日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東洋炭素(5310)の株価時系列情報

東洋炭素(5310)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 8,810 8,920 8,810 8,920 26,200
2007/12/27 9,260 9,280 9,050 9,100 41,300
2007/12/26 9,390 9,390 9,180 9,300 43,600
2007/12/25 9,470 9,470 9,250 9,370 49,600
2007/12/21 8,920 9,320 8,720 9,280 76,500
2007/12/20 9,210 9,260 8,670 8,840 80,400
2007/12/19 9,280 9,490 9,100 9,110 96,500
2007/12/18 8,570 9,320 8,470 9,130 283,300
2007/12/17 9,590 9,590 8,750 8,770 300,300
2007/12/14 10,020 10,040 9,550 9,750 124,400
2007/12/13 10,060 10,110 9,900 9,950 99,800
2007/12/12 10,100 10,150 10,020 10,060 124,800
2007/12/11 10,400 10,470 10,070 10,270 136,600
2007/12/10 10,490 10,570 10,330 10,390 64,800
2007/12/07 10,300 10,580 10,300 10,520 77,900
2007/12/06 10,400 10,440 10,230 10,300 47,800
2007/12/05 10,200 10,340 10,150 10,270 88,100
2007/12/04 10,370 10,550 10,290 10,300 138,600
2007/12/03 10,880 10,880 10,380 10,450 167,100
2007/11/30 10,500 10,750 10,450 10,580 94,800
2007/11/29 10,730 10,730 10,440 10,660 90,000
2007/11/28 10,500 10,850 10,250 10,330 178,400
2007/11/27 10,740 11,030 10,330 10,580 260,000
2007/11/26 11,290 11,410 11,070 11,140 78,200
2007/11/22 11,720 11,720 10,950 11,100 139,500
2007/11/21 11,800 11,980 11,670 11,720 176,100
2007/11/20 11,750 11,860 11,590 11,680 244,400
2007/11/19 11,730 11,800 11,650 11,770 123,300
2007/11/16 11,500 11,850 11,400 11,650 139,300
2007/11/15 11,310 11,560 11,200 11,460 140,800
2007/11/14 11,100 11,310 11,000 11,300 103,400
2007/11/13 10,360 10,720 10,260 10,660 95,000
2007/11/12 10,590 10,880 10,320 10,420 110,900
2007/11/09 11,400 11,480 10,860 10,960 78,100
2007/11/08 11,020 11,320 10,900 11,110 105,600
2007/11/07 11,450 11,700 11,160 11,210 61,300
2007/11/06 11,020 11,700 10,940 11,440 127,400
2007/11/05 11,390 11,510 10,820 11,010 94,800
2007/11/02 11,170 11,590 11,140 11,420 79,300
2007/11/01 11,620 11,790 11,460 11,770 133,900
2007/10/31 11,760 11,760 11,320 11,420 131,800
2007/10/30 11,920 12,080 11,650 11,770 171,500
2007/10/29 12,280 12,320 12,050 12,120 113,000
2007/10/26 11,770 12,050 11,620 11,950 115,100
2007/10/25 12,010 12,100 11,500 11,570 173,300
2007/10/24 12,100 12,240 11,920 12,110 110,300
2007/10/23 12,200 12,280 11,800 11,900 68,600
2007/10/22 11,700 11,980 11,550 11,920 99,800
2007/10/19 12,650 12,650 12,250 12,300 85,000
2007/10/18 12,300 12,650 12,100 12,560 91,100
2007/10/17 12,260 12,360 12,020 12,200 167,500
2007/10/16 12,600 12,600 12,270 12,460 194,500
2007/10/15 12,870 12,950 12,300 12,700 209,500
2007/10/12 13,000 13,200 12,640 12,710 331,500
2007/10/11 12,800 13,030 12,580 12,930 376,500
2007/10/10 11,880 12,900 11,800 12,780 621,400
2007/10/09 11,790 11,900 11,650 11,770 154,800
2007/10/05 11,730 11,780 11,330 11,450 99,900
2007/10/04 11,600 11,820 11,590 11,690 57,600
2007/10/03 11,650 11,770 11,530 11,660 78,200
2007/10/02 11,800 11,930 11,660 11,700 143,200
2007/10/01 11,490 11,800 11,470 11,630 99,200
2007/09/28 11,570 11,860 11,450 11,590 146,800
2007/09/27 11,920 11,920 11,310 11,410 230,100
2007/09/26 10,690 11,600 10,670 11,470 365,600
2007/09/25 10,600 10,680 10,450 10,550 91,300
2007/09/21 10,300 10,420 10,250 10,400 121,300
2007/09/20 10,790 10,800 10,380 10,570 89,300
2007/09/19 10,440 10,760 10,350 10,710 116,900
2007/09/18 10,260 10,370 9,920 10,030 98,500
2007/09/14 10,320 10,480 10,220 10,440 103,300
2007/09/13 10,510 10,630 10,260 10,330 80,800
2007/09/12 10,750 10,900 10,390 10,470 139,700
2007/09/11 10,600 10,690 10,250 10,590 95,800
2007/09/10 10,500 10,880 10,360 10,520 170,100
2007/09/07 10,620 10,950 10,390 10,820 121,100
2007/09/06 10,050 10,800 10,000 10,590 120,400
2007/09/05 10,950 11,090 10,430 10,450 122,000
2007/09/04 11,010 11,010 10,700 10,840 104,800
2007/09/03 11,130 11,260 10,910 11,000 76,100
2007/08/31 10,920 11,130 10,750 11,090 149,300
2007/08/30 11,480 11,480 10,830 10,980 112,400
2007/08/29 10,940 11,200 10,800 11,080 245,000
2007/08/28 11,420 11,650 11,420 11,540 89,900
2007/08/27 11,890 11,990 11,600 11,660 145,400
2007/08/24 11,500 11,660 11,010 11,600 170,500
2007/08/23 11,670 11,700 11,210 11,370 204,800
2007/08/22 10,760 11,230 10,620 11,070 222,500
2007/08/21 10,480 11,040 10,400 10,560 342,300
2007/08/20 10,170 10,170 10,170 10,170 17,800
2007/08/17 10,800 10,800 8,880 9,170 373,800
2007/08/16 11,280 11,280 10,290 10,880 209,400
2007/08/15 11,420 11,690 11,230 11,310 220,200
2007/08/14 11,420 11,790 11,260 11,420 197,800
2007/08/13 12,100 12,390 11,110 11,280 311,200
2007/08/10 12,400 13,770 11,400 11,950 559,700
2007/08/09 12,400 13,170 12,270 12,800 517,900
2007/08/08 12,120 12,420 11,720 11,950 198,600
2007/08/07 12,490 12,500 12,050 12,100 199,200
2007/08/06 11,620 12,600 11,600 12,200 274,700
2007/08/03 11,900 12,290 11,530 11,830 326,900
2007/08/02 10,960 11,950 10,820 11,800 260,000
2007/08/01 11,020 11,090 10,520 10,630 136,100
2007/07/31 11,130 11,330 10,920 11,000 172,100
2007/07/30 10,330 10,880 10,200 10,880 170,600
2007/07/27 10,420 11,110 10,260 10,400 292,900
2007/07/26 10,920 11,580 10,650 10,820 455,600
2007/07/25 10,140 10,990 10,090 10,900 261,900
2007/07/24 10,300 10,460 10,070 10,340 300,800
2007/07/23 9,450 10,300 9,390 10,300 495,900
2007/07/20 9,420 9,620 9,390 9,550 387,900
2007/07/19 9,510 9,550 9,300 9,320 132,500
2007/07/18 9,370 9,580 9,370 9,570 291,800
2007/07/17 9,500 9,530 9,220 9,370 320,900
2007/07/13 9,350 9,480 9,350 9,400 82,700
2007/07/12 9,570 9,610 9,230 9,280 130,300
2007/07/11 9,440 9,600 9,330 9,550 109,300
2007/07/10 9,540 9,560 9,440 9,450 66,500
2007/07/09 9,620 9,650 9,520 9,570 88,500
2007/07/06 9,450 9,660 9,410 9,630 111,800
2007/07/05 9,630 9,690 9,400 9,470 276,900
2007/07/04 9,230 9,510 9,230 9,500 201,300
2007/07/03 9,310 9,310 9,140 9,220 112,400
2007/07/02 9,200 9,350 9,130 9,300 94,800
2007/06/29 9,210 9,440 9,180 9,220 233,200
2007/06/28 9,100 9,300 8,900 9,300 313,000
2007/06/27 9,000 9,110 8,910 9,070 176,300
2007/06/26 8,940 9,050 8,830 8,990 280,300
2007/06/25 8,740 8,980 8,690 8,960 162,700
2007/06/22 8,950 9,000 8,720 8,840 112,800
2007/06/21 8,810 8,970 8,730 8,950 206,200
2007/06/20 8,760 8,840 8,690 8,820 166,300
2007/06/19 8,700 8,790 8,570 8,750 122,400
2007/06/18 8,510 8,720 8,450 8,710 128,300
2007/06/15 8,500 8,520 8,300 8,430 96,600
2007/06/14 8,390 8,550 8,360 8,420 89,500
2007/06/13 8,240 8,400 8,230 8,250 130,200
2007/06/12 8,440 8,550 8,220 8,430 166,400
2007/06/11 8,790 8,790 8,430 8,490 128,900
2007/06/08 8,800 8,820 8,640 8,690 201,100
2007/06/07 8,700 8,950 8,660 8,850 466,400
2007/06/06 8,160 8,430 8,100 8,400 179,900
2007/06/05 7,970 8,150 7,970 8,150 129,300
2007/06/04 8,430 8,490 7,960 8,070 192,900
2007/06/01 8,030 8,380 8,000 8,310 219,100
2007/05/31 7,950 8,090 7,930 8,030 156,200
2007/05/30 7,620 7,900 7,580 7,870 235,700
2007/05/29 7,450 7,530 7,360 7,520 85,400
2007/05/28 7,540 7,540 7,260 7,320 109,500
2007/05/28 1 -> 1.50 分割
2007/05/25 11,280 11,350 11,160 11,330 31,400
2007/05/24 11,290 11,410 11,150 11,380 39,400
2007/05/23 11,510 11,540 11,210 11,260 66,100
2007/05/22 11,500 11,620 11,400 11,460 51,000
2007/05/21 11,360 11,580 11,300 11,490 32,100
2007/05/18 11,870 12,130 11,200 11,310 141,300
2007/05/17 11,160 11,750 10,770 11,750 158,300
2007/05/16 11,500 11,600 11,070 11,190 51,200
2007/05/15 11,740 11,780 11,460 11,460 63,600
2007/05/14 11,880 11,960 11,700 11,740 60,700
2007/05/11 12,110 12,110 11,790 11,880 78,400
2007/05/10 12,350 12,380 12,050 12,120 123,200
2007/05/09 12,550 12,570 12,350 12,420 86,800
2007/05/08 12,900 12,900 12,570 12,600 53,600
2007/05/07 12,460 12,790 12,370 12,790 69,200
2007/05/02 12,490 12,490 12,230 12,420 60,400
2007/05/01 12,800 12,800 12,410 12,540 61,700
2007/04/27 12,780 12,950 12,650 12,800 94,200
2007/04/26 13,000 13,000 12,710 12,770 103,000
2007/04/25 12,990 13,030 12,840 12,920 67,100
2007/04/24 12,900 12,980 12,720 12,980 59,400
2007/04/23 12,680 12,930 12,590 12,900 91,400
2007/04/20 12,870 12,870 12,550 12,620 59,600
2007/04/19 13,090 13,090 12,640 12,860 54,900
2007/04/18 12,910 13,110 12,720 13,050 94,900
2007/04/17 13,300 13,350 12,930 13,010 63,400
2007/04/16 13,400 13,480 13,210 13,240 73,300
2007/04/13 13,610 13,680 13,200 13,350 127,800
2007/04/12 13,450 13,700 13,400 13,600 156,600
2007/04/11 12,900 13,650 12,850 13,650 379,000
2007/04/10 12,700 12,850 12,630 12,830 92,600
2007/04/09 12,900 12,900 12,650 12,760 107,500
2007/04/06 12,810 12,860 12,620 12,860 163,100
2007/04/05 12,500 12,750 12,430 12,750 219,800
2007/04/04 12,210 12,480 12,170 12,480 149,100
2007/04/03 12,210 12,210 12,040 12,180 83,500
2007/04/02 12,160 12,330 11,990 12,010 132,100
2007/03/30 11,950 12,180 11,900 12,130 119,400
2007/03/29 11,550 11,890 11,530 11,880 77,200
2007/03/28 11,870 11,920 11,630 11,700 74,400
2007/03/27 11,750 11,980 11,700 11,810 173,500
2007/03/26 12,130 12,180 12,030 12,140 20,700
2007/03/23 12,150 12,150 12,020 12,090 16,300
2007/03/22 12,300 12,330 12,010 12,140 48,400
2007/03/20 12,290 12,330 12,150 12,270 28,200
2007/03/19 12,290 12,290 12,020 12,240 31,500
2007/03/16 11,980 12,440 11,730 12,100 134,700
2007/03/15 11,830 11,990 11,550 11,580 62,500
2007/03/14 11,610 11,990 11,550 11,820 40,000
2007/03/13 12,080 12,170 12,000 12,010 22,900
2007/03/12 12,260 12,300 12,050 12,120 46,500
2007/03/09 12,290 12,380 12,220 12,250 41,700
2007/03/08 12,100 12,320 11,880 12,320 85,500
2007/03/07 12,910 12,910 12,200 12,240 87,000
2007/03/06 11,590 12,270 11,590 12,240 85,900
2007/03/05 12,040 12,050 11,310 11,460 166,800
2007/03/02 12,750 12,850 12,510 12,640 90,400
2007/03/01 13,170 13,270 12,810 12,950 96,800
2007/02/28 12,040 13,260 12,040 13,040 143,900
2007/02/27 13,610 13,790 13,430 13,640 62,300
2007/02/26 13,740 13,830 13,660 13,680 56,600
2007/02/23 13,800 13,910 13,760 13,790 84,500
2007/02/22 13,650 13,920 13,650 13,830 60,100
2007/02/21 13,900 13,910 13,600 13,670 55,400
2007/02/20 13,730 13,940 13,730 13,830 38,300
2007/02/19 13,930 13,930 13,790 13,930 38,900
2007/02/16 13,920 14,000 13,740 13,790 51,400
2007/02/15 14,200 14,240 13,900 14,000 61,300
2007/02/14 14,010 14,210 13,910 14,170 104,900
2007/02/13 14,070 14,300 13,800 13,890 113,100
2007/02/09 13,280 14,030 13,220 13,940 136,000
2007/02/08 13,170 13,420 13,110 13,350 51,300
2007/02/07 13,060 13,460 13,060 13,300 72,000
2007/02/06 13,290 13,290 13,040 13,050 30,200
2007/02/05 13,400 13,400 13,200 13,200 37,500
2007/02/02 13,290 13,500 13,160 13,400 74,100
2007/02/01 13,450 13,660 13,220 13,340 78,600
2007/01/31 13,600 13,640 13,030 13,580 105,000
2007/01/30 13,910 13,930 13,380 13,400 126,200
2007/01/29 13,900 14,010 13,700 13,860 154,100
2007/01/26 13,300 13,760 13,100 13,700 144,800
2007/01/25 13,750 13,800 13,300 13,380 144,700
2007/01/24 13,700 13,850 13,290 13,550 398,100
2007/01/23 12,480 13,180 12,390 13,070 399,500
2007/01/22 12,440 12,440 11,980 12,140 191,500
2007/01/19 12,660 12,790 12,120 12,460 277,000
2007/01/18 13,400 13,800 13,100 13,260 231,900
2007/01/17 12,500 13,280 12,200 13,200 174,900
2007/01/16 12,000 12,550 11,850 12,490 159,200
2007/01/15 11,650 12,020 11,550 11,990 180,100
2007/01/12 11,200 11,410 10,980 11,350 65,600
2007/01/11 11,200 11,470 10,910 10,970 87,300
2007/01/10 10,980 11,190 10,630 11,190 125,600
2007/01/09 11,090 11,260 10,800 10,930 160,600
2007/01/05 11,900 11,900 11,150 11,320 127,700
2007/01/04 12,000 12,200 11,560 11,600 81,300

このページの先頭へ