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
2013/12/30 1,991 2,015 1,983 2,001 44,900
2013/12/27 1,999 2,005 1,978 2,003 45,100
2013/12/26 1,921 1,976 1,915 1,970 55,500
2013/12/25 1,910 1,929 1,892 1,914 97,700
2013/12/24 1,964 1,990 1,932 1,940 117,700
2013/12/20 2,006 2,006 1,960 1,964 57,800
2013/12/19 2,006 2,022 1,996 2,006 42,100
2013/12/18 1,990 2,025 1,990 2,006 40,800
2013/12/17 2,010 2,040 1,996 2,015 38,100
2013/12/16 2,010 2,018 1,981 1,990 27,000
2013/12/13 2,025 2,044 1,999 2,002 100,000
2013/12/12 2,052 2,056 2,008 2,039 60,000
2013/12/11 2,066 2,118 2,066 2,076 58,700
2013/12/10 2,060 2,110 2,054 2,098 84,500
2013/12/09 2,060 2,070 2,040 2,067 71,700
2013/12/06 2,038 2,074 2,038 2,052 64,600
2013/12/05 2,117 2,117 2,050 2,058 71,600
2013/12/04 2,104 2,153 2,081 2,117 72,400
2013/12/03 2,169 2,169 2,082 2,125 115,300
2013/12/02 2,167 2,180 2,143 2,169 79,500
2013/11/29 2,127 2,150 2,102 2,144 81,800
2013/11/28 2,133 2,141 2,090 2,127 70,900
2013/11/27 2,079 2,150 2,075 2,121 194,900
2013/11/26 1,955 2,177 1,945 2,102 382,700
2013/11/25 1,888 1,962 1,878 1,951 283,600
2013/11/22 1,866 1,872 1,837 1,850 51,500
2013/11/21 1,853 1,875 1,851 1,868 46,200
2013/11/20 1,867 1,878 1,853 1,872 24,100
2013/11/19 1,868 1,884 1,855 1,873 70,000
2013/11/18 1,847 1,879 1,842 1,867 57,100
2013/11/15 1,832 1,867 1,832 1,847 56,100
2013/11/14 1,825 1,830 1,801 1,819 76,000
2013/11/13 1,820 1,840 1,792 1,818 71,100
2013/11/12 1,798 1,821 1,781 1,817 71,600
2013/11/11 1,810 1,820 1,775 1,788 101,200
2013/11/08 1,778 1,797 1,764 1,788 63,500
2013/11/07 1,810 1,814 1,771 1,778 47,700
2013/11/06 1,823 1,823 1,786 1,799 68,500
2013/11/05 1,842 1,842 1,764 1,783 80,300
2013/11/01 1,860 1,860 1,790 1,807 82,800
2013/10/31 1,890 1,894 1,851 1,860 31,700
2013/10/30 1,880 1,910 1,872 1,878 55,300
2013/10/29 1,891 1,900 1,843 1,847 104,700
2013/10/28 1,910 1,928 1,896 1,910 70,200
2013/10/25 1,950 1,950 1,900 1,903 40,100
2013/10/24 1,908 1,946 1,897 1,935 47,000
2013/10/23 1,930 1,939 1,909 1,921 105,500
2013/10/22 1,895 1,935 1,895 1,926 38,600
2013/10/21 1,900 1,913 1,874 1,908 75,600
2013/10/18 1,890 1,909 1,834 1,863 122,900
2013/10/17 1,920 1,925 1,887 1,899 38,700
2013/10/16 1,911 1,922 1,899 1,905 24,300
2013/10/15 1,898 1,947 1,861 1,916 137,300
2013/10/11 1,905 1,917 1,835 1,864 152,200
2013/10/10 1,880 1,911 1,880 1,890 22,200
2013/10/09 1,880 1,901 1,871 1,888 36,900
2013/10/08 1,871 1,924 1,871 1,892 113,300
2013/10/07 1,861 1,873 1,836 1,857 72,800
2013/10/04 1,831 1,880 1,810 1,862 74,400
2013/10/03 1,871 1,897 1,838 1,851 70,000
2013/10/02 1,865 1,900 1,848 1,870 98,100
2013/10/01 1,840 1,878 1,840 1,857 75,300
2013/09/30 1,825 1,873 1,803 1,830 130,500
2013/09/27 1,830 1,838 1,817 1,830 43,300
2013/09/26 1,781 1,820 1,757 1,820 57,200
2013/09/25 1,769 1,795 1,764 1,780 64,100
2013/09/24 1,762 1,776 1,737 1,747 79,300
2013/09/20 1,772 1,798 1,767 1,788 71,000
2013/09/19 1,780 1,789 1,750 1,761 76,600
2013/09/18 1,791 1,803 1,758 1,760 51,000
2013/09/17 1,800 1,809 1,772 1,789 66,800
2013/09/13 1,749 1,778 1,741 1,778 114,800
2013/09/12 1,730 1,739 1,708 1,734 67,900
2013/09/11 1,730 1,739 1,714 1,720 50,200
2013/09/10 1,697 1,729 1,630 1,721 79,100
2013/09/09 1,700 1,714 1,674 1,689 40,200
2013/09/06 1,676 1,681 1,643 1,678 44,000
2013/09/05 1,632 1,675 1,623 1,675 87,500
2013/09/04 1,627 1,635 1,611 1,632 65,000
2013/09/03 1,629 1,670 1,623 1,636 44,500
2013/09/02 1,652 1,661 1,615 1,627 47,600
2013/08/30 1,652 1,677 1,651 1,651 37,200
2013/08/29 1,710 1,710 1,645 1,661 88,400
2013/08/28 1,715 1,726 1,687 1,719 61,000
2013/08/27 1,725 1,744 1,717 1,733 96,100
2013/08/26 1,738 1,738 1,701 1,706 28,800
2013/08/23 1,718 1,738 1,678 1,738 105,100
2013/08/22 1,660 1,702 1,641 1,701 77,000
2013/08/21 1,651 1,695 1,651 1,677 64,200
2013/08/20 1,670 1,695 1,639 1,642 61,300
2013/08/19 1,655 1,680 1,654 1,677 18,500
2013/08/16 1,658 1,677 1,651 1,655 58,000
2013/08/15 1,701 1,710 1,687 1,690 46,300
2013/08/14 1,777 1,777 1,702 1,731 76,400
2013/08/13 1,670 1,709 1,657 1,708 86,700
2013/08/12 1,637 1,678 1,630 1,656 62,400
2013/08/09 1,675 1,675 1,631 1,636 124,600
2013/08/08 1,720 1,727 1,645 1,647 257,000
2013/08/07 1,672 1,680 1,634 1,653 71,200
2013/08/06 1,627 1,699 1,627 1,699 189,000
2013/08/05 1,621 1,640 1,611 1,626 40,100
2013/08/02 1,606 1,644 1,600 1,643 111,200
2013/08/01 1,585 1,607 1,584 1,605 67,200
2013/07/31 1,595 1,622 1,549 1,600 186,500
2013/07/30 1,486 1,621 1,480 1,604 580,900
2013/07/29 1,608 1,608 1,450 1,457 585,300
2013/07/26 1,657 1,661 1,608 1,616 209,500
2013/07/25 1,685 1,688 1,660 1,674 140,800
2013/07/24 1,671 1,689 1,651 1,684 107,300
2013/07/23 1,681 1,696 1,671 1,675 148,800
2013/07/22 1,701 1,703 1,673 1,686 89,300
2013/07/19 1,720 1,728 1,673 1,693 260,300
2013/07/18 1,702 1,720 1,702 1,713 120,800
2013/07/17 1,682 1,709 1,682 1,701 230,600
2013/07/16 1,839 1,841 1,674 1,686 613,900
2013/07/12 1,795 1,849 1,795 1,844 104,300
2013/07/11 1,840 1,840 1,776 1,788 95,900
2013/07/10 1,874 1,879 1,824 1,838 77,700
2013/07/09 1,818 1,851 1,816 1,834 89,100
2013/07/08 1,817 1,842 1,801 1,801 129,400
2013/07/05 1,791 1,820 1,791 1,808 56,600
2013/07/04 1,807 1,815 1,784 1,798 89,400
2013/07/03 1,762 1,815 1,735 1,786 127,500
2013/07/02 1,754 1,777 1,731 1,775 154,400
2013/07/01 1,758 1,768 1,724 1,736 92,700
2013/06/28 1,732 1,764 1,732 1,754 122,500
2013/06/27 1,754 1,754 1,692 1,706 137,600
2013/06/26 1,800 1,808 1,701 1,714 151,100
2013/06/25 1,810 1,817 1,743 1,769 92,900
2013/06/24 1,867 1,870 1,818 1,826 58,200
2013/06/21 1,837 1,867 1,820 1,866 55,500
2013/06/20 1,860 1,911 1,858 1,884 83,200
2013/06/19 1,848 1,897 1,841 1,884 46,100
2013/06/18 1,887 1,888 1,832 1,834 54,400
2013/06/17 1,785 1,848 1,785 1,847 53,300
2013/06/14 1,881 1,900 1,769 1,771 189,800
2013/06/13 1,890 1,890 1,849 1,856 82,900
2013/06/12 1,885 1,930 1,846 1,906 67,600
2013/06/11 1,910 1,976 1,900 1,920 125,800
2013/06/10 1,823 1,887 1,823 1,874 100,600
2013/06/07 1,806 1,847 1,763 1,810 146,900
2013/06/06 1,890 1,933 1,844 1,852 134,400
2013/06/05 1,916 1,981 1,916 1,920 97,100
2013/06/04 1,926 1,954 1,883 1,942 94,600
2013/06/03 1,982 1,983 1,925 1,940 128,400
2013/05/31 2,004 2,026 1,991 2,008 94,700
2013/05/30 2,030 2,045 1,963 1,986 119,700
2013/05/29 2,030 2,079 2,015 2,059 96,500
2013/05/28 2,001 2,069 1,985 2,030 127,500
2013/05/27 2,158 2,158 2,023 2,024 156,000
2013/05/24 2,200 2,220 2,097 2,174 137,800
2013/05/23 2,352 2,422 2,185 2,185 163,500
2013/05/22 2,425 2,427 2,340 2,351 107,800
2013/05/21 2,338 2,416 2,330 2,397 136,500
2013/05/20 2,310 2,365 2,306 2,356 87,300
2013/05/17 2,239 2,305 2,239 2,296 78,700
2013/05/16 2,304 2,325 2,185 2,263 150,900
2013/05/15 2,347 2,350 2,295 2,297 153,000
2013/05/14 2,342 2,378 2,294 2,322 136,000
2013/05/13 2,225 2,335 2,225 2,318 188,800
2013/05/10 2,160 2,207 2,159 2,200 139,400
2013/05/09 2,138 2,160 2,128 2,129 68,500
2013/05/08 2,134 2,168 2,118 2,134 155,400
2013/05/07 2,135 2,149 2,118 2,133 101,800
2013/05/02 2,144 2,145 2,099 2,110 92,000
2013/05/01 2,134 2,155 2,108 2,115 126,000
2013/04/30 2,114 2,145 2,098 2,128 133,600
2013/04/26 2,117 2,127 2,099 2,114 122,600
2013/04/25 2,124 2,150 2,113 2,117 130,900
2013/04/24 2,116 2,125 2,088 2,115 176,500
2013/04/23 2,155 2,168 2,112 2,116 88,600
2013/04/22 2,159 2,187 2,151 2,156 52,500
2013/04/19 2,113 2,136 2,109 2,129 67,800
2013/04/18 2,182 2,182 2,108 2,108 158,000
2013/04/17 2,110 2,190 2,109 2,183 80,000
2013/04/16 2,090 2,130 2,074 2,094 154,200
2013/04/15 2,131 2,166 2,119 2,128 81,900
2013/04/12 2,233 2,233 2,160 2,170 102,700
2013/04/11 2,250 2,290 2,212 2,235 205,700
2013/04/10 2,260 2,300 2,251 2,300 89,300
2013/04/09 2,301 2,329 2,262 2,271 72,800
2013/04/08 2,253 2,310 2,245 2,308 79,600
2013/04/05 2,255 2,284 2,230 2,253 90,300
2013/04/04 2,115 2,156 2,071 2,155 140,300
2013/04/03 2,168 2,205 2,120 2,169 80,000
2013/04/02 2,196 2,228 2,137 2,166 93,400
2013/04/01 2,280 2,298 2,227 2,228 53,200
2013/03/29 2,290 2,305 2,245 2,278 86,100
2013/03/28 2,302 2,333 2,287 2,303 58,900
2013/03/27 2,369 2,370 2,302 2,326 80,800
2013/03/26 2,314 2,336 2,286 2,328 138,200
2013/03/25 2,355 2,372 2,321 2,341 95,300
2013/03/22 2,382 2,404 2,339 2,339 134,500
2013/03/21 2,329 2,396 2,325 2,382 161,000
2013/03/19 2,260 2,330 2,244 2,321 243,000
2013/03/18 2,175 2,260 2,152 2,243 204,000
2013/03/15 2,200 2,212 2,171 2,190 147,200
2013/03/14 2,120 2,133 2,083 2,127 134,000
2013/03/13 2,138 2,139 2,102 2,108 81,900
2013/03/12 2,124 2,201 2,112 2,138 144,600
2013/03/11 2,117 2,148 2,111 2,124 91,700
2013/03/08 2,122 2,146 2,110 2,129 141,000
2013/03/07 2,150 2,173 2,108 2,121 116,400
2013/03/06 2,106 2,157 2,105 2,147 83,400
2013/03/05 2,177 2,192 2,101 2,107 125,400
2013/03/04 2,196 2,207 2,162 2,167 145,900
2013/03/01 2,178 2,218 2,173 2,195 89,500
2013/02/28 2,216 2,221 2,170 2,175 164,900
2013/02/27 2,245 2,269 2,209 2,224 149,300
2013/02/26 2,183 2,217 2,175 2,199 88,400
2013/02/25 2,236 2,266 2,205 2,231 55,600
2013/02/22 2,202 2,216 2,160 2,196 57,300
2013/02/21 2,221 2,241 2,189 2,193 72,400
2013/02/20 2,250 2,280 2,233 2,248 97,400
2013/02/19 2,185 2,239 2,154 2,231 104,900
2013/02/18 2,155 2,276 2,155 2,205 223,100
2013/02/15 2,136 2,148 2,077 2,118 142,700
2013/02/14 2,127 2,210 2,108 2,161 106,400
2013/02/13 2,195 2,206 2,109 2,135 151,800
2013/02/12 2,222 2,335 2,198 2,217 215,900
2013/02/08 2,209 2,233 2,185 2,198 108,500
2013/02/07 2,226 2,243 2,188 2,209 106,100
2013/02/06 2,220 2,251 2,203 2,226 226,400
2013/02/05 2,222 2,239 2,181 2,183 168,800
2013/02/04 2,250 2,280 2,212 2,254 155,700
2013/02/01 2,245 2,251 2,188 2,211 235,800
2013/01/31 2,227 2,230 2,132 2,215 381,100
2013/01/30 2,200 2,284 2,190 2,227 553,400
2013/01/29 2,041 2,181 2,041 2,146 419,700
2013/01/28 2,057 2,078 2,010 2,039 298,800
2013/01/25 1,978 2,059 1,975 2,039 440,900
2013/01/24 1,950 1,961 1,865 1,912 201,000
2013/01/23 1,928 1,969 1,890 1,962 355,200
2013/01/22 1,887 2,037 1,887 1,951 589,300
2013/01/21 1,834 1,867 1,806 1,857 129,300
2013/01/18 1,830 1,848 1,793 1,838 181,300
2013/01/17 1,848 1,848 1,762 1,795 275,000
2013/01/16 1,918 1,918 1,846 1,860 267,800
2013/01/15 1,775 1,917 1,609 1,917 599,300
2013/01/11 1,800 1,810 1,770 1,783 140,200
2013/01/10 1,780 1,789 1,754 1,784 162,400
2013/01/09 1,747 1,787 1,723 1,769 236,300
2013/01/08 1,885 1,885 1,768 1,773 243,500
2013/01/07 1,876 1,895 1,840 1,846 167,800
2013/01/04 1,820 1,830 1,800 1,827 176,600

このページの先頭へ