,225	3,260	3,205	3,235	92,700	3,235
2018-09-03	3,230	3,230	3,175	3,200	131,800	3,200
2018-08-31	3,230	3,305	3,205	3,255	121,500	3,255
2018-08-30	3,280	3,305	3,235	3,270	190,100	3,270
2018-08-29	3,180	3,230	3,180	3,230	158,400	3,230
2018-08-28	3,200	3,265	3,145	3,150	178,200	3,150
2018-08-27	3,235	3,235	3,165	3,175	154,800	3,175
2018-08-24	3,170	3,225	3,145	3,205	530,200	3,205
2018-08-23	3,110	3,190	3,060	3,150	495,400	3,150
2018-08-22	2,780	2,971	2,759	2,950	351,700	2,950
2018-08-21	2,636	2,737	2,636	2,730	173,000	2,730
2018-08-20	2,660	2,692	2,634	2,651	95,300	2,651
2018-08-17	2,643	2,695	2,615	2,663	136,900	2,663
2018-08-16	2,651	2,652	2,551	2,602	331,700	2,602
2018-08-15	2,832	2,841	2,714	2,730	209,200	2,730
2018-08-14	2,866	2,877	2,800	2,834	129,900	2,834
2018-08-13	2,946	2,951	2,791	2,829	315,900	2,829
2018-08-10	3,100	3,100	3,005	3,015	239,000	3,015
2018-08-09	3,070	3,160	3,010	3,125	266,100	3,125
2018-08-08	3,210	3,225	3,050	3,070	663,500	3,070
2018-08-07	3,350	3,475	3,320	3,435	292,900	3,435
2018-08-06	3,275	3,320	3,245	3,310	115,300	3,310
2018-08-03	3,250	3,260	3,200	3,230	75,300	3,230
2018-08-02	3,240	3,285	3,190	3,245	133,900	3,245
2018-08-01	3,240	3,315	3,215	3,310	126,300	3,310
2018-07-31	3,345	3,345	3,175	3,195	265,500	3,195
2018-07-30	3,385	3,425	3,355	3,410	229,800	3,410
2018-07-27	3,345	3,375	3,310	3,375	69,500	3,375
2018-07-26	3,420	3,440	3,280	3,325	166,100	3,325
2018-07-25	3,255	3,370	3,235	3,360	165,100	3,360
2018-07-24	3,245	3,255	3,200	3,225	131,500	3,225
2018-07-23	3,175	3,190	3,110	3,175	134,500	3,175
2018-07-20	3,220	3,235	3,085	3,105	112,700	3,105
2018-07-19	3,235	3,275	3,200	3,220	101,800	3,220
2018-07-18	3,110	3,215	3,105	3,195	105,200	3,195
2018-07-17	3,080	3,095	2,997	3,075	113,000	3,075
2018-07-13	3,055	3,085	3,015	3,060	132,800	3,060
2018-07-12	2,965	3,080	2,910	3,045	181,300	3,045
2018-07-11	3,070	3,080	2,967	2,999	154,200	2,999
2018-07-10	3,170	3,180	3,095	3,105	78,100	3,105
2018-07-09	3,120	3,150	3,055	3,105	98,600	3,105
2018-07-06	3,080	3,115	3,035	3,100	122,400	3,100
2018-07-05	3,095	3,160	3,035	3,050	65,900	3,050
2018-07-04	3,230	3,240	3,115	3,135	132,100	3,135
2018-07-03	3,255	3,350	3,235	3,285	102,700	3,285
2018-07-02	3,295	3,370	3,240	3,255	126,100	3,255
2018-06-29	3,280	3,285	3,160	3,245	73,100	3,245
2018-06-28	3,185	3,220	3,125	3,215	84,600	3,215
2018-06-27	3,125	3,240	3,105	3,215	141,600	3,215
2018-06-26	3,105	3,165	3,030	3,125	169,800	3,125
2018-06-25	3,205	3,235	3,170	3,175	56,000	3,175
2018-06-22	3,210	3,225	3,150	3,220	121,300	3,220
2018-06-21	3,305	3,340	3,230	3,260	107,500	3,260
2018-06-20	3,325	3,330	3,185	3,310	149,900	3,310
2018-06-19	3,395	3,440	3,320	3,335	115,400	3,335
2018-06-18	3,440	3,460	3,350	3,395	125,200	3,395
2018-06-15	3,500	3,500	3,430	3,440	94,200	3,440
2018-06-14	3,565	3,605	3,440	3,470	127,100	3,470
2018-06-13	3,430	3,575	3,430	3,565	196,100	3,565
2018-06-12	3,450	3,455	3,370	3,410	164,800	3,410
2018-06-11	3,550	3,550	3,420	3,475	171,800	3,475
2018-06-08	3,540	3,610	3,515	3,575	183,900	3,575
2018-06-07	3,480	3,565	3,480	3,545	94,100	3,545
2018-06-06	3,490	3,595	3,475	3,480	160,900	3,480
2018-06-05	3,560	3,575	3,430	3,465	145,900	3,465
2018-06-04	3,600	3,615	3,525	3,580	191,200	3,580
2018-06-01	3,670	3,670	3,530	3,560	235,100	3,560
2018-05-31	3,735	3,740	3,660	3,740	178,400	3,740
2018-05-30	3,690	3,785	3,635	3,690	185,300	3,690
2018-05-29	3,660	3,730	3,640	3,720	178,300	3,720
2018-05-28	3,695	3,700	3,590	3,625	113,000	3,625
2018-05-25	3,745	3,795	3,675	3,695	149,900	3,695
2018-05-24	3,800	3,930	3,760	3,775	236,500	3,775
2018-05-23	4,015	4,055	3,935	3,940	141,800	3,940
2018-05-22	4,145	4,190	4,065	4,085	93,600	4,085
2018-05-21	4,070	4,185	4,065	4,165	102,400	4,165
2018-05-18	4,200	4,300	4,100	4,120	180,400	4,120
2018-05-17	4,080	4,160	4,080	4,135	147,900	4,135
2018-05-16	3,970	4,100	3,970	4,075	246,000	4,075
2018-05-15	3,980	4,090	3,950	3,955	266,800	3,955
2018-05-14	3,980	3,980	3,840	3,945	219,200	3,945
2018-05-11	3,835	3,950	3,800	3,860	576,100	3,860
2018-05-10	3,480	3,630	3,425	3,625	279,500	3,625
2018-05-09	3,365	3,455	3,355	3,410	145,500	3,410
2018-05-08	3,250	3,285	3,195	3,280	75,500	3,280
2018-05-07	3,235	3,295	3,205	3,295	44,500	3,295
2018-05-02	3,280	3,285	3,190	3,245	71,500	3,245
2018-05-01	3,330	3,340	3,260	3,270	105,600	3,270
2018-04-27	3,275	3,280	3,200	3,240	73,700	3,240
2018-04-26	3,225	3,255	3,190	3,235	80,100	3,235
2018-04-25	3,235	3,235	3,140	3,205	82,600	3,205
2018-04-24	3,175	3,230	3,150	3,225	122,700	3,225
2018-04-23	3,050	3,195	3,030	3,175	172,300	3,175
2018-04-20	3,020	3,020	2,952	3,005	63,900	3,005
2018-04-19	2,991	3,030	2,927	3,020	100,600	3,020
2018-04-18	2,889	2,985	2,834	2,982	170,900	2,982
2018-04-17	2,872	2,906	2,822	2,865	128,100	2,865
2018-04-16	2,955	3,000	2,882	2,897	136,400	2,897
2018-04-13	2,924	3,040	2,914	2,992	116,100	2,992
2018-04-12	2,953	2,960	2,875	2,896	115,600	2,896
2018-04-11	2,949	3,025	2,938	2,997	157,000	2,997
2018-04-10	2,922	2,985	2,886	2,972	142,800	2,972
2018-04-09	2,999	3,000	2,909	2,934	106,800	2,934
2018-04-06	3,130	3,170	2,997	3,015	149,800	3,015
2018-04-05	3,175	3,175	3,055	3,105	179,600	3,105
2018-04-04	3,350	3,350	3,140	3,175	155,300	3,175
2018-04-03	3,285	3,340	3,240	3,320	57,900	3,320
2018-03-30	3,335	3,375	3,325	3,345	58,000	3,345
2018-03-29	3,360	3,370	3,275	3,300	91,700	3,300
2018-03-28	3,315	3,360	3,275	3,315	58,500	3,315
2018-03-27	3,275	3,395	3,275	3,385	194,200	3,385
2018-03-26	3,165	3,185	3,080	3,180	91,800	3,180
2018-03-23	3,335	3,360	3,205	3,235	171,500	3,235
2018-03-22	3,510	3,540	3,465	3,500	67,800	3,500
2018-03-20	3,485	3,530	3,440	3,525	57,600	3,525
2018-03-19	3,625	3,625	3,485	3,540	67,200	3,540
2018-03-16	3,745	3,770	3,645	3,650	73,000	3,650
2018-03-15	3,655	3,760	3,635	3,745	113,200	3,745
2018-03-14	3,665	3,680	3,605	3,655	68,400	3,655
2018-03-13	3,600	3,695	3,525	3,695	124,700	3,695
2018-03-12	3,550	3,665	3,525	3,610	124,500	3,610
2018-03-09	3,505	3,535	3,445	3,480	134,600	3,480
2018-03-08	3,560	3,590	3,450	3,470	124,600	3,470
2018-03-07	3,590	3,620	3,480	3,540	175,700	3,540
2018-03-06	3,705	3,770	3,615	3,635	167,000	3,635
2018-03-05	3,865	3,870	3,565	3,635	165,700	3,635
2018-03-02	3,930	3,965	3,835	3,845	169,100	3,845
2018-03-01	4,020	4,040	3,915	4,000	172,500	4,000
2018-02-28	4,020	4,245	4,020	4,115	249,500	4,115
2018-02-27	4,090	4,155	4,030	4,110	154,700	4,110
2018-02-26	4,140	4,145	3,980	4,090	157,300	4,090
2018-02-23	4,020	4,190	4,000	4,165	333,200	4,165
2018-02-22	4,010	4,115	3,950	3,985	542,900	3,985
2018-02-21	3,590	3,695	3,545	3,605	151,000	3,605
2018-02-20	3,515	3,580	3,430	3,565	101,700	3,565
2018-02-19	3,430	3,510	3,380	3,510	151,200	3,510
2018-02-16	3,295	3,450	3,265	3,385	246,200	3,385
2018-02-15	3,285	3,300	2,995	3,220	371,600	3,220
2018-02-14	3,385	3,385	3,160	3,320	471,400	3,320
2018-02-13	3,325	3,345	3,185	3,205	157,900	3,205
2018-02-09	3,135	3,220	3,135	3,220	107,500	3,220
2018-02-08	3,330	3,400	3,245	3,300	177,300	3,300
2018-02-07	3,530	3,595	3,380	3,385	96,200	3,385
2018-02-06	3,195	3,525	3,155	3,390	133,900	3,390
2018-02-05	3,750	3,775	3,630	3,685	100,500	3,685
2018-02-02	3,835	3,870	3,775	3,850	88,700	3,850
2018-02-01	3,795	3,890	3,795	3,885	101,700	3,885
2018-01-31	3,765	3,855	3,765	3,775	65,200	3,775
2018-01-30	3,850	3,875	3,750	3,795	112,600	3,795
2018-01-29	3,735	3,840	3,735	3,830	104,500	3,830
2018-01-26	3,760	3,780	3,720	3,735	64,200	3,735
2018-01-25	3,760	3,795	3,720	3,740	91,100	3,740
2018-01-24	3,790	3,835	3,750	3,780	92,800	3,780
2018-01-23	3,770	3,790	3,740	3,785	62,500	3,785
2018-01-22	3,880	3,890	3,750	3,785	70,100	3,785
2018-01-19	3,770	3,865	3,750	3,855	127,300	3,855
2018-01-18	3,835	3,855	3,730	3,745	137,600	3,745
2018-01-17	3,865	3,895	3,780	3,820	126,100	3,820
2018-01-16	3,780	3,875	3,725	3,870	121,100	3,870
2018-01-15	3,830	3,830	3,730	3,780	87,200	3,780
2018-01-12	3,845	3,880	3,745	3,805	185,600	3,805
2018-01-11	3,695	3,825	3,645	3,815	147,400	3,815
2018-01-10	3,730	3,845	3,710	3,725	312,500	3,725
2018-01-09	3,580	3,740	3,570	3,690	216,500	3,690
2018-01-05	3,560	3,585	3,540	3,565	103,100	3,565
2018-01-04	3,600	3,600	3,495	3,555	153,600	3,555

分割・併合履歴： [2007-05-28]1株→1.5株