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
2023-03-201,2241,2391,1881,1901,588,2001,190
2023-03-171,2221,2251,1971,2232,150,4001,223
2023-03-161,2111,2291,2081,2231,286,9001,223
2023-03-151,2551,2691,2461,2551,210,0001,255
2023-03-141,2631,2671,2231,2321,652,7001,232
2023-03-131,2881,3071,2821,2891,303,9001,289
2023-03-101,3331,3491,3091,3142,559,4001,314
2023-03-091,3851,3871,3521,3561,497,7001,356
2023-03-081,3571,3681,3531,3631,337,0001,363
2023-03-071,3721,3871,3621,3681,657,3001,368
2023-03-061,3481,3811,3461,3682,382,8001,368
2023-03-031,3401,3421,3231,3401,709,3001,340
2023-03-021,3481,3531,3311,3401,554,8001,340
2023-03-011,3091,3431,3051,3381,731,7001,338
2023-02-281,3481,3501,3251,3292,717,0001,329
2023-02-271,3081,3441,2991,3413,467,7001,341
2023-02-241,2651,2891,2581,2822,041,1001,282
2023-02-221,2721,2821,2561,2601,903,8001,260
2023-02-211,2971,3011,2791,2801,635,1001,280
2023-02-201,2871,2991,2771,2981,645,4001,298
2023-02-171,2781,2971,2721,2912,076,5001,291
2023-02-161,2641,2831,2631,2822,155,4001,282
2023-02-151,2611,2731,2371,2532,974,9001,253
2023-02-141,2151,2451,2121,2443,529,7001,244
2023-02-131,1871,1941,1671,1852,559,5001,185
2023-02-101,1351,2121,1351,1999,068,0001,199
2023-02-091,0651,0871,0621,0821,675,5001,082
2023-02-081,0801,0821,0701,0751,632,1001,075
2023-02-071,0801,0921,0721,0831,157,6001,083
2023-02-061,0991,1021,0821,0861,337,8001,086
2023-02-031,0901,0911,0761,0871,014,9001,087
2023-02-021,1241,1241,0891,0941,201,1001,094
2023-02-011,1171,1201,1141,119740,5001,119
2023-01-311,1101,1171,1041,1131,265,2001,113
2023-01-301,1101,1121,1001,107974,3001,107
2023-01-271,1111,1131,0981,1121,118,1001,112
2023-01-261,1251,1301,1031,1051,816,7001,105
2023-01-251,1021,1281,1011,1211,274,2001,121
2023-01-241,1021,1161,0981,1021,258,8001,102
2023-01-231,0821,1051,0731,0971,407,3001,097
2023-01-201,0521,0701,0481,069869,0001,069
2023-01-191,0531,0601,0451,0491,244,2001,049
2023-01-181,0591,0811,0451,0681,054,4001,068
2023-01-171,0351,0631,0351,055869,0001,055
2023-01-161,0521,0571,0271,0321,310,1001,032
2023-01-131,0771,0841,0591,0641,518,8001,064
2023-01-121,0881,0941,0821,082961,8001,082
2023-01-111,0941,1021,0811,0961,248,4001,096
2023-01-101,0711,0931,0611,0841,571,3001,084
2023-01-061,0491,0671,0441,061870,6001,061
2023-01-051,0491,0581,0471,0521,266,2001,052
2023-01-041,0501,0591,0401,0441,238,6001,044

分割・併合履歴 : [1985-06-26]1株→1.07株