5301 東海カーボン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 910.1 | 914 | 907 | 908.4 | 995,200 | 908.40 |
| 2024-10-03 | 936 | 941.5 | 912.6 | 912.6 | 988,300 | 912.60 |
| 2024-10-02 | 918 | 918 | 908.1 | 916.7 | 1,499,400 | 916.70 |
| 2024-10-01 | 927 | 932.3 | 921 | 923.7 | 996,300 | 923.70 |
| 2024-09-30 | 915 | 927.8 | 913.5 | 921 | 1,901,800 | 921 |
| 2024-09-27 | 950 | 955.8 | 936 | 954 | 1,735,200 | 954 |
| 2024-09-26 | 944.3 | 945 | 928.6 | 939.5 | 1,831,100 | 939.50 |
| 2024-09-25 | 920.8 | 953.6 | 915.3 | 946.6 | 1,764,900 | 946.60 |
| 2024-09-24 | 930.5 | 933.1 | 916 | 920.5 | 2,220,000 | 920.50 |
| 2024-09-20 | 914.8 | 957.2 | 908.4 | 930.9 | 6,430,000 | 930.90 |
| 2024-09-19 | 857.5 | 877.9 | 856.2 | 869.8 | 1,695,400 | 869.80 |
| 2024-09-18 | 833.8 | 839.4 | 830 | 835.5 | 818,300 | 835.50 |
| 2024-09-17 | 837.5 | 841 | 815.8 | 827 | 1,058,000 | 827 |
| 2024-09-13 | 835.4 | 837.5 | 825.8 | 832.5 | 1,148,500 | 832.50 |
| 2024-09-12 | 835.4 | 840.6 | 825.1 | 832.2 | 940,900 | 832.20 |
| 2024-09-11 | 835 | 835 | 812.7 | 820.4 | 1,539,900 | 820.40 |
| 2024-09-10 | 841.1 | 847.6 | 838.6 | 840.1 | 871,800 | 840.10 |
| 2024-09-09 | 829 | 846.1 | 824.3 | 843.7 | 999,700 | 843.70 |
| 2024-09-06 | 856 | 859 | 842.7 | 846.3 | 839,100 | 846.30 |
| 2024-09-05 | 849.9 | 862.1 | 836.3 | 854.1 | 1,065,400 | 854.10 |
| 2024-09-04 | 860 | 865.6 | 853.5 | 854.3 | 1,528,700 | 854.30 |
| 2024-09-03 | 884.5 | 890 | 876.3 | 878.2 | 735,200 | 878.20 |
| 2024-09-02 | 895 | 895 | 879.3 | 884.2 | 948,700 | 884.20 |
| 2024-08-30 | 892.3 | 894.4 | 887 | 889.7 | 780,300 | 889.70 |
| 2024-08-29 | 895 | 895 | 881 | 888.8 | 1,902,700 | 888.80 |
| 2024-08-28 | 892.8 | 896.8 | 885.9 | 890.9 | 613,700 | 890.90 |
| 2024-08-27 | 892.6 | 902.9 | 887.3 | 901.8 | 740,700 | 901.80 |
| 2024-08-26 | 883.2 | 892.9 | 876.5 | 888.4 | 1,008,800 | 888.40 |
| 2024-08-23 | 886.8 | 890 | 878.3 | 881.5 | 736,300 | 881.50 |
| 2024-08-22 | 895 | 898.7 | 882.6 | 884.4 | 886,300 | 884.40 |
| 2024-08-21 | 878.9 | 888.6 | 875.3 | 887.6 | 806,200 | 887.60 |
| 2024-08-20 | 881.9 | 889.8 | 879 | 887.6 | 1,154,600 | 887.60 |
| 2024-08-19 | 893.7 | 900.3 | 880.4 | 880.7 | 1,039,800 | 880.70 |
| 2024-08-16 | 895.6 | 904.3 | 890.6 | 898.6 | 1,191,700 | 898.60 |
| 2024-08-15 | 880 | 887 | 877 | 884.5 | 1,050,100 | 884.50 |
| 2024-08-14 | 875 | 888.7 | 873.2 | 880.4 | 1,289,500 | 880.40 |
| 2024-08-13 | 865 | 875 | 856 | 874 | 1,480,600 | 874 |
| 2024-08-09 | 869 | 879.6 | 851.5 | 867.5 | 2,927,300 | 867.50 |
| 2024-08-08 | 840 | 865 | 833 | 835.7 | 1,629,900 | 835.70 |
| 2024-08-07 | 818.6 | 869.5 | 813 | 844.7 | 2,405,100 | 844.70 |
| 2024-08-06 | 807.8 | 867.8 | 807.8 | 848.6 | 2,822,000 | 848.60 |
| 2024-08-05 | 830 | 836.8 | 741.5 | 753.1 | 4,231,700 | 753.10 |
| 2024-08-02 | 924 | 925.9 | 890 | 890 | 3,199,000 | 890 |
| 2024-08-01 | 953.5 | 959.5 | 940.5 | 954 | 1,573,700 | 954 |
| 2024-07-31 | 964 | 976.2 | 956.7 | 968.5 | 2,941,700 | 968.50 |
| 2024-07-30 | 953 | 959.7 | 949.7 | 956.3 | 773,600 | 956.30 |
| 2024-07-29 | 955 | 962.4 | 949.1 | 953 | 1,043,800 | 953 |
| 2024-07-26 | 948.4 | 950.8 | 940 | 940.4 | 1,006,500 | 940.40 |
| 2024-07-25 | 947 | 947.8 | 936.2 | 937.7 | 1,587,400 | 937.70 |
| 2024-07-24 | 970 | 972.8 | 950.2 | 951.2 | 1,105,500 | 951.20 |
| 2024-07-23 | 976.2 | 983.6 | 971.5 | 976.6 | 1,253,300 | 976.60 |
| 2024-07-22 | 965 | 969.7 | 954.2 | 958.4 | 850,000 | 958.40 |
| 2024-07-19 | 989.7 | 989.7 | 957.1 | 962.8 | 1,274,000 | 962.80 |
| 2024-07-18 | 990.2 | 995.8 | 982 | 987.9 | 1,374,000 | 987.90 |
| 2024-07-17 | 983 | 997.9 | 979.5 | 992.4 | 3,941,800 | 992.40 |
| 2024-07-16 | 955.9 | 959.5 | 945 | 955.2 | 1,015,900 | 955.20 |
| 2024-07-12 | 950 | 962.7 | 949.9 | 954.3 | 1,907,000 | 954.30 |
| 2024-07-11 | 939 | 952.4 | 937.2 | 948.5 | 1,776,400 | 948.50 |
| 2024-07-10 | 935 | 935.7 | 929.1 | 930 | 1,050,500 | 930 |
| 2024-07-09 | 930 | 934.7 | 924.1 | 931.3 | 1,472,400 | 931.30 |
| 2024-07-08 | 924.5 | 927.3 | 918.3 | 926.3 | 1,241,900 | 926.30 |
| 2024-07-05 | 936.3 | 938.7 | 923 | 923.3 | 1,027,400 | 923.30 |
| 2024-07-04 | 932 | 939.5 | 931.8 | 934.3 | 723,800 | 934.30 |
| 2024-07-03 | 926 | 934.9 | 924.6 | 930.6 | 1,174,600 | 930.60 |
| 2024-07-02 | 920.6 | 927.5 | 915.2 | 926.2 | 1,293,200 | 926.20 |
| 2024-07-01 | 925 | 930.7 | 924.3 | 926 | 1,190,300 | 926 |
| 2024-06-28 | 923 | 925 | 916.5 | 920.5 | 1,691,300 | 920.50 |
| 2024-06-27 | 929.7 | 930 | 920.3 | 924 | 1,481,200 | 924 |
| 2024-06-26 | 942 | 943.5 | 934.5 | 938.9 | 1,430,500 | 938.90 |
| 2024-06-25 | 938 | 944.2 | 935.3 | 943.3 | 1,066,000 | 943.30 |
| 2024-06-24 | 931.1 | 935.3 | 927.1 | 935.3 | 820,900 | 935.30 |
| 2024-06-21 | 932 | 938.4 | 930.1 | 930.1 | 1,502,700 | 930.10 |
| 2024-06-20 | 931 | 931.8 | 923 | 928.8 | 787,600 | 928.80 |
| 2024-06-19 | 929.5 | 933.7 | 924.6 | 927.5 | 899,700 | 927.50 |
| 2024-06-18 | 928 | 929.8 | 924 | 927.3 | 934,800 | 927.30 |
| 2024-06-17 | 930.2 | 933 | 911.4 | 918 | 2,036,600 | 918 |
| 2024-06-14 | 923.4 | 940.7 | 920.1 | 935.4 | 1,891,700 | 935.40 |
| 2024-06-13 | 955.6 | 958 | 926.4 | 926.4 | 2,995,700 | 926.40 |
| 2024-06-12 | 965 | 969 | 959 | 961.9 | 688,300 | 961.90 |
| 2024-06-11 | 960 | 971 | 957 | 968.4 | 1,133,800 | 968.40 |
| 2024-06-10 | 947.5 | 957.4 | 945.4 | 955.6 | 1,205,500 | 955.60 |
| 2024-06-07 | 945 | 951.1 | 942 | 945.1 | 1,382,900 | 945.10 |
| 2024-06-06 | 977.7 | 978.8 | 943.1 | 948.4 | 2,465,600 | 948.40 |
| 2024-06-05 | 984 | 984 | 974.5 | 974.5 | 1,327,600 | 974.50 |
| 2024-06-04 | 997 | 997.5 | 985.5 | 990.6 | 1,053,300 | 990.60 |
| 2024-06-03 | 1,002 | 1,005.5 | 998.8 | 1,004.5 | 794,800 | 1,004.50 |
| 2024-05-31 | 989 | 999 | 987.7 | 996 | 1,250,000 | 996 |
| 2024-05-30 | 979.9 | 983.7 | 970.3 | 980 | 1,452,000 | 980 |
| 2024-05-29 | 998.3 | 1,001.5 | 982 | 983.8 | 936,000 | 983.80 |
| 2024-05-28 | 991.1 | 1,001 | 989.8 | 1,000 | 1,126,400 | 1,000 |
| 2024-05-27 | 983.1 | 991.2 | 978.1 | 991.2 | 731,800 | 991.20 |
| 2024-05-24 | 981.7 | 990.1 | 977 | 982.9 | 940,600 | 982.90 |
| 2024-05-23 | 981 | 993.1 | 980.5 | 990.1 | 935,700 | 990.10 |
| 2024-05-22 | 997 | 999 | 981.3 | 982 | 1,206,100 | 982 |
| 2024-05-21 | 1,003 | 1,008 | 995.1 | 995.9 | 918,000 | 995.90 |
| 2024-05-20 | 999.5 | 1,014 | 996.2 | 1,002.5 | 1,049,300 | 1,002.50 |
| 2024-05-17 | 990.1 | 1,002 | 989.6 | 995.8 | 1,023,700 | 995.80 |
| 2024-05-16 | 993 | 998.8 | 982 | 997.1 | 1,229,000 | 997.10 |
| 2024-05-15 | 1,008 | 1,008 | 987.7 | 990 | 1,106,400 | 990 |
| 2024-05-14 | 981.3 | 998.5 | 978.2 | 998.2 | 1,684,800 | 998.20 |
| 2024-05-13 | 974 | 986.2 | 970.7 | 982.2 | 2,119,400 | 982.20 |
| 2024-05-10 | 980 | 1,041 | 971 | 971 | 5,460,800 | 971 |
| 2024-05-09 | 1,060 | 1,066.5 | 1,042 | 1,046 | 3,018,200 | 1,046 |
| 2024-05-08 | 1,038.5 | 1,041 | 1,031.5 | 1,035.5 | 1,167,800 | 1,035.50 |
| 2024-05-07 | 1,031.5 | 1,039 | 1,028.5 | 1,034.5 | 762,000 | 1,034.50 |
| 2024-05-02 | 1,035 | 1,039 | 1,026.5 | 1,028.5 | 796,000 | 1,028.50 |
| 2024-05-01 | 1,040 | 1,043 | 1,029 | 1,039 | 586,100 | 1,039 |
| 2024-04-30 | 1,037 | 1,049 | 1,031.5 | 1,049 | 1,041,800 | 1,049 |
| 2024-04-26 | 1,032 | 1,037.5 | 1,024 | 1,037 | 788,000 | 1,037 |
| 2024-04-25 | 1,038 | 1,047.5 | 1,031 | 1,038.5 | 1,169,200 | 1,038.50 |
| 2024-04-24 | 1,034 | 1,041.5 | 1,026 | 1,036 | 1,171,100 | 1,036 |
| 2024-04-23 | 1,049 | 1,050.5 | 1,034 | 1,034 | 916,700 | 1,034 |
| 2024-04-22 | 1,036 | 1,040.5 | 1,028 | 1,037 | 1,006,500 | 1,037 |
| 2024-04-19 | 1,039 | 1,042 | 1,018 | 1,022 | 1,254,500 | 1,022 |
| 2024-04-18 | 1,035 | 1,050.5 | 1,031 | 1,042 | 800,400 | 1,042 |
| 2024-04-17 | 1,053 | 1,065 | 1,027 | 1,033 | 1,670,700 | 1,033 |
| 2024-04-16 | 1,056 | 1,059.5 | 1,040.5 | 1,041.5 | 1,247,800 | 1,041.50 |
| 2024-04-15 | 1,065 | 1,068 | 1,055.5 | 1,064 | 893,200 | 1,064 |
| 2024-04-12 | 1,067.5 | 1,070 | 1,056.5 | 1,068.5 | 1,962,600 | 1,068.50 |
| 2024-04-11 | 1,050 | 1,058.5 | 1,045 | 1,056.5 | 1,001,600 | 1,056.50 |
| 2024-04-10 | 1,040 | 1,071 | 1,039.5 | 1,056.5 | 2,815,800 | 1,056.50 |
| 2024-04-09 | 1,025 | 1,034 | 1,016 | 1,032 | 1,073,600 | 1,032 |
| 2024-04-08 | 1,015 | 1,022.5 | 1,005 | 1,022.5 | 1,016,000 | 1,022.50 |
| 2024-04-05 | 1,001.5 | 1,017.5 | 999.5 | 1,011.5 | 1,078,500 | 1,011.50 |
| 2024-04-04 | 1,016.5 | 1,023.5 | 1,011 | 1,012 | 1,391,200 | 1,012 |
| 2024-04-03 | 1,006 | 1,008.5 | 989.4 | 1,007 | 1,722,200 | 1,007 |
| 2024-04-02 | 990 | 1,011.5 | 987.1 | 1,010 | 1,681,500 | 1,010 |
| 2024-04-01 | 1,000 | 1,006.5 | 988.3 | 988.4 | 1,492,000 | 988.40 |
| 2024-03-29 | 1,001.5 | 1,006.5 | 995.1 | 996.7 | 1,774,200 | 996.70 |
| 2024-03-28 | 1,005.5 | 1,009 | 998.5 | 1,000 | 1,228,700 | 1,000 |
| 2024-03-27 | 1,003.5 | 1,009 | 998 | 1,005.5 | 1,637,000 | 1,005.50 |
| 2024-03-26 | 993 | 1,001 | 990.2 | 998.2 | 1,491,100 | 998.20 |
| 2024-03-25 | 996.8 | 998.5 | 987.9 | 993.3 | 1,303,300 | 993.30 |
| 2024-03-22 | 992.3 | 1,002.5 | 984.7 | 996.8 | 2,106,600 | 996.80 |
| 2024-03-21 | 986.6 | 994.6 | 981.8 | 990.7 | 2,012,500 | 990.70 |
| 2024-03-19 | 970.1 | 982.7 | 964.8 | 981 | 1,723,700 | 981 |
| 2024-03-18 | 961.2 | 971.8 | 957 | 970.3 | 1,392,500 | 970.30 |
| 2024-03-15 | 950 | 961.4 | 949.5 | 957.1 | 2,049,400 | 957.10 |
| 2024-03-14 | 958 | 958.6 | 944.4 | 954.5 | 1,738,400 | 954.50 |
| 2024-03-13 | 960 | 962.5 | 948 | 953.3 | 2,497,000 | 953.30 |
| 2024-03-12 | 953.5 | 957.8 | 938.8 | 957.8 | 3,307,200 | 957.80 |
| 2024-03-11 | 981.8 | 983.6 | 956.2 | 960.9 | 2,737,400 | 960.90 |
| 2024-03-08 | 976.9 | 994 | 971.7 | 991.8 | 2,665,400 | 991.80 |
| 2024-03-07 | 986.7 | 989 | 969.3 | 974 | 1,651,400 | 974 |
| 2024-03-06 | 968 | 984 | 965 | 984 | 1,964,500 | 984 |
| 2024-03-05 | 968 | 973.9 | 958.1 | 968 | 1,988,600 | 968 |
| 2024-03-04 | 973.9 | 976.9 | 962.2 | 966.5 | 3,593,700 | 966.50 |
| 2024-03-01 | 987.2 | 989.1 | 970.6 | 975.4 | 6,442,300 | 975.40 |
| 2024-02-29 | 1,009 | 1,009.5 | 983.5 | 986.7 | 3,762,900 | 986.70 |
| 2024-02-28 | 1,008.5 | 1,012.5 | 1,000 | 1,009 | 1,488,000 | 1,009 |
| 2024-02-27 | 999.3 | 1,014.5 | 996.9 | 1,004.5 | 2,247,900 | 1,004.50 |
| 2024-02-26 | 1,013 | 1,016.5 | 998.3 | 1,000.5 | 2,058,400 | 1,000.50 |
| 2024-02-22 | 1,020.5 | 1,021.5 | 1,000.5 | 1,013.5 | 1,969,600 | 1,013.50 |
| 2024-02-21 | 1,021 | 1,022 | 1,000 | 1,008.5 | 1,940,300 | 1,008.50 |
| 2024-02-20 | 1,029.5 | 1,029.5 | 1,012.5 | 1,021 | 1,511,800 | 1,021 |
| 2024-02-19 | 1,038 | 1,042.5 | 1,025 | 1,030.5 | 1,214,300 | 1,030.50 |
| 2024-02-16 | 1,030 | 1,050 | 1,027 | 1,034 | 3,068,300 | 1,034 |
| 2024-02-15 | 1,032 | 1,047.5 | 996.6 | 1,020 | 3,515,800 | 1,020 |
| 2024-02-14 | 973 | 1,018 | 955 | 1,011.5 | 8,027,100 | 1,011.50 |
| 2024-02-13 | 1,024 | 1,046 | 1,024 | 1,045.5 | 2,149,200 | 1,045.50 |
| 2024-02-09 | 1,031.5 | 1,039 | 1,019 | 1,022.5 | 2,021,400 | 1,022.50 |
| 2024-02-08 | 1,031 | 1,037 | 1,023.5 | 1,028.5 | 1,465,800 | 1,028.50 |
| 2024-02-07 | 1,020 | 1,037.5 | 1,014 | 1,031 | 1,994,600 | 1,031 |
| 2024-02-06 | 1,044 | 1,044 | 1,024 | 1,024.5 | 1,675,900 | 1,024.50 |
| 2024-02-05 | 1,049 | 1,057 | 1,044 | 1,047.5 | 2,152,800 | 1,047.50 |
| 2024-02-02 | 1,037 | 1,056 | 1,031 | 1,037 | 3,335,500 | 1,037 |
| 2024-02-01 | 1,035 | 1,039 | 1,025.5 | 1,032 | 2,343,300 | 1,032 |
| 2024-01-31 | 1,036 | 1,046.5 | 1,031 | 1,044.5 | 1,365,600 | 1,044.50 |
| 2024-01-30 | 1,038.5 | 1,038.5 | 1,030 | 1,034 | 963,500 | 1,034 |
| 2024-01-29 | 1,034 | 1,039.5 | 1,026 | 1,037 | 1,422,600 | 1,037 |
| 2024-01-26 | 1,029.5 | 1,040 | 1,024.5 | 1,027.5 | 1,444,600 | 1,027.50 |
| 2024-01-25 | 1,029.5 | 1,032.5 | 1,021 | 1,032 | 1,167,900 | 1,032 |
| 2024-01-24 | 1,028.5 | 1,033.5 | 1,023.5 | 1,032.5 | 1,130,800 | 1,032.50 |
| 2024-01-23 | 1,027.5 | 1,032 | 1,019.5 | 1,028 | 1,678,100 | 1,028 |
| 2024-01-22 | 1,016 | 1,026.5 | 1,012 | 1,026 | 1,266,400 | 1,026 |
| 2024-01-19 | 1,006 | 1,019.5 | 1,001 | 1,013 | 1,694,800 | 1,013 |
| 2024-01-18 | 997 | 1,008.5 | 995.6 | 998 | 3,018,100 | 998 |
| 2024-01-17 | 1,029 | 1,033.5 | 1,001 | 1,001 | 4,539,200 | 1,001 |
| 2024-01-16 | 1,040 | 1,044.5 | 1,027 | 1,027 | 1,630,100 | 1,027 |
| 2024-01-15 | 1,042.5 | 1,044 | 1,035.5 | 1,039.5 | 1,323,300 | 1,039.50 |
| 2024-01-12 | 1,069.5 | 1,069.5 | 1,027.5 | 1,037.5 | 3,307,800 | 1,037.50 |
| 2024-01-11 | 1,059 | 1,062.5 | 1,053.5 | 1,055.5 | 1,294,100 | 1,055.50 |
| 2024-01-10 | 1,052 | 1,059 | 1,048.5 | 1,052 | 1,308,800 | 1,052 |
| 2024-01-09 | 1,045 | 1,053 | 1,041.5 | 1,053 | 1,466,200 | 1,053 |
| 2024-01-05 | 1,025.5 | 1,043 | 1,025.5 | 1,041 | 1,714,900 | 1,041 |
| 2024-01-04 | 1,021.5 | 1,042 | 1,014 | 1,039 | 1,843,200 | 1,039 |
分割・併合履歴 ： [1985-06-26]1株→1.07株
