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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,001.5 | 1,006.5 | 995.1 | 996.7 | 1,774,200 | 996.70 |
2024-03-28 | 1,005.5 | 1,009 | 998.5 | 1,000 | 1,228,700 | 1,000 |
2024-03-27 | 1,003.5 | 1,009 | 998 | 1,005.5 | 1,637,000 | 1,005.50 |
2024-03-26 | 993 | 1,001 | 990.2 | 998.2 | 1,491,100 | 998.20 |
2024-03-25 | 996.8 | 998.5 | 987.9 | 993.3 | 1,303,300 | 993.30 |
2024-03-22 | 992.3 | 1,002.5 | 984.7 | 996.8 | 2,106,600 | 996.80 |
2024-03-21 | 986.6 | 994.6 | 981.8 | 990.7 | 2,012,500 | 990.70 |
2024-03-19 | 970.1 | 982.7 | 964.8 | 981 | 1,723,700 | 981 |
2024-03-18 | 961.2 | 971.8 | 957 | 970.3 | 1,392,500 | 970.30 |
2024-03-15 | 950 | 961.4 | 949.5 | 957.1 | 2,049,400 | 957.10 |
2024-03-14 | 958 | 958.6 | 944.4 | 954.5 | 1,738,400 | 954.50 |
2024-03-13 | 960 | 962.5 | 948 | 953.3 | 2,497,000 | 953.30 |
2024-03-12 | 953.5 | 957.8 | 938.8 | 957.8 | 3,307,200 | 957.80 |
2024-03-11 | 981.8 | 983.6 | 956.2 | 960.9 | 2,737,400 | 960.90 |
2024-03-08 | 976.9 | 994 | 971.7 | 991.8 | 2,665,400 | 991.80 |
2024-03-07 | 986.7 | 989 | 969.3 | 974 | 1,651,400 | 974 |
2024-03-06 | 968 | 984 | 965 | 984 | 1,964,500 | 984 |
2024-03-05 | 968 | 973.9 | 958.1 | 968 | 1,988,600 | 968 |
2024-03-04 | 973.9 | 976.9 | 962.2 | 966.5 | 3,593,700 | 966.50 |
2024-03-01 | 987.2 | 989.1 | 970.6 | 975.4 | 6,442,300 | 975.40 |
2024-02-29 | 1,009 | 1,009.5 | 983.5 | 986.7 | 3,762,900 | 986.70 |
2024-02-28 | 1,008.5 | 1,012.5 | 1,000 | 1,009 | 1,488,000 | 1,009 |
2024-02-27 | 999.3 | 1,014.5 | 996.9 | 1,004.5 | 2,247,900 | 1,004.50 |
2024-02-26 | 1,013 | 1,016.5 | 998.3 | 1,000.5 | 2,058,400 | 1,000.50 |
2024-02-22 | 1,020.5 | 1,021.5 | 1,000.5 | 1,013.5 | 1,969,600 | 1,013.50 |
2024-02-21 | 1,021 | 1,022 | 1,000 | 1,008.5 | 1,940,300 | 1,008.50 |
2024-02-20 | 1,029.5 | 1,029.5 | 1,012.5 | 1,021 | 1,511,800 | 1,021 |
2024-02-19 | 1,038 | 1,042.5 | 1,025 | 1,030.5 | 1,214,300 | 1,030.50 |
2024-02-16 | 1,030 | 1,050 | 1,027 | 1,034 | 3,068,300 | 1,034 |
2024-02-15 | 1,032 | 1,047.5 | 996.6 | 1,020 | 3,515,800 | 1,020 |
2024-02-14 | 973 | 1,018 | 955 | 1,011.5 | 8,027,100 | 1,011.50 |
2024-02-13 | 1,024 | 1,046 | 1,024 | 1,045.5 | 2,149,200 | 1,045.50 |
2024-02-09 | 1,031.5 | 1,039 | 1,019 | 1,022.5 | 2,021,400 | 1,022.50 |
2024-02-08 | 1,031 | 1,037 | 1,023.5 | 1,028.5 | 1,465,800 | 1,028.50 |
2024-02-07 | 1,020 | 1,037.5 | 1,014 | 1,031 | 1,994,600 | 1,031 |
2024-02-06 | 1,044 | 1,044 | 1,024 | 1,024.5 | 1,675,900 | 1,024.50 |
2024-02-05 | 1,049 | 1,057 | 1,044 | 1,047.5 | 2,152,800 | 1,047.50 |
2024-02-02 | 1,037 | 1,056 | 1,031 | 1,037 | 3,335,500 | 1,037 |
2024-02-01 | 1,035 | 1,039 | 1,025.5 | 1,032 | 2,343,300 | 1,032 |
2024-01-31 | 1,036 | 1,046.5 | 1,031 | 1,044.5 | 1,365,600 | 1,044.50 |
2024-01-30 | 1,038.5 | 1,038.5 | 1,030 | 1,034 | 963,500 | 1,034 |
2024-01-29 | 1,034 | 1,039.5 | 1,026 | 1,037 | 1,422,600 | 1,037 |
2024-01-26 | 1,029.5 | 1,040 | 1,024.5 | 1,027.5 | 1,444,600 | 1,027.50 |
2024-01-25 | 1,029.5 | 1,032.5 | 1,021 | 1,032 | 1,167,900 | 1,032 |
2024-01-24 | 1,028.5 | 1,033.5 | 1,023.5 | 1,032.5 | 1,130,800 | 1,032.50 |
2024-01-23 | 1,027.5 | 1,032 | 1,019.5 | 1,028 | 1,678,100 | 1,028 |
2024-01-22 | 1,016 | 1,026.5 | 1,012 | 1,026 | 1,266,400 | 1,026 |
2024-01-19 | 1,006 | 1,019.5 | 1,001 | 1,013 | 1,694,800 | 1,013 |
2024-01-18 | 997 | 1,008.5 | 995.6 | 998 | 3,018,100 | 998 |
2024-01-17 | 1,029 | 1,033.5 | 1,001 | 1,001 | 4,539,200 | 1,001 |
2024-01-16 | 1,040 | 1,044.5 | 1,027 | 1,027 | 1,630,100 | 1,027 |
2024-01-15 | 1,042.5 | 1,044 | 1,035.5 | 1,039.5 | 1,323,300 | 1,039.50 |
2024-01-12 | 1,069.5 | 1,069.5 | 1,027.5 | 1,037.5 | 3,307,800 | 1,037.50 |
2024-01-11 | 1,059 | 1,062.5 | 1,053.5 | 1,055.5 | 1,294,100 | 1,055.50 |
2024-01-10 | 1,052 | 1,059 | 1,048.5 | 1,052 | 1,308,800 | 1,052 |
2024-01-09 | 1,045 | 1,053 | 1,041.5 | 1,053 | 1,466,200 | 1,053 |
2024-01-05 | 1,025.5 | 1,043 | 1,025.5 | 1,041 | 1,714,900 | 1,041 |
2024-01-04 | 1,021.5 | 1,042 | 1,014 | 1,039 | 1,843,200 | 1,039 |
分割・併合履歴 : [1985-06-26]1株→1.07株