株価 東海カーボン TOKAI CARBON CO.,LTD. (5301)
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 | VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/08 | 1,161 | 1,214 | 1,151 | 1,206 | 3,024 | 3.61% | 0.83 | 148.50 | -68.33 | 1,170 | 1,217 |
| 2008/08/07 | 1,177 | 1,190 | 1,152 | 1,164 | 2,142 | -2.18% | -2.14 | 124.22 | -68.33 | 1,177 | 1,216 |
| 2008/08/06 | 1,164 | 1,193 | 1,155 | 1,190 | 2,633 | 6.16% | 0.51 | 147.37 | -46.67 | 1,202 | 1,214 |
| 2008/08/05 | 1,150 | 1,179 | 1,118 | 1,121 | 3,255 | -4.19% | -4.98 | 121.49 | -18.33 | 1,218 | 1,212 |
| 2008/08/04 | 1,241 | 1,258 | 1,161 | 1,170 | 2,393 | -5.80% | -0.77 | 124.80 | 23.33 | 1,244 | 1,213 |
| 2008/08/01 | 1,288 | 1,288 | 1,235 | 1,242 | 1,762 | -3.80% | 5.42 | 125.16 | 45.00 | 1,258 | 1,211 |
| 2008/07/31 | 1,283 | 1,296 | 1,269 | 1,291 | 2,780 | 1.65% | 9.88 | 126.73 | 68.33 | 1,255 | 1,200 |
| 2008/07/30 | 1,255 | 1,277 | 1,242 | 1,270 | 2,562 | 1.84% | 8.61 | 122.94 | 46.67 | 1,243 | 1,187 |
| 2008/07/29 | 1,228 | 1,256 | 1,223 | 1,247 | 1,747 | 0.56% | 7.01 | 109.98 | 46.67 | 1,236 | 1,175 |
| 2008/07/28 | 1,264 | 1,282 | 1,224 | 1,240 | 4,020 | 0.98% | 6.62 | 99.31 | 48.33 | 1,238 | 1,166 |
| 2008/07/25 | 1,211 | 1,231 | 1,198 | 1,228 | 2,713 | -0.24% | 5.66 | 85.41 | 51.67 | 1,231 | 1,159 |
| 2008/07/24 | 1,248 | 1,250 | 1,207 | 1,231 | 2,718 | -0.32% | 5.77 | 84.84 | 51.67 | 1,232 | 1,155 |
| 2008/07/23 | 1,245 | 1,256 | 1,210 | 1,235 | 3,848 | -1.67% | 6.16 | 96.54 | 56.67 | 1,224 | 1,152 |
| 2008/07/22 | 1,246 | 1,257 | 1,224 | 1,256 | 1,879 | 4.15% | 7.95 | 100.07 | 63.33 | 1,219 | 1,147 |
| 2008/07/18 | 1,250 | 1,250 | 1,196 | 1,206 | 1,736 | -2.43% | 3.80 | 101.98 | 61.67 | 1,208 | 1,143 |
| 2008/07/17 | 1,211 | 1,242 | 1,210 | 1,236 | 2,281 | 3.78% | 6.39 | 123.95 | 71.67 | 1,209 | 1,142 |
| 2008/07/16 | 1,190 | 1,206 | 1,179 | 1,191 | 2,125 | -1.33% | 2.47 | 111.87 | 66.67 | 1,201 | 1,141 |
| 2008/07/15 | 1,202 | 1,222 | 1,182 | 1,207 | 2,212 | 0.50% | 3.69 | 125.90 | 83.33 | 1,188 | 1,145 |
| 2008/07/14 | 1,216 | 1,229 | 1,193 | 1,201 | 1,969 | -0.74% | 2.89 | 113.04 | 85.00 | 1,174 | 1,145 |
| 2008/07/11 | 1,218 | 1,234 | 1,200 | 1,210 | 6,150 | 1.00% | 3.29 | 114.22 | 83.33 | 1,163 | 1,147 |
| 2008/07/10 | 1,131 | 1,212 | 1,131 | 1,198 | 4,919 | 6.21% | 1.98 | 104.99 | 73.33 | 1,148 | 1,147 |
| 2008/07/09 | 1,177 | 1,177 | 1,126 | 1,128 | 3,297 | -0.79% | -4.11 | 101.36 | 56.67 | 1,111 | 1,148 |
| 2008/07/08 | 1,139 | 1,152 | 1,121 | 1,137 | 2,698 | -0.70% | -3.66 | 115.76 | 6.67 | 1,092 | 1,154 |
| 2008/07/07 | 1,152 | 1,163 | 1,117 | 1,145 | 3,683 | 1.15% | -3.28 | 119.95 | -38.33 | 1,069 | 1,159 |
| 2008/07/04 | 1,029 | 1,135 | 1,025 | 1,132 | 7,635 | 11.42% | -4.64 | 114.14 | -68.33 | 1,057 | 1,166 |
| 2008/07/03 | 1,014 | 1,032 | 1,001 | 1,016 | 3,559 | -1.74% | -14.72 | 86.15 | -93.33 | 1,050 | 1,175 |
| 2008/07/02 | 1,021 | 1,044 | 1,005 | 1,034 | 4,764 | 1.17% | -13.71 | 102.01 | -93.33 | 1,077 | 1,189 |
| 2008/07/01 | 1,061 | 1,070 | 1,012 | 1,022 | 4,664 | -5.46% | -15.19 | 80.29 | -95.00 | 1,102 | 1,199 |
| 2008/06/30 | 1,100 | 1,107 | 1,068 | 1,081 | 2,282 | -1.82% | -10.77 | 98.51 | -95.00 | 1,126 | 1,209 |
| 2008/06/27 | 1,107 | 1,122 | 1,092 | 1,101 | 2,288 | -4.01% | -9.54 | 102.02 | -90.00 | 1,143 | 1,217 |
| 2008/06/26 | 1,163 | 1,168 | 1,137 | 1,147 | 1,321 | -1.04% | -6.12 | 118.11 | -86.67 | 1,160 | 1,223 |
| 2008/06/25 | 1,141 | 1,163 | 1,132 | 1,159 | 1,445 | 1.31% | -5.35 | 133.86 | -73.33 | 1,175 | 1,228 |
| 2008/06/24 | 1,170 | 1,171 | 1,133 | 1,144 | 1,820 | -1.80% | -6.82 | 115.30 | -50.00 | 1,197 | 1,230 |
| 2008/06/23 | 1,155 | 1,170 | 1,144 | 1,165 | 2,219 | -1.85% | -5.39 | 140.67 | -41.67 | 1,212 | 1,233 |
| 2008/06/20 | 1,230 | 1,230 | 1,183 | 1,187 | 1,682 | -2.78% | -3.73 | 164.96 | -23.33 | 1,226 | 1,235 |
| 2008/06/19 | 1,251 | 1,258 | 1,212 | 1,221 | 2,989 | -3.93% | -1.02 | 189.26 | -23.33 | 1,232 | 1,237 |
| 2008/06/18 | 1,218 | 1,276 | 1,213 | 1,271 | 2,198 | 4.35% | 3.07 | 191.52 | -41.67 | 1,228 | 1,237 |
| 2008/06/17 | 1,221 | 1,227 | 1,202 | 1,218 | 2,490 | -1.54% | -0.76 | 209.81 | -75.00 | 1,224 | 1,234 |
| 2008/06/16 | 1,254 | 1,261 | 1,220 | 1,237 | 2,586 | 1.89% | 1.24 | 255.32 | -65.00 | 1,228 | 1,235 |
| 2008/06/13 | 1,223 | 1,234 | 1,195 | 1,214 | 6,008 | 0.91% | -0.08 | 249.97 | -41.67 | 1,239 | 1,235 |
| 2008/06/12 | 1,211 | 1,218 | 1,191 | 1,203 | 1,783 | -3.84% | -0.61 | 196.69 | 1.67 | 1,258 | 1,235 |
| 2008/06/11 | 1,236 | 1,255 | 1,197 | 1,251 | 2,543 | 1.30% | 3.69 | 205.37 | 58.33 | 1,276 | 1,235 |
| 2008/06/10 | 1,299 | 1,299 | 1,220 | 1,235 | 2,032 | -4.41% | 2.83 | 172.29 | 43.33 | 1,274 | 1,233 |
| 2008/06/09 | 1,270 | 1,313 | 1,270 | 1,292 | 1,588 | -1.37% | 8.11 | 198.55 | 73.33 | 1,273 | 1,227 |
| 2008/06/06 | 1,334 | 1,334 | 1,299 | 1,310 | 2,764 | 1.08% | 10.35 | 193.43 | 76.67 | 1,261 | 1,216 |
| 2008/06/05 | 1,241 | 1,300 | 1,232 | 1,296 | 3,586 | 4.52% | 10.08 | 188.23 | 76.67 | 1,244 | 1,204 |
| 2008/06/04 | 1,228 | 1,240 | 1,211 | 1,240 | 1,469 | 1.06% | 6.10 | 157.04 | 46.67 | 1,234 | 1,194 |
| 2008/06/03 | 1,212 | 1,236 | 1,212 | 1,227 | 1,530 | -0.41% | 5.52 | 140.54 | 38.33 | 1,225 | 1,187 |
| 2008/06/02 | 1,244 | 1,247 | 1,220 | 1,232 | 1,810 | 0.24% | 6.46 | 159.06 | 40.00 | 1,222 | 1,181 |
| 2008/05/30 | 1,246 | 1,252 | 1,223 | 1,229 | 1,615 | -1.29% | 6.72 | 142.14 | -5.00 | 1,213 | 1,173 |
| 2008/05/29 | 1,220 | 1,245 | 1,220 | 1,245 | 1,740 | 4.36% | 8.68 | 162.57 | -26.67 | 1,213 | 1,166 |
| 2008/05/28 | 1,231 | 1,235 | 1,187 | 1,193 | 2,266 | -1.57% | 4.70 | 142.07 | -50.00 | 1,208 | 1,157 |
| 2008/05/27 | 1,188 | 1,222 | 1,186 | 1,212 | 1,339 | 2.11% | 6.83 | 165.38 | -5.00 | 1,213 | 1,151 |
| 2008/05/26 | 1,224 | 1,225 | 1,182 | 1,187 | 1,322 | -3.42% | 5.17 | 170.50 | 10.00 | 1,220 | 1,144 |
| 2008/05/23 | 1,239 | 1,253 | 1,225 | 1,229 | 1,634 | 0.57% | 9.33 | 164.02 | 70.00 | 1,230 | 1,139 |
| 2008/05/22 | 1,200 | 1,226 | 1,183 | 1,222 | 2,115 | 0.25% | 9.36 | 165.13 | 81.67 | 1,225 | 1,132 |
| 2008/05/21 | 1,203 | 1,254 | 1,200 | 1,219 | 2,502 | -1.93% | 9.65 | 143.87 | 90.00 | 1,221 | 1,124 |
| 2008/05/20 | 1,217 | 1,282 | 1,213 | 1,243 | 3,993 | 0.49% | 12.66 | 191.61 | 90.00 | 1,219 | 1,118 |
| 2008/05/19 | 1,207 | 1,240 | 1,200 | 1,237 | 2,175 | 2.49% | 12.85 | 138.16 | 80.00 | 1,195 | 1,109 |
| 2008/05/16 | 1,208 | 1,227 | 1,178 | 1,207 | 2,114 | 0.42% | 10.76 | 115.35 | 63.33 | 1,163 | 1,100 |
| 2008/05/15 | 1,221 | 1,224 | 1,198 | 1,202 | 2,752 | -0.66% | 10.56 | 91.46 | 51.67 | 1,133 | 1,093 |
| 2008/05/14 | 1,144 | 1,210 | 1,141 | 1,210 | 5,834 | 8.13% | 11.78 | 117.62 | 33.33 | 1,112 | 1,086 |
| 2008/05/13 | 1,098 | 1,119 | 1,086 | 1,119 | 2,691 | 3.80% | 3.84 | 87.08 | 33.33 | 1,090 | 1,079 |
| 2008/05/12 | 1,036 | 1,084 | 1,031 | 1,078 | 1,655 | 2.08% | 85.48 | 20.00 | 1,087 | 1,073 | |
| 2008/05/09 | 1,098 | 1,098 | 1,051 | 1,056 | 1,656 | -3.74% | 23.33 | 1,088 | 1,072 | ||
| 2008/05/08 | 1,092 | 1,108 | 1,090 | 1,097 | 978 | -0.36% | 56.67 | 1,094 | 1,073 | ||
| 2008/05/07 | 1,107 | 1,108 | 1,085 | 1,101 | 2,027 | -0.54% | 26.67 | 1,086 | 1,075 | ||
| 2008/05/02 | 1,102 | 1,109 | 1,087 | 1,107 | 1,288 | 2.31% | 13.33 | 1,080 | 1,074 | ||
| 2008/05/01 | 1,105 | 1,109 | 1,071 | 1,082 | 2,070 | -0.28% | -43.33 | 1,076 | 1,073 | ||
| 2008/04/30 | 1,060 | 1,100 | 1,055 | 1,085 | 1,789 | 2.84% | -15.00 | 1,076 | 1,072 | ||
| 2008/04/28 | 1,071 | 1,073 | 1,040 | 1,055 | 1,434 | -1.68% | -3.33 | 1,076 | |||
| 2008/04/25 | 1,086 | 1,092 | 1,066 | 1,073 | 1,320 | -1.11% | 51.67 | 1,079 | |||
| 2008/04/24 | 1,091 | 1,097 | 1,069 | 1,085 | 1,542 | 0.28% | 76.67 | 1,082 | |||
| 2008/04/23 | 1,085 | 1,093 | 1,077 | 1,082 | 1,100 | -0.37% | 60.00 | 1,078 | |||
| 2008/04/22 | 1,062 | 1,092 | 1,060 | 1,086 | 1,674 | 1.21% | 66.67 | 1,074 | |||
| 2008/04/21 | 1,105 | 1,105 | 1,071 | 1,073 | 1,579 | -1.11% | 60.00 | 1,070 | |||
| 2008/04/18 | 1,071 | 1,087 | 1,062 | 1,085 | 1,149 | 1.88% | 30.00 | 1,066 | |||
| 2008/04/17 | 1,093 | 1,094 | 1,059 | 1,065 | 2,298 | 0.38% | -30.00 | 1,064 | |||
| 2008/04/16 | 1,091 | 1,100 | 1,054 | 1,061 | 2,062 | -0.75% | -53.33 | 1,051 | |||
| 2008/04/15 | 1,067 | 1,077 | 1,041 | 1,069 | 1,850 | 1.52% | -68.33 | 1,050 | |||
| 2008/04/14 | 1,034 | 1,069 | 1,030 | 1,053 | 1,409 | -1.96% | -75.00 | 1,051 | |||
| 2008/04/11 | 1,030 | 1,077 | 1,022 | 1,074 | 5,179 | 7.29% | -40.00 | 1,068 | |||
| 2008/04/10 | 1,032 | 1,033 | 998 | 1,001 | 4,223 | -5.30% | 1,069 | ||||
| 2008/04/09 | 1,051 | 1,082 | 1,035 | 1,057 | 2,585 | -1.31% | 1,086 | ||||
| 2008/04/08 | 1,121 | 1,124 | 1,063 | 1,071 | 4,269 | -6.13% | 1,090 | ||||
| 2008/04/07 | 1,074 | 1,149 | 1,065 | 1,141 | 4,469 | 5.84% | |||||
| 2008/04/04 | 1,070 | 1,078 | 1,052 | 1,078 | 2,669 | -0.55% | |||||
| 2008/04/03 | 1,066 | 1,095 | 1,063 | 1,084 | 2,222 | 0.37% | |||||
| 2008/04/02 | 1,100 | 1,104 | 1,073 | 1,080 | 5,298 | 1.98% | |||||
| 2008/04/01 | 1,026 | 1,069 | 1,022 | 1,059 | 5,412 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
