5301 東海カーボン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,4461,4461,4191,440920,0001,440
2021-08-021,4311,4671,4261,4601,033,0001,460
2021-07-301,4611,4731,4341,4391,339,4001,439
2021-07-291,4481,4771,4471,4674,389,0001,467
2021-07-281,4401,4681,4351,4442,177,2001,444
2021-07-271,4401,4781,4381,4651,732,9001,465
2021-07-261,4171,4411,4061,4291,694,9001,429
2021-07-211,3921,4061,3731,3781,502,1001,378
2021-07-201,3901,3981,3571,3621,822,0001,362
2021-07-191,4441,4511,4021,4051,221,6001,405
2021-07-161,4591,4751,4511,469823,9001,469
2021-07-151,4711,4771,4541,470894,2001,470
2021-07-141,4811,5031,4751,484685,3001,484
2021-07-131,4971,5031,4891,503919,9001,503
2021-07-121,4811,4991,4661,4981,729,4001,498
2021-07-091,4191,4551,4171,4382,663,5001,438
2021-07-081,4701,4701,4321,4491,949,6001,449
2021-07-071,4971,4991,4741,4801,193,3001,480
2021-07-061,5451,5451,5081,5181,061,1001,518
2021-07-051,5451,5511,5261,526629,2001,526
2021-07-021,5391,5561,5331,548804,6001,548
2021-07-011,5441,5751,5241,5401,180,8001,540
2021-06-301,5371,5501,5231,5321,382,4001,532
2021-06-291,5581,5641,5041,5122,236,9001,512
2021-06-281,6051,6111,5881,590799,9001,590
2021-06-251,5871,6191,5871,608775,9001,608
2021-06-241,5761,5981,5701,580889,9001,580
2021-06-231,6001,6071,5701,5841,054,3001,584
2021-06-221,5671,5941,5531,5881,551,4001,588
2021-06-211,5461,5581,5201,5281,645,9001,528
2021-06-181,6191,6191,5841,5862,338,9001,586
2021-06-171,6301,6531,6271,6371,457,1001,637
2021-06-161,6371,6591,6281,6311,618,0001,631
2021-06-151,6451,6571,6321,638952,9001,638
2021-06-141,6571,6791,6431,6561,237,5001,656
2021-06-111,6301,6371,6131,6351,484,8001,635
2021-06-101,6081,6271,6051,623916,1001,623
2021-06-091,6211,6351,6181,621660,5001,621
2021-06-081,6701,6741,6171,624944,7001,624
2021-06-071,6721,6831,6571,665717,4001,665
2021-06-041,6591,6741,6421,666894,0001,666
2021-06-031,6411,6871,6281,6661,144,4001,666
2021-06-021,5961,6831,5961,6782,437,5001,678
2021-06-011,6281,6471,5771,5911,843,7001,591
2021-05-311,6311,6371,5981,6141,498,3001,614
2021-05-281,6281,6541,6201,6511,939,2001,651
2021-05-271,6201,6261,5841,5882,979,0001,588
2021-05-261,7031,7051,6231,6402,711,0001,640
2021-05-251,7191,7421,7051,7261,227,5001,726
2021-05-241,7231,7541,7091,7131,024,9001,713
2021-05-211,7671,7751,7171,7221,510,6001,722
2021-05-201,7921,8041,7481,7671,382,6001,767
2021-05-191,7841,8231,7741,8091,156,1001,809
2021-05-181,7541,8121,7531,8021,270,1001,802
2021-05-171,7611,7681,7241,740770,9001,740
2021-05-141,7701,7851,7501,7581,843,5001,758
2021-05-131,7361,7671,7161,7212,128,9001,721
2021-05-121,7601,7731,7371,7733,183,4001,773
2021-05-111,8401,9341,6931,7014,971,5001,701
2021-05-101,8761,9601,8751,9163,192,5001,916
2021-05-071,8451,8791,8271,8741,885,4001,874
2021-05-061,7801,8391,7731,8391,458,0001,839
2021-04-301,7931,7991,7721,778986,1001,778
2021-04-281,7671,7991,7531,7921,042,1001,792
2021-04-271,7441,7881,7411,7771,040,5001,777
2021-04-261,7301,7481,7221,7431,058,6001,743
2021-04-231,7211,7321,7091,713646,9001,713
2021-04-221,7501,7651,7271,744726,3001,744
2021-04-211,7191,7331,7061,7171,626,3001,717
2021-04-201,7851,7871,7581,7581,286,5001,758
2021-04-191,7971,8231,7921,8101,012,4001,810
2021-04-161,8081,8131,7801,7831,051,8001,783
2021-04-151,7801,8141,7761,804780,3001,804
2021-04-141,7771,8021,7631,7711,054,6001,771
2021-04-131,8071,8121,7801,7831,175,5001,783
2021-04-121,8601,8641,8031,8081,032,0001,808
2021-04-091,8611,8611,8391,8441,121,2001,844
2021-04-081,8641,8811,8431,8571,160,7001,857
2021-04-071,8261,9021,8231,8832,708,5001,883
2021-04-061,8331,8381,8131,8261,483,6001,826
2021-04-051,8051,8301,7881,8231,687,6001,823
2021-04-021,7761,7991,7651,7961,653,5001,796
2021-04-011,7941,8041,7321,7361,920,5001,736
2021-03-311,7871,7971,7711,7871,700,9001,787
2021-03-301,7571,7851,7471,7821,447,0001,782
2021-03-291,7881,8181,7441,7572,762,4001,757
2021-03-261,7871,7911,7401,7451,603,0001,745
2021-03-251,7601,7931,7591,7721,793,6001,772
2021-03-241,7031,7451,7011,7292,207,7001,729
2021-03-231,7561,7831,7271,7271,497,3001,727
2021-03-221,7301,7721,7151,7501,759,6001,750
2021-03-191,7441,7641,7291,7551,918,0001,755
2021-03-181,7781,7811,7391,7501,892,0001,750
2021-03-171,7371,7701,7281,7601,220,9001,760
2021-03-161,7651,7771,7441,7581,342,8001,758
2021-03-151,7221,7821,7221,7713,620,7001,771
2021-03-121,6841,7131,6751,7062,382,6001,706
2021-03-111,6961,7201,6821,6871,801,2001,687
2021-03-101,6621,7101,6501,7002,381,3001,700
2021-03-091,6861,7181,6591,6904,175,4001,690
2021-03-081,6291,6701,6031,6603,757,1001,660
2021-03-051,6211,6371,5891,6223,077,4001,622
2021-03-041,5901,6681,5861,6254,347,8001,625
2021-03-031,5401,6001,5231,5973,126,3001,597
2021-03-021,5081,5461,5001,5193,016,6001,519
2021-03-011,4701,4821,4501,4781,566,1001,478
2021-02-261,4901,4911,4391,4412,373,3001,441
2021-02-251,5531,5641,5071,5131,410,9001,513
2021-02-241,5181,5421,5051,5131,930,5001,513
2021-02-221,5031,5321,4821,5152,181,6001,515
2021-02-191,4281,4841,4251,4791,853,8001,479
2021-02-181,5051,5191,4461,4512,186,6001,451
2021-02-171,4571,5221,4551,5171,861,4001,517
2021-02-161,5351,5361,4631,4702,613,6001,470
2021-02-151,5601,5661,5261,5391,444,5001,539
2021-02-121,6241,6251,5421,5432,889,1001,543
2021-02-101,4801,6301,4321,6236,649,7001,623
2021-02-091,5811,5941,5561,5642,457,8001,564
2021-02-081,5351,5821,5291,5672,067,9001,567
2021-02-051,5771,5801,5201,5231,526,9001,523
2021-02-041,5631,5851,5601,5721,072,3001,572
2021-02-031,5851,5961,5561,5751,489,1001,575
2021-02-021,5191,5841,5111,5822,574,3001,582
2021-02-011,4981,5221,4911,5111,273,3001,511
2021-01-291,5231,5491,5001,5131,961,5001,513
2021-01-281,4721,5281,4681,5161,449,7001,516
2021-01-271,5291,5511,5171,5191,219,3001,519
2021-01-261,5501,5541,5281,5292,055,2001,529
2021-01-251,4901,5301,4851,5302,182,7001,530
2021-01-221,4521,4921,4451,4851,489,8001,485
2021-01-211,4841,4851,4521,4651,180,4001,465
2021-01-201,4771,4911,4651,4831,806,3001,483
2021-01-191,4171,4691,4121,4681,694,6001,468
2021-01-181,4031,4411,3971,4171,621,1001,417
2021-01-151,4871,4991,4351,4381,825,2001,438
2021-01-141,4721,5021,4661,4872,825,9001,487
2021-01-131,4031,4811,4031,4795,345,0001,479
2021-01-121,3301,3711,3201,3591,588,3001,359
2021-01-081,3271,3441,3051,3422,325,1001,342
2021-01-071,2831,3261,2811,3132,922,2001,313
2021-01-061,2621,2631,2361,2531,264,2001,253
2021-01-051,2631,2821,2541,2571,344,3001,257
2021-01-041,3061,3061,2561,2831,591,2001,283

分割・併合履歴 : [1985-06-26]1株→1.07株