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
2019-12-30	2,268	2,278	2,235	2,274	76,700	2,274
2019-12-27	2,299	2,306	2,270	2,294	93,900	2,294
2019-12-26	2,335	2,368	2,334	2,364	58,400	2,364
2019-12-25	2,360	2,360	2,324	2,335	57,300	2,335
2019-12-24	2,350	2,371	2,349	2,368	68,400	2,368
2019-12-23	2,348	2,356	2,324	2,347	92,000	2,347
2019-12-20	2,361	2,362	2,333	2,345	118,500	2,345
2019-12-19	2,360	2,361	2,333	2,361	75,100	2,361
2019-12-18	2,403	2,430	2,356	2,370	102,100	2,370
2019-12-17	2,410	2,410	2,374	2,402	60,900	2,402
2019-12-16	2,428	2,435	2,399	2,402	42,800	2,402
2019-12-13	2,450	2,450	2,401	2,416	89,800	2,416
2019-12-12	2,389	2,395	2,366	2,385	82,700	2,385
2019-12-11	2,408	2,431	2,375	2,380	87,500	2,380
2019-12-10	2,360	2,393	2,346	2,388	86,100	2,388
2019-12-09	2,358	2,379	2,343	2,369	76,800	2,369
2019-12-06	2,339	2,351	2,320	2,335	115,600	2,335
2019-12-05	2,365	2,372	2,347	2,356	96,300	2,356
2019-12-04	2,343	2,353	2,324	2,353	105,100	2,353
2019-12-03	2,389	2,389	2,342	2,378	124,200	2,378
2019-12-02	2,395	2,436	2,395	2,427	70,500	2,427
2019-11-29	2,394	2,399	2,365	2,395	53,700	2,395
2019-11-28	2,423	2,435	2,398	2,413	42,700	2,413
2019-11-27	2,419	2,453	2,411	2,449	48,500	2,449
2019-11-26	2,423	2,454	2,400	2,419	64,400	2,419
2019-11-25	2,384	2,412	2,378	2,399	45,500	2,399
2019-11-22	2,370	2,387	2,343	2,355	74,300	2,355
2019-11-21	2,371	2,403	2,341	2,379	85,100	2,379
2019-11-20	2,390	2,405	2,358	2,368	65,000	2,368
2019-11-19	2,477	2,495	2,420	2,430	79,100	2,430
2019-11-18	2,424	2,483	2,412	2,477	159,700	2,477
2019-11-15	2,330	2,417	2,302	2,409	129,300	2,409
2019-11-14	2,391	2,396	2,326	2,348	193,700	2,348
2019-11-13	2,444	2,445	2,368	2,397	204,700	2,397
2019-11-12	2,417	2,456	2,407	2,444	213,300	2,444
2019-11-11	2,525	2,528	2,435	2,442	254,300	2,442
2019-11-08	2,536	2,628	2,440	2,568	244,400	2,568
2019-11-07	2,650	2,650	2,583	2,602	101,100	2,602
2019-11-06	2,620	2,660	2,600	2,651	94,500	2,651
2019-11-05	2,622	2,648	2,598	2,629	73,400	2,629
2019-11-01	2,568	2,604	2,529	2,577	72,000	2,577
2019-10-31	2,576	2,598	2,541	2,582	67,800	2,582
2019-10-30	2,603	2,603	2,545	2,598	113,900	2,598
2019-10-29	2,589	2,619	2,580	2,608	96,200	2,608
2019-10-28	2,524	2,566	2,522	2,548	93,900	2,548
2019-10-25	2,498	2,514	2,466	2,514	70,700	2,514
2019-10-24	2,495	2,505	2,468	2,503	67,100	2,503
2019-10-23	2,450	2,468	2,406	2,467	78,800	2,467
2019-10-21	2,474	2,474	2,433	2,449	32,300	2,449
2019-10-18	2,431	2,484	2,431	2,451	59,900	2,451
2019-10-17	2,429	2,430	2,397	2,409	50,500	2,409
2019-10-16	2,452	2,494	2,426	2,435	67,300	2,435
2019-10-15	2,410	2,464	2,402	2,419	62,500	2,419
2019-10-11	2,364	2,382	2,343	2,366	49,400	2,366
2019-10-10	2,350	2,350	2,312	2,341	38,800	2,341
2019-10-09	2,318	2,357	2,302	2,342	69,100	2,342
2019-10-08	2,341	2,366	2,316	2,350	114,700	2,350
2019-10-07	2,333	2,339	2,290	2,321	60,200	2,321
2019-10-04	2,327	2,338	2,300	2,332	48,400	2,332
2019-10-03	2,300	2,320	2,280	2,312	51,500	2,312
2019-10-02	2,358	2,388	2,338	2,365	68,700	2,365
2019-10-01	2,319	2,397	2,319	2,383	55,600	2,383
2019-09-30	2,329	2,349	2,291	2,323	81,400	2,323
2019-09-27	2,320	2,356	2,303	2,330	97,200	2,330
2019-09-26	2,322	2,371	2,309	2,320	82,100	2,320
2019-09-25	2,315	2,339	2,271	2,326	98,800	2,326
2019-09-24	2,366	2,378	2,318	2,329	83,200	2,329
2019-09-20	2,365	2,375	2,342	2,366	118,200	2,366
2019-09-19	2,382	2,434	2,365	2,372	90,500	2,372
2019-09-18	2,388	2,414	2,377	2,399	102,800	2,399
2019-09-17	2,439	2,500	2,422	2,438	114,100	2,438
2019-09-13	2,411	2,440	2,369	2,440	125,600	2,440
2019-09-12	2,364	2,442	2,364	2,425	130,000	2,425
2019-09-11	2,253	2,372	2,252	2,362	205,100	2,362
2019-09-10	2,233	2,233	2,199	2,223	104,100	2,223
2019-09-09	2,174	2,213	2,147	2,205	73,100	2,205
2019-09-06	2,150	2,206	2,132	2,185	169,400	2,185
2019-09-05	2,034	2,127	2,029	2,103	156,600	2,103
2019-09-04	1,990	2,025	1,973	1,997	92,500	1,997
2019-09-03	1,969	2,002	1,960	2,000	64,800	2,000
2019-09-02	1,951	1,990	1,936	1,969	74,300	1,969
2019-08-30	1,915	1,950	1,898	1,945	64,700	1,945
2019-08-29	1,874	1,883	1,852	1,882	64,500	1,882
2019-08-28	1,883	1,890	1,848	1,869	70,500	1,869
2019-08-27	1,912	1,922	1,867	1,872	53,300	1,872
2019-08-26	1,850	1,878	1,835	1,872	75,200	1,872
2019-08-23	1,927	1,940	1,913	1,920	42,000	1,920
2019-08-22	1,971	1,971	1,912	1,926	58,800	1,926
2019-08-21	1,947	1,959	1,928	1,946	51,900	1,946
2019-08-20	1,950	1,982	1,944	1,972	58,300	1,972
2019-08-19	1,943	1,986	1,937	1,941	61,000	1,941
2019-08-16	1,970	1,995	1,926	1,934	89,500	1,934
2019-08-15	1,958	1,999	1,952	1,979	73,200	1,979
2019-08-14	1,987	2,040	1,980	2,022	122,600	2,022
2019-08-13	1,998	1,998	1,935	1,947	136,500	1,947
2019-08-09	2,050	2,084	1,995	2,016	143,700	2,016
2019-08-08	1,982	2,078	1,980	2,059	214,400	2,059
2019-08-07	1,913	1,966	1,893	1,942	145,500	1,942
2019-08-06	1,837	1,923	1,830	1,915	124,200	1,915
2019-08-05	1,950	1,951	1,858	1,876	122,300	1,876
2019-08-02	2,028	2,031	1,951	1,968	119,300	1,968
2019-08-01	2,100	2,100	2,058	2,076	68,000	2,076
2019-07-31	2,107	2,129	2,094	2,104	81,800	2,104
2019-07-30	2,112	2,171	2,112	2,162	51,700	2,162
2019-07-29	2,162	2,162	2,105	2,111	72,800	2,111
2019-07-26	2,187	2,212	2,152	2,162	76,000	2,162
2019-07-25	2,198	2,249	2,198	2,237	55,000	2,237
2019-07-24	2,186	2,208	2,175	2,204	79,900	2,204
2019-07-23	2,145	2,206	2,125	2,183	160,600	2,183
2019-07-22	2,114	2,135	2,101	2,122	44,600	2,122
2019-07-19	2,050	2,111	2,047	2,107	52,300	2,107
2019-07-18	2,133	2,133	2,063	2,066	76,800	2,066
2019-07-17	2,126	2,154	2,105	2,140	45,300	2,140
2019-07-16	2,142	2,171	2,104	2,142	41,000	2,142
2019-07-12	2,227	2,229	2,155	2,158	64,100	2,158
2019-07-11	2,215	2,235	2,189	2,235	44,800	2,235
2019-07-10	2,193	2,223	2,165	2,215	70,800	2,215
2019-07-09	2,232	2,258	2,215	2,217	51,000	2,217
2019-07-08	2,250	2,265	2,230	2,235	67,700	2,235
2019-07-05	2,249	2,263	2,220	2,250	51,200	2,250
2019-07-04	2,250	2,253	2,221	2,244	44,500	2,244
2019-07-03	2,285	2,287	2,226	2,250	57,800	2,250
2019-07-02	2,251	2,303	2,251	2,301	108,300	2,301
2019-07-01	2,199	2,265	2,199	2,263	120,500	2,263
2019-06-28	2,206	2,224	2,141	2,152	101,600	2,152
2019-06-27	2,156	2,235	2,145	2,229	116,400	2,229
2019-06-26	2,119	2,178	2,108	2,122	65,000	2,122
2019-06-25	2,138	2,164	2,119	2,137	59,100	2,137
2019-06-24	2,167	2,167	2,129	2,141	41,000	2,141
2019-06-21	2,139	2,168	2,117	2,168	138,500	2,168
2019-06-20	2,108	2,148	2,104	2,145	63,900	2,145
2019-06-19	2,110	2,151	2,100	2,124	72,300	2,124
2019-06-18	2,139	2,151	2,074	2,081	77,400	2,081
2019-06-17	2,114	2,116	2,090	2,100	40,400	2,100
2019-06-14	2,140	2,140	2,113	2,128	81,000	2,128
2019-06-13	2,131	2,152	2,096	2,114	64,700	2,114
2019-06-12	2,182	2,195	2,120	2,152	84,900	2,152
2019-06-11	2,152	2,199	2,150	2,196	110,200	2,196
2019-06-10	2,080	2,160	2,080	2,157	143,100	2,157
2019-06-07	2,021	2,071	2,013	2,069	63,800	2,069
2019-06-06	2,020	2,032	2,002	2,014	41,400	2,014
2019-06-05	1,990	2,031	1,985	2,025	89,600	2,025
2019-06-04	1,912	1,958	1,902	1,956	93,600	1,956
2019-06-03	1,990	1,990	1,910	1,912	126,900	1,912
2019-05-31	2,036	2,052	2,000	2,014	53,900	2,014
2019-05-30	1,998	2,058	1,993	2,056	75,000	2,056
2019-05-29	2,040	2,044	1,980	2,026	95,200	2,026
2019-05-28	2,066	2,092	2,040	2,090	212,400	2,090
2019-05-27	2,035	2,075	2,020	2,041	104,900	2,041
2019-05-24	1,956	2,050	1,946	2,027	150,000	2,027
2019-05-23	2,006	2,032	1,973	1,990	87,400	1,990
2019-05-22	2,001	2,060	2,001	2,027	138,200	2,027
2019-05-21	2,017	2,029	1,956	1,994	149,600	1,994
2019-05-20	2,068	2,092	2,026	2,057	61,300	2,057
2019-05-17	2,066	2,094	2,048	2,092	108,600	2,092
2019-05-16	2,040	2,053	2,009	2,026	88,300	2,026
2019-05-15	2,093	2,093	2,013	2,052	141,400	2,052
2019-05-14	2,183	2,204	2,068	2,082	265,100	2,082
2019-05-13	2,099	2,334	2,059	2,259	654,400	2,259
2019-05-10	1,990	2,063	1,986	2,002	168,300	2,002
2019-05-09	2,029	2,059	2,012	2,012	119,000	2,012
2019-05-08	2,065	2,065	2,025	2,027	126,600	2,027
2019-05-07	2,161	2,162	2,083	2,089	121,000	2,089
2019-04-26	2,160	2,206	2,136	2,196	140,900	2,196
2019-04-25	2,185	2,186	2,151	2,178	95,200	2,178
2019-04-24	2,229	2,229	2,163	2,163	107,900	2,163
2019-04-23	2,184	2,222	2,171	2,205	93,600	2,205
2019-04-22	2,198	2,234	2,159	2,209	114,900	2,209
2019-04-19	2,210	2,229	2,192	2,197	64,000	2,197
2019-04-18	2,231	2,245	2,156	2,171	89,500	2,171
2019-04-17	2,183	2,220	2,175	2,214	112,200	2,214
2019-04-16	2,180	2,247	2,160	2,206	172,300	2,206
2019-04-15	2,150	2,216	2,150	2,196	106,500	2,196
2019-04-12	2,121	2,131	2,092	2,100	95,600	2,100
2019-04-11	2,142	2,150	2,105	2,125	129,000	2,125
2019-04-10	2,143	2,155	2,108	2,142	116,700	2,142
2019-04-09	2,200	2,219	2,173	2,179	116,600	2,179
2019-04-08	2,220	2,222	2,182	2,206	136,400	2,206
2019-04-05	2,199	2,239	2,199	2,216	130,600	2,216
2019-04-04	2,213	2,275	2,190	2,190	238,400	2,190
2019-04-03	2,131	2,218	2,130	2,213	181,300	2,213
2019-04-02	2,150	2,198	2,136	2,142	165,100	2,142
2019-04-01	2,070	2,155	2,070	2,137	177,600	2,137
2019-03-29	2,014	2,075	2,007	2,057	197,100	2,057
2019-03-28	2,044	2,044	1,995	2,013	138,200	2,013
2019-03-27	2,060	2,076	2,027	2,053	114,300	2,053
2019-03-26	2,026	2,085	2,015	2,078	148,300	2,078
2019-03-25	2,021	2,021	1,967	2,010	139,600	2,010
2019-03-22	2,096	2,103	2,058	2,071	135,600	2,071
2019-03-20	2,077	2,119	2,054	2,108	202,900	2,108
2019-03-19	2,099	2,112	2,064	2,099	137,400	2,099
2019-03-18	2,071	2,110	2,067	2,090	96,000	2,090
2019-03-15	2,024	2,086	2,024	2,064	125,500	2,064
2019-03-14	2,045	2,057	2,022	2,023	89,500	2,023
2019-03-13	2,060	2,080	2,013	2,027	94,100	2,027
2019-03-12	2,065	2,108	2,065	2,084	161,100	2,084
2019-03-11	2,023	2,024	1,945	2,009	133,300	2,009
2019-03-08	2,044	2,079	2,021	2,021	159,100	2,021
2019-03-07	2,112	2,144	2,067	2,079	221,600	2,079
2019-03-06	2,133	2,146	2,109	2,135	121,300	2,135
2019-03-05	2,160	2,177	2,139	2,147	111,500	2,147
2019-03-04	2,217	2,218	2,164	2,168	136,300	2,168
2019-03-01	2,188	2,217	2,168	2,184	190,300	2,184
2019-02-28	2,242	2,249	2,216	2,228	200,100	2,228
2019-02-27	2,186	2,249	2,172	2,230	245,400	2,230
2019-02-26	2,236	2,257	2,161	2,181	182,400	2,181
2019-02-25	2,192	2,268	2,187	2,227	326,700	2,227
2019-02-22	2,107	2,155	2,101	2,142	285,600	2,142
2019-02-21	2,150	2,168	2,083	2,094	322,900	2,094
2019-02-20	2,156	2,187	2,142	2,157	191,700	2,157
2019-02-19	2,130	2,170	2,105	2,156	179,000	2,156
2019-02-18	2,114	2,140	2,085	2,122	288,300	2,122
2019-02-15	2,151	2,200	2,045	2,081	822,800	2,081
2019-02-14	2,522	2,550	2,468	2,510	285,600	2,510
2019-02-13	2,449	2,506	2,415	2,497	188,000	2,497
2019-02-12	2,339	2,454	2,339	2,438	158,300	2,438
2019-02-08	2,344	2,344	2,266	2,289	152,500	2,289
2019-02-07	2,345	2,396	2,345	2,389	176,000	2,389
2019-02-06	2,359	2,360	2,316	2,344	69,600	2,344
2019-02-05	2,350	2,359	2,314	2,327	71,600	2,327
2019-02-04	2,288	2,342	2,283	2,339	90,600	2,339
2019-02-01	2,271	2,308	2,257	2,271	65,700	2,271
2019-01-31	2,299	2,336	2,289	2,305	102,000	2,305
2019-01-30	2,299	2,316	2,246	2,249	98,500	2,249
2019-01-29	2,261	2,280	2,211	2,278	85,100	2,278
2019-01-28	2,301	2,324	2,246	2,274	103,200	2,274
2019-01-25	2,226	2,335	2,223	2,310	157,700	2,310
2019-01-24	2,214	2,251	2,192	2,226	78,900	2,226
2019-01-23	2,164	2,217	2,152	2,205	78,300	2,205
2019-01-22	2,265	2,266	2,203	2,204	87,800	2,204
2019-01-21	2,267	2,275	2,240	2,254	101,500	2,254
2019-01-18	2,207	2,244	2,183	2,227	113,700	2,227
2019-01-17	2,222	2,269	2,190	2,210	104,500	2,210
2019-01-16	2,262	2,270	2,195	2,204	86,700	2,204
2019-01-15	2,189	2,265	2,167	2,262	84,200	2,262
2019-01-11	2,144	2,207	2,144	2,186	85,100	2,186
2019-01-10	2,205	2,205	2,158	2,171	59,400	2,171
2019-01-09	2,250	2,254	2,217	2,222	72,300	2,222
2019-01-08	2,186	2,255	2,164	2,225	100,800	2,225
2019-01-07	2,138	2,186	2,133	2,158	89,500	2,158
2019-01-04	2,101	2,102	2,025	2,069	90,500	2,069

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