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