5310 東洋炭素(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,2682,2782,2352,27476,7002,274
2019-12-272,2992,3062,2702,29493,9002,294
2019-12-262,3352,3682,3342,36458,4002,364
2019-12-252,3602,3602,3242,33557,3002,335
2019-12-242,3502,3712,3492,36868,4002,368
2019-12-232,3482,3562,3242,34792,0002,347
2019-12-202,3612,3622,3332,345118,5002,345
2019-12-192,3602,3612,3332,36175,1002,361
2019-12-182,4032,4302,3562,370102,1002,370
2019-12-172,4102,4102,3742,40260,9002,402
2019-12-162,4282,4352,3992,40242,8002,402
2019-12-132,4502,4502,4012,41689,8002,416
2019-12-122,3892,3952,3662,38582,7002,385
2019-12-112,4082,4312,3752,38087,5002,380
2019-12-102,3602,3932,3462,38886,1002,388
2019-12-092,3582,3792,3432,36976,8002,369
2019-12-062,3392,3512,3202,335115,6002,335
2019-12-052,3652,3722,3472,35696,3002,356
2019-12-042,3432,3532,3242,353105,1002,353
2019-12-032,3892,3892,3422,378124,2002,378
2019-12-022,3952,4362,3952,42770,5002,427
2019-11-292,3942,3992,3652,39553,7002,395
2019-11-282,4232,4352,3982,41342,7002,413
2019-11-272,4192,4532,4112,44948,5002,449
2019-11-262,4232,4542,4002,41964,4002,419
2019-11-252,3842,4122,3782,39945,5002,399
2019-11-222,3702,3872,3432,35574,3002,355
2019-11-212,3712,4032,3412,37985,1002,379
2019-11-202,3902,4052,3582,36865,0002,368
2019-11-192,4772,4952,4202,43079,1002,430
2019-11-182,4242,4832,4122,477159,7002,477
2019-11-152,3302,4172,3022,409129,3002,409
2019-11-142,3912,3962,3262,348193,7002,348
2019-11-132,4442,4452,3682,397204,7002,397
2019-11-122,4172,4562,4072,444213,3002,444
2019-11-112,5252,5282,4352,442254,3002,442
2019-11-082,5362,6282,4402,568244,4002,568
2019-11-072,6502,6502,5832,602101,1002,602
2019-11-062,6202,6602,6002,65194,5002,651
2019-11-052,6222,6482,5982,62973,4002,629
2019-11-012,5682,6042,5292,57772,0002,577
2019-10-312,5762,5982,5412,58267,8002,582
2019-10-302,6032,6032,5452,598113,9002,598
2019-10-292,5892,6192,5802,60896,2002,608
2019-10-282,5242,5662,5222,54893,9002,548
2019-10-252,4982,5142,4662,51470,7002,514
2019-10-242,4952,5052,4682,50367,1002,503
2019-10-232,4502,4682,4062,46778,8002,467
2019-10-212,4742,4742,4332,44932,3002,449
2019-10-182,4312,4842,4312,45159,9002,451
2019-10-172,4292,4302,3972,40950,5002,409
2019-10-162,4522,4942,4262,43567,3002,435
2019-10-152,4102,4642,4022,41962,5002,419
2019-10-112,3642,3822,3432,36649,4002,366
2019-10-102,3502,3502,3122,34138,8002,341
2019-10-092,3182,3572,3022,34269,1002,342
2019-10-082,3412,3662,3162,350114,7002,350
2019-10-072,3332,3392,2902,32160,2002,321
2019-10-042,3272,3382,3002,33248,4002,332
2019-10-032,3002,3202,2802,31251,5002,312
2019-10-022,3582,3882,3382,36568,7002,365
2019-10-012,3192,3972,3192,38355,6002,383
2019-09-302,3292,3492,2912,32381,4002,323
2019-09-272,3202,3562,3032,33097,2002,330
2019-09-262,3222,3712,3092,32082,1002,320
2019-09-252,3152,3392,2712,32698,8002,326
2019-09-242,3662,3782,3182,32983,2002,329
2019-09-202,3652,3752,3422,366118,2002,366
2019-09-192,3822,4342,3652,37290,5002,372
2019-09-182,3882,4142,3772,399102,8002,399
2019-09-172,4392,5002,4222,438114,1002,438
2019-09-132,4112,4402,3692,440125,6002,440
2019-09-122,3642,4422,3642,425130,0002,425
2019-09-112,2532,3722,2522,362205,1002,362
2019-09-102,2332,2332,1992,223104,1002,223
2019-09-092,1742,2132,1472,20573,1002,205
2019-09-062,1502,2062,1322,185169,4002,185
2019-09-052,0342,1272,0292,103156,6002,103
2019-09-041,9902,0251,9731,99792,5001,997
2019-09-031,9692,0021,9602,00064,8002,000
2019-09-021,9511,9901,9361,96974,3001,969
2019-08-301,9151,9501,8981,94564,7001,945
2019-08-291,8741,8831,8521,88264,5001,882
2019-08-281,8831,8901,8481,86970,5001,869
2019-08-271,9121,9221,8671,87253,3001,872
2019-08-261,8501,8781,8351,87275,2001,872
2019-08-231,9271,9401,9131,92042,0001,920
2019-08-221,9711,9711,9121,92658,8001,926
2019-08-211,9471,9591,9281,94651,9001,946
2019-08-201,9501,9821,9441,97258,3001,972
2019-08-191,9431,9861,9371,94161,0001,941
2019-08-161,9701,9951,9261,93489,5001,934
2019-08-151,9581,9991,9521,97973,2001,979
2019-08-141,9872,0401,9802,022122,6002,022
2019-08-131,9981,9981,9351,947136,5001,947
2019-08-092,0502,0841,9952,016143,7002,016
2019-08-081,9822,0781,9802,059214,4002,059
2019-08-071,9131,9661,8931,942145,5001,942
2019-08-061,8371,9231,8301,915124,2001,915
2019-08-051,9501,9511,8581,876122,3001,876
2019-08-022,0282,0311,9511,968119,3001,968
2019-08-012,1002,1002,0582,07668,0002,076
2019-07-312,1072,1292,0942,10481,8002,104
2019-07-302,1122,1712,1122,16251,7002,162
2019-07-292,1622,1622,1052,11172,8002,111
2019-07-262,1872,2122,1522,16276,0002,162
2019-07-252,1982,2492,1982,23755,0002,237
2019-07-242,1862,2082,1752,20479,9002,204
2019-07-232,1452,2062,1252,183160,6002,183
2019-07-222,1142,1352,1012,12244,6002,122
2019-07-192,0502,1112,0472,10752,3002,107
2019-07-182,1332,1332,0632,06676,8002,066
2019-07-172,1262,1542,1052,14045,3002,140
2019-07-162,1422,1712,1042,14241,0002,142
2019-07-122,2272,2292,1552,15864,1002,158
2019-07-112,2152,2352,1892,23544,8002,235
2019-07-102,1932,2232,1652,21570,8002,215
2019-07-092,2322,2582,2152,21751,0002,217
2019-07-082,2502,2652,2302,23567,7002,235
2019-07-052,2492,2632,2202,25051,2002,250
2019-07-042,2502,2532,2212,24444,5002,244
2019-07-032,2852,2872,2262,25057,8002,250
2019-07-022,2512,3032,2512,301108,3002,301
2019-07-012,1992,2652,1992,263120,5002,263
2019-06-282,2062,2242,1412,152101,6002,152
2019-06-272,1562,2352,1452,229116,4002,229
2019-06-262,1192,1782,1082,12265,0002,122
2019-06-252,1382,1642,1192,13759,1002,137
2019-06-242,1672,1672,1292,14141,0002,141
2019-06-212,1392,1682,1172,168138,5002,168
2019-06-202,1082,1482,1042,14563,9002,145
2019-06-192,1102,1512,1002,12472,3002,124
2019-06-182,1392,1512,0742,08177,4002,081
2019-06-172,1142,1162,0902,10040,4002,100
2019-06-142,1402,1402,1132,12881,0002,128
2019-06-132,1312,1522,0962,11464,7002,114
2019-06-122,1822,1952,1202,15284,9002,152
2019-06-112,1522,1992,1502,196110,2002,196
2019-06-102,0802,1602,0802,157143,1002,157
2019-06-072,0212,0712,0132,06963,8002,069
2019-06-062,0202,0322,0022,01441,4002,014
2019-06-051,9902,0311,9852,02589,6002,025
2019-06-041,9121,9581,9021,95693,6001,956
2019-06-031,9901,9901,9101,912126,9001,912
2019-05-312,0362,0522,0002,01453,9002,014
2019-05-301,9982,0581,9932,05675,0002,056
2019-05-292,0402,0441,9802,02695,2002,026
2019-05-282,0662,0922,0402,090212,4002,090
2019-05-272,0352,0752,0202,041104,9002,041
2019-05-241,9562,0501,9462,027150,0002,027
2019-05-232,0062,0321,9731,99087,4001,990
2019-05-222,0012,0602,0012,027138,2002,027
2019-05-212,0172,0291,9561,994149,6001,994
2019-05-202,0682,0922,0262,05761,3002,057
2019-05-172,0662,0942,0482,092108,6002,092
2019-05-162,0402,0532,0092,02688,3002,026
2019-05-152,0932,0932,0132,052141,4002,052
2019-05-142,1832,2042,0682,082265,1002,082
2019-05-132,0992,3342,0592,259654,4002,259
2019-05-101,9902,0631,9862,002168,3002,002
2019-05-092,0292,0592,0122,012119,0002,012
2019-05-082,0652,0652,0252,027126,6002,027
2019-05-072,1612,1622,0832,089121,0002,089
2019-04-262,1602,2062,1362,196140,9002,196
2019-04-252,1852,1862,1512,17895,2002,178
2019-04-242,2292,2292,1632,163107,9002,163
2019-04-232,1842,2222,1712,20593,6002,205
2019-04-222,1982,2342,1592,209114,9002,209
2019-04-192,2102,2292,1922,19764,0002,197
2019-04-182,2312,2452,1562,17189,5002,171
2019-04-172,1832,2202,1752,214112,2002,214
2019-04-162,1802,2472,1602,206172,3002,206
2019-04-152,1502,2162,1502,196106,5002,196
2019-04-122,1212,1312,0922,10095,6002,100
2019-04-112,1422,1502,1052,125129,0002,125
2019-04-102,1432,1552,1082,142116,7002,142
2019-04-092,2002,2192,1732,179116,6002,179
2019-04-082,2202,2222,1822,206136,4002,206
2019-04-052,1992,2392,1992,216130,6002,216
2019-04-042,2132,2752,1902,190238,4002,190
2019-04-032,1312,2182,1302,213181,3002,213
2019-04-022,1502,1982,1362,142165,1002,142
2019-04-012,0702,1552,0702,137177,6002,137
2019-03-292,0142,0752,0072,057197,1002,057
2019-03-282,0442,0441,9952,013138,2002,013
2019-03-272,0602,0762,0272,053114,3002,053
2019-03-262,0262,0852,0152,078148,3002,078
2019-03-252,0212,0211,9672,010139,6002,010
2019-03-222,0962,1032,0582,071135,6002,071
2019-03-202,0772,1192,0542,108202,9002,108
2019-03-192,0992,1122,0642,099137,4002,099
2019-03-182,0712,1102,0672,09096,0002,090
2019-03-152,0242,0862,0242,064125,5002,064
2019-03-142,0452,0572,0222,02389,5002,023
2019-03-132,0602,0802,0132,02794,1002,027
2019-03-122,0652,1082,0652,084161,1002,084
2019-03-112,0232,0241,9452,009133,3002,009
2019-03-082,0442,0792,0212,021159,1002,021
2019-03-072,1122,1442,0672,079221,6002,079
2019-03-062,1332,1462,1092,135121,3002,135
2019-03-052,1602,1772,1392,147111,5002,147
2019-03-042,2172,2182,1642,168136,3002,168
2019-03-012,1882,2172,1682,184190,3002,184
2019-02-282,2422,2492,2162,228200,1002,228
2019-02-272,1862,2492,1722,230245,4002,230
2019-02-262,2362,2572,1612,181182,4002,181
2019-02-252,1922,2682,1872,227326,7002,227
2019-02-222,1072,1552,1012,142285,6002,142
2019-02-212,1502,1682,0832,094322,9002,094
2019-02-202,1562,1872,1422,157191,7002,157
2019-02-192,1302,1702,1052,156179,0002,156
2019-02-182,1142,1402,0852,122288,3002,122
2019-02-152,1512,2002,0452,081822,8002,081
2019-02-142,5222,5502,4682,510285,6002,510
2019-02-132,4492,5062,4152,497188,0002,497
2019-02-122,3392,4542,3392,438158,3002,438
2019-02-082,3442,3442,2662,289152,5002,289
2019-02-072,3452,3962,3452,389176,0002,389
2019-02-062,3592,3602,3162,34469,6002,344
2019-02-052,3502,3592,3142,32771,6002,327
2019-02-042,2882,3422,2832,33990,6002,339
2019-02-012,2712,3082,2572,27165,7002,271
2019-01-312,2992,3362,2892,305102,0002,305
2019-01-302,2992,3162,2462,24998,5002,249
2019-01-292,2612,2802,2112,27885,1002,278
2019-01-282,3012,3242,2462,274103,2002,274
2019-01-252,2262,3352,2232,310157,7002,310
2019-01-242,2142,2512,1922,22678,9002,226
2019-01-232,1642,2172,1522,20578,3002,205
2019-01-222,2652,2662,2032,20487,8002,204
2019-01-212,2672,2752,2402,254101,5002,254
2019-01-182,2072,2442,1832,227113,7002,227
2019-01-172,2222,2692,1902,210104,5002,210
2019-01-162,2622,2702,1952,20486,7002,204
2019-01-152,1892,2652,1672,26284,2002,262
2019-01-112,1442,2072,1442,18685,1002,186
2019-01-102,2052,2052,1582,17159,4002,171
2019-01-092,2502,2542,2172,22272,3002,222
2019-01-082,1862,2552,1642,225100,8002,225
2019-01-072,1382,1862,1332,15889,5002,158
2019-01-042,1012,1022,0252,06990,5002,069

分割・併合履歴 : [2007-05-28]1株→1.5株