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
2024-05-17990.11,002989.6995.81,023,700995.80
2024-05-16993998.8982997.11,229,000997.10
2024-05-151,0081,008987.79901,106,400990
2024-05-14981.3998.5978.2998.21,684,800998.20
2024-05-13974986.2970.7982.22,119,400982.20
2024-05-109801,0419719715,460,800971
2024-05-091,0601,066.51,0421,0463,018,2001,046
2024-05-081,038.51,0411,031.51,035.51,167,8001,035.50
2024-05-071,031.51,0391,028.51,034.5762,0001,034.50
2024-05-021,0351,0391,026.51,028.5796,0001,028.50
2024-05-011,0401,0431,0291,039586,1001,039
2024-04-301,0371,0491,031.51,0491,041,8001,049
2024-04-261,0321,037.51,0241,037788,0001,037
2024-04-251,0381,047.51,0311,038.51,169,2001,038.50
2024-04-241,0341,041.51,0261,0361,171,1001,036
2024-04-231,0491,050.51,0341,034916,7001,034
2024-04-221,0361,040.51,0281,0371,006,5001,037
2024-04-191,0391,0421,0181,0221,254,5001,022
2024-04-181,0351,050.51,0311,042800,4001,042
2024-04-171,0531,0651,0271,0331,670,7001,033
2024-04-161,0561,059.51,040.51,041.51,247,8001,041.50
2024-04-151,0651,0681,055.51,064893,2001,064
2024-04-121,067.51,0701,056.51,068.51,962,6001,068.50
2024-04-111,0501,058.51,0451,056.51,001,6001,056.50
2024-04-101,0401,0711,039.51,056.52,815,8001,056.50
2024-04-091,0251,0341,0161,0321,073,6001,032
2024-04-081,0151,022.51,0051,022.51,016,0001,022.50
2024-04-051,001.51,017.5999.51,011.51,078,5001,011.50
2024-04-041,016.51,023.51,0111,0121,391,2001,012
2024-04-031,0061,008.5989.41,0071,722,2001,007
2024-04-029901,011.5987.11,0101,681,5001,010
2024-04-011,0001,006.5988.3988.41,492,000988.40
2024-03-291,001.51,006.5995.1996.71,774,200996.70
2024-03-281,005.51,009998.51,0001,228,7001,000
2024-03-271,003.51,0099981,005.51,637,0001,005.50
2024-03-269931,001990.2998.21,491,100998.20
2024-03-25996.8998.5987.9993.31,303,300993.30
2024-03-22992.31,002.5984.7996.82,106,600996.80
2024-03-21986.6994.6981.8990.72,012,500990.70
2024-03-19970.1982.7964.89811,723,700981
2024-03-18961.2971.8957970.31,392,500970.30
2024-03-15950961.4949.5957.12,049,400957.10
2024-03-14958958.6944.4954.51,738,400954.50
2024-03-13960962.5948953.32,497,000953.30
2024-03-12953.5957.8938.8957.83,307,200957.80
2024-03-11981.8983.6956.2960.92,737,400960.90
2024-03-08976.9994971.7991.82,665,400991.80
2024-03-07986.7989969.39741,651,400974
2024-03-069689849659841,964,500984
2024-03-05968973.9958.19681,988,600968
2024-03-04973.9976.9962.2966.53,593,700966.50
2024-03-01987.2989.1970.6975.46,442,300975.40
2024-02-291,0091,009.5983.5986.73,762,900986.70
2024-02-281,008.51,012.51,0001,0091,488,0001,009
2024-02-27999.31,014.5996.91,004.52,247,9001,004.50
2024-02-261,0131,016.5998.31,000.52,058,4001,000.50
2024-02-221,020.51,021.51,000.51,013.51,969,6001,013.50
2024-02-211,0211,0221,0001,008.51,940,3001,008.50
2024-02-201,029.51,029.51,012.51,0211,511,8001,021
2024-02-191,0381,042.51,0251,030.51,214,3001,030.50
2024-02-161,0301,0501,0271,0343,068,3001,034
2024-02-151,0321,047.5996.61,0203,515,8001,020
2024-02-149731,0189551,011.58,027,1001,011.50
2024-02-131,0241,0461,0241,045.52,149,2001,045.50
2024-02-091,031.51,0391,0191,022.52,021,4001,022.50
2024-02-081,0311,0371,023.51,028.51,465,8001,028.50
2024-02-071,0201,037.51,0141,0311,994,6001,031
2024-02-061,0441,0441,0241,024.51,675,9001,024.50
2024-02-051,0491,0571,0441,047.52,152,8001,047.50
2024-02-021,0371,0561,0311,0373,335,5001,037
2024-02-011,0351,0391,025.51,0322,343,3001,032
2024-01-311,0361,046.51,0311,044.51,365,6001,044.50
2024-01-301,038.51,038.51,0301,034963,5001,034
2024-01-291,0341,039.51,0261,0371,422,6001,037
2024-01-261,029.51,0401,024.51,027.51,444,6001,027.50
2024-01-251,029.51,032.51,0211,0321,167,9001,032
2024-01-241,028.51,033.51,023.51,032.51,130,8001,032.50
2024-01-231,027.51,0321,019.51,0281,678,1001,028
2024-01-221,0161,026.51,0121,0261,266,4001,026
2024-01-191,0061,019.51,0011,0131,694,8001,013
2024-01-189971,008.5995.69983,018,100998
2024-01-171,0291,033.51,0011,0014,539,2001,001
2024-01-161,0401,044.51,0271,0271,630,1001,027
2024-01-151,042.51,0441,035.51,039.51,323,3001,039.50
2024-01-121,069.51,069.51,027.51,037.53,307,8001,037.50
2024-01-111,0591,062.51,053.51,055.51,294,1001,055.50
2024-01-101,0521,0591,048.51,0521,308,8001,052
2024-01-091,0451,0531,041.51,0531,466,2001,053
2024-01-051,025.51,0431,025.51,0411,714,9001,041
2024-01-041,021.51,0421,0141,0391,843,2001,039

分割・併合履歴 : [1985-06-26]1株→1.07株