5310 東洋炭素(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,045	2,045	2,000	2,017	53,800	2,017
2020-12-29	2,028	2,045	2,011	2,022	57,600	2,022
2020-12-28	2,065	2,075	2,016	2,056	114,900	2,056
2020-12-25	1,995	2,060	1,985	2,060	79,200	2,060
2020-12-24	1,983	2,006	1,976	1,991	39,800	1,991
2020-12-23	1,990	2,026	1,957	1,986	127,800	1,986
2020-12-22	1,964	1,990	1,935	1,974	103,800	1,974
2020-12-21	1,988	1,995	1,933	1,965	83,700	1,965
2020-12-18	1,959	2,029	1,959	1,992	101,300	1,992
2020-12-17	1,910	1,974	1,896	1,954	104,800	1,954
2020-12-16	1,916	1,918	1,881	1,898	38,300	1,898
2020-12-15	1,930	1,957	1,872	1,876	82,500	1,876
2020-12-14	1,851	1,920	1,850	1,890	61,300	1,890
2020-12-11	1,852	1,865	1,830	1,864	32,800	1,864
2020-12-10	1,865	1,870	1,856	1,859	18,700	1,859
2020-12-09	1,864	1,876	1,852	1,874	31,800	1,874
2020-12-08	1,801	1,864	1,790	1,859	53,600	1,859
2020-12-07	1,849	1,850	1,806	1,806	37,300	1,806
2020-12-04	1,829	1,841	1,819	1,833	17,900	1,833
2020-12-03	1,815	1,845	1,815	1,836	38,200	1,836
2020-12-02	1,806	1,846	1,806	1,825	73,400	1,825
2020-12-01	1,775	1,817	1,775	1,809	38,500	1,809
2020-11-30	1,830	1,835	1,782	1,784	48,100	1,784
2020-11-27	1,815	1,833	1,815	1,824	71,300	1,824
2020-11-26	1,783	1,823	1,783	1,811	65,800	1,811
2020-11-25	1,801	1,807	1,771	1,775	46,500	1,775
2020-11-24	1,800	1,814	1,776	1,776	73,200	1,776
2020-11-20	1,729	1,766	1,722	1,766	29,500	1,766
2020-11-19	1,750	1,750	1,710	1,725	44,500	1,725
2020-11-18	1,757	1,757	1,728	1,738	17,700	1,738
2020-11-17	1,750	1,769	1,742	1,748	39,600	1,748
2020-11-16	1,744	1,747	1,723	1,742	54,400	1,742
2020-11-13	1,775	1,775	1,717	1,733	80,100	1,733
2020-11-12	1,809	1,809	1,776	1,785	69,900	1,785
2020-11-11	1,848	1,848	1,790	1,813	64,900	1,813
2020-11-10	1,805	1,854	1,791	1,821	74,600	1,821
2020-11-09	1,803	1,812	1,770	1,803	68,200	1,803
2020-11-06	1,818	1,818	1,780	1,808	49,600	1,808
2020-11-05	1,825	1,827	1,791	1,801	44,000	1,801
2020-11-04	1,792	1,825	1,780	1,813	34,500	1,813
2020-11-02	1,744	1,785	1,744	1,780	30,800	1,780
2020-10-30	1,777	1,784	1,740	1,754	30,900	1,754
2020-10-29	1,785	1,792	1,770	1,784	29,400	1,784
2020-10-28	1,839	1,841	1,805	1,810	28,300	1,810
2020-10-27	1,852	1,866	1,819	1,862	29,900	1,862
2020-10-26	1,827	1,863	1,827	1,855	32,300	1,855
2020-10-23	1,849	1,854	1,826	1,827	15,000	1,827
2020-10-22	1,855	1,857	1,833	1,840	38,800	1,840
2020-10-21	1,805	1,854	1,805	1,847	34,600	1,847
2020-10-20	1,806	1,818	1,789	1,805	23,300	1,805
2020-10-19	1,798	1,824	1,791	1,806	30,000	1,806
2020-10-16	1,824	1,838	1,796	1,798	39,900	1,798
2020-10-15	1,853	1,853	1,823	1,823	52,200	1,823
2020-10-14	1,839	1,856	1,821	1,844	34,100	1,844
2020-10-13	1,813	1,855	1,813	1,838	40,400	1,838
2020-10-12	1,810	1,850	1,798	1,813	52,900	1,813
2020-10-09	1,815	1,820	1,797	1,813	43,200	1,813
2020-10-08	1,800	1,820	1,799	1,805	29,600	1,805
2020-10-07	1,767	1,793	1,755	1,787	62,100	1,787
2020-10-06	1,775	1,802	1,775	1,788	24,300	1,788
2020-10-05	1,810	1,815	1,750	1,784	40,400	1,784
2020-10-02	1,785	1,806	1,761	1,773	48,800	1,773
2020-09-30	1,840	1,840	1,765	1,768	53,700	1,768
2020-09-29	1,821	1,845	1,804	1,831	32,200	1,831
2020-09-28	1,788	1,819	1,785	1,819	58,500	1,819
2020-09-25	1,814	1,819	1,769	1,775	40,700	1,775
2020-09-24	1,816	1,819	1,788	1,791	66,400	1,791
2020-09-23	1,797	1,810	1,770	1,800	77,100	1,800
2020-09-18	1,765	1,808	1,757	1,808	106,800	1,808
2020-09-17	1,753	1,755	1,736	1,750	30,400	1,750
2020-09-16	1,738	1,760	1,729	1,753	22,300	1,753
2020-09-15	1,730	1,730	1,703	1,724	27,100	1,724
2020-09-14	1,725	1,747	1,700	1,716	32,600	1,716
2020-09-11	1,734	1,743	1,710	1,710	39,200	1,710
2020-09-10	1,721	1,732	1,700	1,723	32,200	1,723
2020-09-09	1,700	1,712	1,685	1,700	31,700	1,700
2020-09-08	1,706	1,728	1,706	1,719	33,500	1,719
2020-09-07	1,676	1,693	1,666	1,685	31,400	1,685
2020-09-04	1,640	1,676	1,640	1,670	31,700	1,670
2020-09-03	1,666	1,704	1,662	1,672	44,500	1,672
2020-09-02	1,675	1,682	1,656	1,661	21,400	1,661
2020-09-01	1,675	1,687	1,661	1,672	25,600	1,672
2020-08-31	1,683	1,722	1,676	1,681	25,800	1,681
2020-08-28	1,696	1,720	1,648	1,667	57,500	1,667
2020-08-27	1,709	1,710	1,677	1,696	41,300	1,696
2020-08-26	1,666	1,698	1,657	1,696	30,700	1,696
2020-08-25	1,656	1,695	1,656	1,677	48,200	1,677
2020-08-24	1,648	1,648	1,622	1,646	36,500	1,646
2020-08-21	1,655	1,664	1,636	1,650	60,000	1,650
2020-08-20	1,700	1,702	1,640	1,649	55,600	1,649
2020-08-19	1,712	1,727	1,701	1,702	42,300	1,702
2020-08-18	1,755	1,755	1,725	1,737	22,700	1,737
2020-08-17	1,760	1,770	1,750	1,750	33,200	1,750
2020-08-14	1,775	1,775	1,749	1,760	27,500	1,760
2020-08-13	1,835	1,835	1,768	1,779	62,000	1,779
2020-08-12	1,859	1,878	1,810	1,821	71,600	1,821
2020-08-11	1,704	1,843	1,704	1,825	166,300	1,825
2020-08-07	1,648	1,649	1,610	1,643	54,100	1,643
2020-08-06	1,660	1,677	1,648	1,671	32,100	1,671
2020-08-05	1,633	1,671	1,616	1,661	41,900	1,661
2020-08-04	1,605	1,631	1,598	1,627	49,500	1,627
2020-08-03	1,597	1,615	1,580	1,607	32,300	1,607
2020-07-31	1,655	1,655	1,579	1,582	87,000	1,582
2020-07-30	1,685	1,685	1,634	1,649	59,600	1,649
2020-07-29	1,720	1,720	1,663	1,667	52,000	1,667
2020-07-28	1,759	1,759	1,716	1,722	44,400	1,722
2020-07-27	1,739	1,762	1,711	1,759	42,200	1,759
2020-07-22	1,751	1,767	1,731	1,732	31,200	1,732
2020-07-21	1,767	1,771	1,735	1,770	46,900	1,770
2020-07-20	1,745	1,752	1,704	1,752	40,700	1,752
2020-07-17	1,767	1,767	1,717	1,725	47,100	1,725
2020-07-16	1,778	1,778	1,725	1,745	33,800	1,745
2020-07-15	1,724	1,783	1,723	1,763	105,800	1,763
2020-07-14	1,698	1,709	1,678	1,709	47,900	1,709
2020-07-13	1,682	1,719	1,681	1,717	93,900	1,717
2020-07-10	1,692	1,696	1,654	1,654	100,800	1,654
2020-07-09	1,718	1,720	1,693	1,693	74,100	1,693
2020-07-08	1,701	1,724	1,690	1,699	90,200	1,699
2020-07-07	1,702	1,726	1,696	1,712	63,500	1,712
2020-07-06	1,661	1,698	1,650	1,696	71,900	1,696
2020-07-03	1,656	1,672	1,621	1,665	121,400	1,665
2020-07-02	1,662	1,681	1,625	1,628	60,400	1,628
2020-07-01	1,710	1,716	1,664	1,664	87,600	1,664
2020-06-30	1,689	1,729	1,689	1,695	95,300	1,695
2020-06-29	1,676	1,697	1,655	1,671	85,000	1,671
2020-06-26	1,701	1,711	1,684	1,696	77,600	1,696
2020-06-25	1,660	1,708	1,645	1,706	138,800	1,706
2020-06-24	1,703	1,711	1,670	1,671	83,600	1,671
2020-06-23	1,686	1,721	1,679	1,697	72,500	1,697
2020-06-22	1,680	1,697	1,660	1,684	58,600	1,684
2020-06-19	1,700	1,710	1,672	1,700	109,200	1,700
2020-06-18	1,720	1,725	1,664	1,708	102,000	1,708
2020-06-17	1,695	1,738	1,694	1,710	133,800	1,710
2020-06-16	1,682	1,705	1,661	1,694	152,000	1,694
2020-06-15	1,676	1,701	1,623	1,634	130,500	1,634
2020-06-12	1,640	1,694	1,622	1,682	172,900	1,682
2020-06-11	1,761	1,761	1,719	1,741	125,000	1,741
2020-06-10	1,782	1,791	1,767	1,777	83,600	1,777
2020-06-09	1,810	1,818	1,760	1,782	111,500	1,782
2020-06-08	1,802	1,830	1,772	1,786	208,700	1,786
2020-06-05	1,740	1,810	1,729	1,762	226,300	1,762
2020-06-04	1,705	1,751	1,665	1,703	278,500	1,703
2020-06-03	1,695	1,706	1,651	1,664	142,000	1,664
2020-06-02	1,641	1,670	1,641	1,655	67,800	1,655
2020-06-01	1,625	1,656	1,611	1,649	58,500	1,649
2020-05-29	1,650	1,650	1,622	1,626	59,700	1,626
2020-05-28	1,679	1,698	1,633	1,657	156,000	1,657
2020-05-27	1,640	1,653	1,612	1,639	148,400	1,639
2020-05-26	1,623	1,643	1,585	1,601	189,600	1,601
2020-05-25	1,601	1,610	1,579	1,587	34,300	1,587
2020-05-22	1,598	1,598	1,549	1,562	48,600	1,562
2020-05-21	1,623	1,638	1,574	1,582	99,600	1,582
2020-05-20	1,646	1,650	1,618	1,623	65,600	1,623
2020-05-19	1,627	1,643	1,588	1,636	109,400	1,636
2020-05-18	1,601	1,608	1,537	1,579	103,700	1,579
2020-05-15	1,743	1,743	1,581	1,612	247,900	1,612
2020-05-14	1,578	1,578	1,473	1,473	64,500	1,473
2020-05-13	1,540	1,586	1,510	1,579	68,200	1,579
2020-05-12	1,586	1,601	1,544	1,544	76,700	1,544
2020-05-11	1,521	1,569	1,502	1,569	77,600	1,569
2020-05-08	1,470	1,498	1,462	1,498	60,500	1,498
2020-05-07	1,433	1,452	1,423	1,428	38,800	1,428
2020-05-01	1,477	1,477	1,445	1,448	60,200	1,448
2020-04-30	1,479	1,496	1,472	1,486	70,400	1,486
2020-04-28	1,410	1,447	1,410	1,444	61,100	1,444
2020-04-27	1,409	1,409	1,380	1,406	44,400	1,406
2020-04-24	1,400	1,400	1,361	1,380	34,900	1,380
2020-04-23	1,382	1,400	1,359	1,400	43,300	1,400
2020-04-22	1,380	1,380	1,343	1,352	51,300	1,352
2020-04-21	1,391	1,409	1,371	1,395	63,000	1,395
2020-04-20	1,410	1,419	1,388	1,413	53,100	1,413
2020-04-17	1,421	1,448	1,395	1,410	48,900	1,410
2020-04-16	1,374	1,409	1,358	1,409	56,100	1,409
2020-04-15	1,440	1,440	1,381	1,388	60,500	1,388
2020-04-14	1,409	1,440	1,399	1,424	39,400	1,424
2020-04-13	1,460	1,460	1,402	1,408	58,600	1,408
2020-04-10	1,475	1,488	1,431	1,461	42,700	1,461
2020-04-09	1,487	1,488	1,450	1,479	55,200	1,479
2020-04-08	1,410	1,482	1,390	1,458	77,400	1,458
2020-04-07	1,391	1,412	1,350	1,409	56,300	1,409
2020-04-06	1,303	1,377	1,276	1,361	72,600	1,361
2020-04-03	1,324	1,360	1,271	1,294	53,200	1,294
2020-04-02	1,337	1,365	1,311	1,322	57,700	1,322
2020-04-01	1,399	1,439	1,351	1,365	65,000	1,365
2020-03-31	1,460	1,482	1,388	1,399	62,500	1,399
2020-03-30	1,458	1,476	1,403	1,460	103,100	1,460
2020-03-27	1,539	1,539	1,454	1,516	104,000	1,516
2020-03-26	1,533	1,541	1,437	1,456	136,000	1,456
2020-03-25	1,566	1,583	1,525	1,575	207,500	1,575
2020-03-24	1,396	1,466	1,361	1,466	148,800	1,466
2020-03-23	1,302	1,373	1,270	1,367	104,700	1,367
2020-03-19	1,278	1,320	1,230	1,242	83,100	1,242
2020-03-18	1,327	1,360	1,250	1,250	177,800	1,250
2020-03-17	1,200	1,313	1,181	1,303	171,200	1,303
2020-03-16	1,254	1,299	1,221	1,229	117,200	1,229
2020-03-13	1,223	1,275	1,183	1,224	182,300	1,224
2020-03-12	1,372	1,389	1,305	1,313	167,900	1,313
2020-03-11	1,445	1,470	1,403	1,406	157,000	1,406
2020-03-10	1,410	1,468	1,372	1,454	114,900	1,454
2020-03-09	1,495	1,498	1,430	1,449	230,000	1,449
2020-03-06	1,598	1,598	1,547	1,559	114,200	1,559
2020-03-05	1,690	1,690	1,629	1,638	118,200	1,638
2020-03-04	1,642	1,681	1,620	1,668	120,400	1,668
2020-03-03	1,793	1,793	1,674	1,676	96,100	1,676
2020-03-02	1,666	1,764	1,655	1,724	90,900	1,724
2020-02-28	1,717	1,734	1,675	1,690	100,800	1,690
2020-02-27	1,851	1,855	1,782	1,788	135,900	1,788
2020-02-26	1,850	1,861	1,801	1,861	172,100	1,861
2020-02-25	1,900	1,904	1,876	1,877	120,200	1,877
2020-02-21	2,000	2,018	1,992	2,001	59,300	2,001
2020-02-20	2,055	2,055	1,996	2,013	46,800	2,013
2020-02-19	2,031	2,073	2,015	2,021	70,000	2,021
2020-02-18	2,048	2,048	1,992	1,999	105,900	1,999
2020-02-17	2,008	2,050	2,003	2,041	184,100	2,041
2020-02-14	2,122	2,122	2,064	2,108	100,600	2,108
2020-02-13	2,115	2,148	2,081	2,136	82,800	2,136
2020-02-12	2,139	2,145	2,096	2,100	55,600	2,100
2020-02-10	2,120	2,136	2,104	2,113	51,300	2,113
2020-02-07	2,198	2,198	2,143	2,148	57,200	2,148
2020-02-06	2,167	2,186	2,155	2,170	80,100	2,170
2020-02-05	2,082	2,118	2,082	2,108	61,900	2,108
2020-02-04	2,040	2,065	2,032	2,061	32,500	2,061
2020-02-03	2,000	2,043	1,990	2,035	67,600	2,035
2020-01-31	2,053	2,077	2,038	2,066	45,900	2,066
2020-01-30	2,083	2,083	2,019	2,032	94,100	2,032
2020-01-29	2,083	2,084	2,063	2,083	68,600	2,083
2020-01-28	2,062	2,081	2,042	2,073	81,400	2,073
2020-01-27	2,148	2,148	2,094	2,096	110,300	2,096
2020-01-24	2,200	2,208	2,176	2,185	62,200	2,185
2020-01-23	2,239	2,241	2,205	2,210	80,500	2,210
2020-01-22	2,259	2,279	2,245	2,264	61,300	2,264
2020-01-21	2,304	2,305	2,261	2,274	30,200	2,274
2020-01-20	2,300	2,317	2,294	2,304	35,000	2,304
2020-01-17	2,280	2,311	2,280	2,296	34,500	2,296
2020-01-16	2,291	2,295	2,258	2,275	48,000	2,275
2020-01-15	2,290	2,295	2,271	2,295	42,000	2,295
2020-01-14	2,310	2,332	2,286	2,310	77,200	2,310
2020-01-10	2,313	2,339	2,307	2,309	63,900	2,309
2020-01-09	2,309	2,335	2,303	2,306	63,200	2,306
2020-01-08	2,305	2,305	2,248	2,278	94,800	2,278
2020-01-07	2,242	2,325	2,239	2,318	145,000	2,318
2020-01-06	2,219	2,247	2,205	2,239	97,600	2,239

分割・併合履歴： [2007-05-28]1株→1.5株