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
2012/12/28 1,785 1,790 1,751 1,762 134,800
2012/12/27 1,731 1,770 1,712 1,745 153,200
2012/12/26 1,678 1,724 1,678 1,721 122,700
2012/12/25 1,675 1,710 1,659 1,664 125,200
2012/12/21 1,686 1,728 1,620 1,658 298,900
2012/12/20 1,640 1,675 1,632 1,655 143,400
2012/12/19 1,630 1,668 1,630 1,655 185,000
2012/12/18 1,588 1,633 1,573 1,613 305,900
2012/12/17 1,570 1,591 1,540 1,548 163,200
2012/12/14 1,535 1,569 1,520 1,544 256,800
2012/12/13 1,460 1,529 1,460 1,512 207,800
2012/12/12 1,456 1,465 1,444 1,447 135,800
2012/12/11 1,486 1,486 1,446 1,453 184,300
2012/12/10 1,495 1,500 1,481 1,485 63,600
2012/12/07 1,493 1,508 1,490 1,491 141,400
2012/12/06 1,521 1,528 1,492 1,498 222,800
2012/12/05 1,540 1,543 1,518 1,522 167,200
2012/12/04 1,595 1,597 1,562 1,577 56,800
2012/12/03 1,570 1,607 1,567 1,575 72,000
2012/11/30 1,564 1,600 1,556 1,565 81,400
2012/11/29 1,545 1,579 1,541 1,559 105,800
2012/11/28 1,585 1,590 1,505 1,522 221,200
2012/11/27 1,644 1,647 1,585 1,596 117,500
2012/11/26 1,650 1,689 1,620 1,622 147,200
2012/11/22 1,548 1,606 1,548 1,593 146,600
2012/11/21 1,497 1,541 1,497 1,523 70,500
2012/11/20 1,521 1,538 1,495 1,496 99,600
2012/11/19 1,530 1,557 1,514 1,514 136,400
2012/11/16 1,476 1,525 1,476 1,516 96,800
2012/11/15 1,447 1,487 1,440 1,469 110,800
2012/11/14 1,461 1,461 1,435 1,444 39,100
2012/11/13 1,459 1,465 1,445 1,459 77,400
2012/11/12 1,499 1,501 1,465 1,465 59,000
2012/11/09 1,506 1,533 1,499 1,502 56,000
2012/11/08 1,540 1,550 1,520 1,520 44,700
2012/11/07 1,560 1,580 1,532 1,576 71,600
2012/11/06 1,533 1,573 1,510 1,550 108,200
2012/11/05 1,522 1,548 1,505 1,511 44,800
2012/11/02 1,545 1,557 1,515 1,533 31,200
2012/11/01 1,514 1,539 1,503 1,523 29,400
2012/10/31 1,520 1,557 1,506 1,513 81,400
2012/10/30 1,494 1,559 1,492 1,533 146,300
2012/10/29 1,504 1,513 1,481 1,492 39,600
2012/10/26 1,550 1,560 1,491 1,497 73,900
2012/10/25 1,498 1,552 1,492 1,548 104,300
2012/10/24 1,480 1,516 1,475 1,491 43,000
2012/10/23 1,538 1,541 1,501 1,516 88,800
2012/10/22 1,568 1,571 1,530 1,548 83,200
2012/10/19 1,555 1,580 1,514 1,580 121,000
2012/10/18 1,515 1,585 1,515 1,559 102,100
2012/10/17 1,472 1,544 1,462 1,536 153,500
2012/10/16 1,420 1,460 1,420 1,442 101,400
2012/10/15 1,500 1,502 1,404 1,447 223,700
2012/10/12 1,700 1,700 1,469 1,498 326,000
2012/10/11 1,736 1,750 1,723 1,731 29,300
2012/10/10 1,750 1,750 1,719 1,746 64,000
2012/10/09 1,820 1,824 1,769 1,777 67,600
2012/10/05 1,801 1,836 1,790 1,834 36,600
2012/10/04 1,784 1,816 1,763 1,801 41,300
2012/10/03 1,810 1,816 1,785 1,787 34,800
2012/10/02 1,811 1,851 1,811 1,823 27,100
2012/10/01 1,850 1,851 1,794 1,805 52,700
2012/09/28 1,879 1,920 1,845 1,863 34,800
2012/09/27 1,890 1,899 1,849 1,883 51,300
2012/09/26 1,898 1,914 1,838 1,850 84,000
2012/09/25 1,919 1,950 1,902 1,935 35,500
2012/09/24 1,954 1,955 1,932 1,939 27,000
2012/09/21 1,930 1,984 1,929 1,963 39,900
2012/09/20 2,021 2,021 1,955 1,957 62,400
2012/09/19 2,013 2,050 2,000 2,023 40,500
2012/09/18 2,018 2,033 1,993 2,012 51,400
2012/09/14 1,944 2,022 1,942 2,021 102,900
2012/09/13 1,922 1,957 1,903 1,932 40,800
2012/09/12 1,938 1,953 1,914 1,936 47,100
2012/09/11 1,971 1,971 1,910 1,937 32,000
2012/09/10 1,999 2,023 1,970 1,983 49,600
2012/09/07 1,911 2,000 1,911 1,998 78,800
2012/09/06 1,862 1,876 1,840 1,872 49,600
2012/09/05 1,939 1,939 1,865 1,870 45,700
2012/09/04 1,878 1,926 1,869 1,919 70,700
2012/09/03 1,980 1,985 1,915 1,916 76,300
2012/08/31 2,001 2,014 1,979 1,979 54,800
2012/08/30 2,041 2,047 2,010 2,011 54,800
2012/08/29 2,040 2,059 2,032 2,040 59,600
2012/08/28 2,139 2,147 2,041 2,062 111,100
2012/08/27 2,196 2,205 2,154 2,156 40,600
2012/08/24 2,170 2,171 2,150 2,151 47,600
2012/08/23 2,200 2,222 2,176 2,205 18,300
2012/08/22 2,241 2,248 2,180 2,210 39,500
2012/08/21 2,273 2,274 2,219 2,241 24,900
2012/08/20 2,247 2,287 2,245 2,273 42,500
2012/08/17 2,189 2,236 2,189 2,235 40,100
2012/08/16 2,154 2,195 2,151 2,188 43,000
2012/08/15 2,187 2,189 2,146 2,156 25,300
2012/08/14 2,171 2,186 2,137 2,171 33,300
2012/08/13 2,181 2,204 2,161 2,170 29,400
2012/08/10 2,188 2,215 2,160 2,180 37,900
2012/08/09 2,128 2,193 2,128 2,169 43,200
2012/08/08 2,154 2,207 2,117 2,137 66,600
2012/08/07 2,082 2,152 2,080 2,138 53,200
2012/08/06 2,112 2,128 2,083 2,090 36,500
2012/08/03 2,105 2,106 2,058 2,068 51,700
2012/08/02 2,101 2,127 2,099 2,105 37,300
2012/08/01 2,184 2,184 2,096 2,111 58,800
2012/07/31 2,148 2,195 2,085 2,190 72,200
2012/07/30 2,200 2,201 2,127 2,158 51,800
2012/07/27 2,156 2,178 2,130 2,159 103,400
2012/07/26 2,063 2,114 2,010 2,093 115,500
2012/07/25 2,100 2,123 2,053 2,064 115,300
2012/07/24 2,164 2,199 2,127 2,130 101,800
2012/07/23 2,163 2,209 2,161 2,161 55,200
2012/07/20 2,279 2,285 2,200 2,213 65,100
2012/07/19 2,225 2,284 2,225 2,279 119,200
2012/07/18 2,185 2,225 2,136 2,204 170,700
2012/07/17 2,352 2,353 2,240 2,245 166,800
2012/07/13 2,357 2,455 2,357 2,427 75,700
2012/07/12 2,450 2,452 2,352 2,358 64,900
2012/07/11 2,428 2,457 2,400 2,457 33,200
2012/07/10 2,466 2,503 2,454 2,454 22,400
2012/07/09 2,560 2,560 2,458 2,465 90,400
2012/07/06 2,580 2,591 2,552 2,585 41,500
2012/07/05 2,543 2,575 2,513 2,570 32,400
2012/07/04 2,581 2,600 2,542 2,542 33,500
2012/07/03 2,547 2,574 2,546 2,574 55,800
2012/07/02 2,524 2,550 2,500 2,535 43,700
2012/06/29 2,413 2,509 2,408 2,492 42,600
2012/06/28 2,440 2,476 2,440 2,445 37,700
2012/06/27 2,447 2,461 2,377 2,415 58,600
2012/06/26 2,622 2,622 2,444 2,446 132,500
2012/06/25 2,581 2,635 2,560 2,628 97,000
2012/06/22 2,515 2,560 2,481 2,559 59,700
2012/06/21 2,495 2,517 2,463 2,514 35,500
2012/06/20 2,454 2,496 2,453 2,493 75,600
2012/06/19 2,410 2,434 2,372 2,410 77,500
2012/06/18 2,350 2,387 2,350 2,385 48,500
2012/06/15 2,283 2,337 2,266 2,301 47,500
2012/06/14 2,251 2,290 2,231 2,276 30,100
2012/06/13 2,300 2,313 2,261 2,263 34,100
2012/06/12 2,294 2,315 2,262 2,290 48,800
2012/06/11 2,344 2,375 2,333 2,343 47,800
2012/06/08 2,348 2,348 2,260 2,292 107,800
2012/06/07 2,380 2,429 2,324 2,348 141,300
2012/06/06 2,190 2,310 2,185 2,299 80,400
2012/06/05 2,129 2,211 2,127 2,199 57,300
2012/06/04 2,085 2,150 2,077 2,127 63,100
2012/06/01 2,193 2,214 2,175 2,185 62,600
2012/05/31 2,216 2,250 2,167 2,221 119,700
2012/05/30 2,355 2,369 2,252 2,276 135,200
2012/05/29 2,321 2,405 2,311 2,399 36,000
2012/05/28 2,348 2,378 2,330 2,360 30,000
2012/05/25 2,486 2,486 2,390 2,396 40,300
2012/05/24 2,416 2,445 2,394 2,439 35,200
2012/05/23 2,467 2,468 2,420 2,421 33,400
2012/05/22 2,474 2,490 2,452 2,466 64,400
2012/05/21 2,480 2,515 2,430 2,442 81,800
2012/05/18 2,544 2,545 2,496 2,509 63,700
2012/05/17 2,540 2,615 2,525 2,607 51,100
2012/05/16 2,540 2,564 2,525 2,538 48,800
2012/05/15 2,598 2,598 2,506 2,546 86,000
2012/05/14 2,641 2,665 2,611 2,613 64,900
2012/05/11 2,728 2,750 2,673 2,675 56,700
2012/05/10 2,701 2,750 2,695 2,728 73,400
2012/05/09 2,752 2,770 2,703 2,705 78,400
2012/05/08 2,802 2,818 2,770 2,789 46,300
2012/05/07 2,855 2,855 2,788 2,790 75,000
2012/05/02 2,881 2,930 2,881 2,905 63,600
2012/05/01 2,917 2,918 2,847 2,860 73,700
2012/04/27 2,974 2,979 2,901 2,917 58,000
2012/04/26 2,949 2,949 2,914 2,937 39,500
2012/04/25 2,987 2,993 2,920 2,934 56,800
2012/04/24 2,917 2,970 2,901 2,966 128,500
2012/04/23 2,877 2,938 2,877 2,925 142,600
2012/04/20 2,820 2,852 2,814 2,847 51,900
2012/04/19 2,862 2,862 2,818 2,822 96,000
2012/04/18 2,839 2,892 2,826 2,889 72,300
2012/04/17 2,870 2,871 2,807 2,811 158,100
2012/04/16 2,914 2,917 2,864 2,869 110,200
2012/04/13 3,025 3,025 2,888 2,914 289,800
2012/04/12 2,936 3,025 2,915 3,020 98,600
2012/04/11 2,950 2,950 2,904 2,915 62,600
2012/04/10 2,997 3,000 2,956 2,960 81,100
2012/04/09 3,000 3,000 2,981 2,982 58,100
2012/04/06 3,030 3,040 3,005 3,010 54,900
2012/04/05 3,005 3,050 3,005 3,020 75,300
2012/04/04 3,105 3,110 3,005 3,035 113,900
2012/04/03 3,095 3,120 3,090 3,100 32,800
2012/04/02 3,155 3,155 3,080 3,090 72,000
2012/03/30 3,145 3,155 3,120 3,135 42,100
2012/03/29 3,155 3,155 3,110 3,145 45,000
2012/03/28 3,115 3,170 3,100 3,165 55,900
2012/03/27 3,125 3,130 3,100 3,125 60,500
2012/03/26 3,100 3,110 3,080 3,085 91,000
2012/03/23 3,135 3,140 3,095 3,095 85,400
2012/03/22 3,185 3,205 3,145 3,165 88,400
2012/03/21 3,245 3,245 3,180 3,180 73,200
2012/03/19 3,260 3,275 3,250 3,255 38,300
2012/03/16 3,270 3,270 3,215 3,245 78,000
2012/03/15 3,205 3,285 3,195 3,260 120,200
2012/03/14 3,175 3,215 3,160 3,200 113,500
2012/03/13 3,115 3,155 3,115 3,130 75,800
2012/03/12 3,170 3,175 3,110 3,110 120,000
2012/03/09 3,165 3,190 3,145 3,165 96,700
2012/03/08 3,180 3,180 3,115 3,130 91,000
2012/03/07 3,100 3,135 3,080 3,130 71,800
2012/03/06 3,160 3,165 3,110 3,115 80,500
2012/03/05 3,200 3,200 3,155 3,155 64,300
2012/03/02 3,185 3,200 3,150 3,170 66,100
2012/03/01 3,165 3,220 3,150 3,165 104,900
2012/02/29 3,250 3,260 3,195 3,195 90,400
2012/02/28 3,300 3,305 3,175 3,255 265,600
2012/02/27 3,450 3,450 3,345 3,360 149,700
2012/02/24 3,415 3,450 3,350 3,435 121,500
2012/02/23 3,365 3,410 3,335 3,400 78,100
2012/02/22 3,295 3,350 3,285 3,340 80,800
2012/02/21 3,260 3,305 3,250 3,295 117,500
2012/02/20 3,240 3,275 3,235 3,240 113,600
2012/02/17 3,220 3,220 3,185 3,205 84,800
2012/02/16 3,195 3,215 3,160 3,165 61,000
2012/02/15 3,165 3,220 3,165 3,210 49,000
2012/02/14 3,185 3,190 3,145 3,165 45,800
2012/02/13 3,200 3,240 3,175 3,175 69,500
2012/02/10 3,180 3,220 3,160 3,210 92,800
2012/02/09 3,240 3,245 3,140 3,155 108,000
2012/02/08 3,085 3,210 3,085 3,210 110,300
2012/02/07 3,100 3,105 3,070 3,090 39,700
2012/02/06 3,135 3,140 3,095 3,095 80,600
2012/02/03 3,105 3,130 3,105 3,110 53,200
2012/02/02 3,125 3,135 3,100 3,105 46,500
2012/02/01 3,110 3,135 3,100 3,125 59,000
2012/01/31 3,145 3,145 3,095 3,110 56,300
2012/01/30 3,130 3,140 3,095 3,140 100,400
2012/01/27 3,175 3,175 3,110 3,120 89,600
2012/01/26 3,200 3,210 3,140 3,145 72,200
2012/01/25 3,160 3,210 3,145 3,200 74,900
2012/01/24 3,215 3,235 3,180 3,190 61,700
2012/01/23 3,255 3,260 3,185 3,210 62,900
2012/01/20 3,250 3,250 3,180 3,230 85,300
2012/01/19 3,230 3,270 3,195 3,255 72,500
2012/01/18 3,090 3,220 3,050 3,180 103,600
2012/01/17 3,120 3,135 3,050 3,065 77,700
2012/01/16 3,145 3,160 3,115 3,135 62,900
2012/01/13 3,120 3,255 3,110 3,135 194,500
2012/01/12 3,090 3,115 3,045 3,090 131,700
2012/01/11 3,080 3,130 3,080 3,090 88,500
2012/01/10 3,050 3,095 3,015 3,075 104,800
2012/01/06 3,130 3,145 3,030 3,045 107,800
2012/01/05 3,175 3,215 3,170 3,175 59,300
2012/01/04 3,175 3,215 3,175 3,175 77,900

このページの先頭へ