5301 東海カーボン(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 1,224 | 1,239 | 1,188 | 1,190 | 1,588,200 | 1,190 |
2023-03-17 | 1,222 | 1,225 | 1,197 | 1,223 | 2,150,400 | 1,223 |
2023-03-16 | 1,211 | 1,229 | 1,208 | 1,223 | 1,286,900 | 1,223 |
2023-03-15 | 1,255 | 1,269 | 1,246 | 1,255 | 1,210,000 | 1,255 |
2023-03-14 | 1,263 | 1,267 | 1,223 | 1,232 | 1,652,700 | 1,232 |
2023-03-13 | 1,288 | 1,307 | 1,282 | 1,289 | 1,303,900 | 1,289 |
2023-03-10 | 1,333 | 1,349 | 1,309 | 1,314 | 2,559,400 | 1,314 |
2023-03-09 | 1,385 | 1,387 | 1,352 | 1,356 | 1,497,700 | 1,356 |
2023-03-08 | 1,357 | 1,368 | 1,353 | 1,363 | 1,337,000 | 1,363 |
2023-03-07 | 1,372 | 1,387 | 1,362 | 1,368 | 1,657,300 | 1,368 |
2023-03-06 | 1,348 | 1,381 | 1,346 | 1,368 | 2,382,800 | 1,368 |
2023-03-03 | 1,340 | 1,342 | 1,323 | 1,340 | 1,709,300 | 1,340 |
2023-03-02 | 1,348 | 1,353 | 1,331 | 1,340 | 1,554,800 | 1,340 |
2023-03-01 | 1,309 | 1,343 | 1,305 | 1,338 | 1,731,700 | 1,338 |
2023-02-28 | 1,348 | 1,350 | 1,325 | 1,329 | 2,717,000 | 1,329 |
2023-02-27 | 1,308 | 1,344 | 1,299 | 1,341 | 3,467,700 | 1,341 |
2023-02-24 | 1,265 | 1,289 | 1,258 | 1,282 | 2,041,100 | 1,282 |
2023-02-22 | 1,272 | 1,282 | 1,256 | 1,260 | 1,903,800 | 1,260 |
2023-02-21 | 1,297 | 1,301 | 1,279 | 1,280 | 1,635,100 | 1,280 |
2023-02-20 | 1,287 | 1,299 | 1,277 | 1,298 | 1,645,400 | 1,298 |
2023-02-17 | 1,278 | 1,297 | 1,272 | 1,291 | 2,076,500 | 1,291 |
2023-02-16 | 1,264 | 1,283 | 1,263 | 1,282 | 2,155,400 | 1,282 |
2023-02-15 | 1,261 | 1,273 | 1,237 | 1,253 | 2,974,900 | 1,253 |
2023-02-14 | 1,215 | 1,245 | 1,212 | 1,244 | 3,529,700 | 1,244 |
2023-02-13 | 1,187 | 1,194 | 1,167 | 1,185 | 2,559,500 | 1,185 |
2023-02-10 | 1,135 | 1,212 | 1,135 | 1,199 | 9,068,000 | 1,199 |
2023-02-09 | 1,065 | 1,087 | 1,062 | 1,082 | 1,675,500 | 1,082 |
2023-02-08 | 1,080 | 1,082 | 1,070 | 1,075 | 1,632,100 | 1,075 |
2023-02-07 | 1,080 | 1,092 | 1,072 | 1,083 | 1,157,600 | 1,083 |
2023-02-06 | 1,099 | 1,102 | 1,082 | 1,086 | 1,337,800 | 1,086 |
2023-02-03 | 1,090 | 1,091 | 1,076 | 1,087 | 1,014,900 | 1,087 |
2023-02-02 | 1,124 | 1,124 | 1,089 | 1,094 | 1,201,100 | 1,094 |
2023-02-01 | 1,117 | 1,120 | 1,114 | 1,119 | 740,500 | 1,119 |
2023-01-31 | 1,110 | 1,117 | 1,104 | 1,113 | 1,265,200 | 1,113 |
2023-01-30 | 1,110 | 1,112 | 1,100 | 1,107 | 974,300 | 1,107 |
2023-01-27 | 1,111 | 1,113 | 1,098 | 1,112 | 1,118,100 | 1,112 |
2023-01-26 | 1,125 | 1,130 | 1,103 | 1,105 | 1,816,700 | 1,105 |
2023-01-25 | 1,102 | 1,128 | 1,101 | 1,121 | 1,274,200 | 1,121 |
2023-01-24 | 1,102 | 1,116 | 1,098 | 1,102 | 1,258,800 | 1,102 |
2023-01-23 | 1,082 | 1,105 | 1,073 | 1,097 | 1,407,300 | 1,097 |
2023-01-20 | 1,052 | 1,070 | 1,048 | 1,069 | 869,000 | 1,069 |
2023-01-19 | 1,053 | 1,060 | 1,045 | 1,049 | 1,244,200 | 1,049 |
2023-01-18 | 1,059 | 1,081 | 1,045 | 1,068 | 1,054,400 | 1,068 |
2023-01-17 | 1,035 | 1,063 | 1,035 | 1,055 | 869,000 | 1,055 |
2023-01-16 | 1,052 | 1,057 | 1,027 | 1,032 | 1,310,100 | 1,032 |
2023-01-13 | 1,077 | 1,084 | 1,059 | 1,064 | 1,518,800 | 1,064 |
2023-01-12 | 1,088 | 1,094 | 1,082 | 1,082 | 961,800 | 1,082 |
2023-01-11 | 1,094 | 1,102 | 1,081 | 1,096 | 1,248,400 | 1,096 |
2023-01-10 | 1,071 | 1,093 | 1,061 | 1,084 | 1,571,300 | 1,084 |
2023-01-06 | 1,049 | 1,067 | 1,044 | 1,061 | 870,600 | 1,061 |
2023-01-05 | 1,049 | 1,058 | 1,047 | 1,052 | 1,266,200 | 1,052 |
2023-01-04 | 1,050 | 1,059 | 1,040 | 1,044 | 1,238,600 | 1,044 |
分割・併合履歴 : [1985-06-26]1株→1.07株