5301 東海カーボン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,0421,0501,0341,0451,084,5001,045
2022-08-121,0521,0521,0361,0451,817,5001,045
2022-08-101,0251,0441,0201,0361,489,1001,036
2022-08-091,0601,0601,0161,0223,353,7001,022
2022-08-081,0571,0651,0401,0621,527,9001,062
2022-08-051,0401,0561,0331,0521,396,2001,052
2022-08-041,0611,0711,0461,0661,174,6001,066
2022-08-031,0431,0551,0381,052954,4001,052
2022-08-021,0691,0721,0471,0511,009,1001,051
2022-08-011,0761,0831,0661,0781,089,2001,078
2022-07-291,0631,0761,0561,0671,243,9001,067
2022-07-281,0591,0611,0401,0532,506,8001,053
2022-07-271,0371,0551,0361,0531,104,3001,053
2022-07-261,0321,0511,0321,0401,563,8001,040
2022-07-251,0431,0501,0401,042913,0001,042
2022-07-221,0621,0691,0561,0561,251,6001,056
2022-07-211,0561,0591,0431,0541,350,1001,054
2022-07-201,0541,0651,0421,0572,546,3001,057
2022-07-191,0181,0241,0051,0241,489,3001,024
2022-07-151,0051,0089961,0031,978,5001,003
2022-07-141,0051,0131,0001,0101,270,5001,010
2022-07-131,0121,0171,0061,0091,053,3001,009
2022-07-121,0231,0291,0041,0061,961,6001,006
2022-07-111,0581,0581,0331,0441,058,3001,044
2022-07-081,0371,0561,0331,0331,588,6001,033
2022-07-071,0261,0371,0111,031932,3001,031
2022-07-061,0201,0461,0201,0211,016,7001,021
2022-07-051,0441,0521,0401,046883,7001,046
2022-07-041,0261,0361,0211,027795,0001,027
2022-07-011,0381,0511,0081,0131,446,2001,013
2022-06-301,0521,0531,0291,0341,519,4001,034
2022-06-291,0631,0641,0481,0541,297,0001,054
2022-06-281,0751,0881,0721,0841,280,3001,084
2022-06-271,0811,0901,0701,0781,241,9001,078
2022-06-241,0381,0541,0311,0491,615,1001,049
2022-06-231,0591,0691,0431,0471,150,4001,047
2022-06-221,0981,1001,0641,0641,261,1001,064
2022-06-211,0471,0911,0431,0831,865,0001,083
2022-06-201,0851,0871,0201,0282,389,3001,028
2022-06-171,0881,0921,0491,0813,823,8001,081
2022-06-161,1841,1901,1631,1671,168,7001,167
2022-06-151,1731,1891,1581,1631,235,0001,163
2022-06-141,1561,1861,1371,1861,616,3001,186
2022-06-131,1721,1921,1661,1861,640,8001,186
2022-06-101,2221,2281,2051,2091,645,6001,209
2022-06-091,2181,2571,2151,2332,342,9001,233
2022-06-081,2091,2151,2021,2121,702,9001,212
2022-06-071,1851,2171,1771,2032,133,0001,203
2022-06-061,1601,1961,1581,1822,521,4001,182
2022-06-031,1431,1691,1361,1672,714,9001,167
2022-06-021,1021,1311,0971,1161,512,1001,116
2022-06-011,0921,1081,0891,1041,422,2001,104
2022-05-311,0701,0961,0651,0872,176,9001,087
2022-05-301,0561,0771,0541,0722,094,6001,072
2022-05-271,0401,0501,0311,0431,923,7001,043
2022-05-261,0001,0211,0001,0151,761,5001,015
2022-05-251,0061,0079941,0001,795,6001,000
2022-05-241,0181,0241,0001,0022,359,2001,002
2022-05-231,0281,0281,0101,0131,380,1001,013
2022-05-201,0101,0181,0011,0181,457,8001,018
2022-05-191,0031,0229981,0181,486,5001,018
2022-05-181,0171,0421,0171,0371,692,8001,037
2022-05-171,0141,0161,0011,0101,168,9001,010
2022-05-161,0371,0401,0041,0061,529,1001,006
2022-05-139981,0169971,0141,970,1001,014
2022-05-121,0301,0459989983,442,200998
2022-05-111,0571,0571,0411,0521,311,9001,052
2022-05-101,0331,0581,0231,0561,528,1001,056
2022-05-091,0901,0901,0381,0382,100,0001,038
2022-05-061,0811,1061,0711,1051,415,7001,105
2022-05-021,0701,0821,0581,0771,155,6001,077
2022-04-281,0441,0761,0371,0761,325,4001,076
2022-04-271,0451,0551,0301,0362,144,8001,036
2022-04-261,0591,0721,0521,0631,484,6001,063
2022-04-251,0371,0541,0331,0491,583,2001,049
2022-04-221,0501,0661,0471,0611,033,1001,061
2022-04-211,0581,0781,0561,0771,295,1001,077
2022-04-201,0801,0801,0611,0611,271,1001,061
2022-04-191,0561,0751,0391,0722,337,5001,072
2022-04-181,0601,0641,0221,0311,669,3001,031
2022-04-151,0891,0921,0601,0711,466,3001,071
2022-04-141,0901,1071,0861,0971,022,7001,097
2022-04-131,0581,0881,0541,0881,170,3001,088
2022-04-121,0771,0781,0461,0481,165,6001,048
2022-04-111,0811,0961,0791,084910,1001,084
2022-04-081,0791,0991,0641,0781,784,2001,078
2022-04-071,0681,0751,0541,0681,433,9001,068
2022-04-061,1041,1071,0851,0901,537,5001,090
2022-04-051,1411,1411,1171,122826,8001,122
2022-04-041,1371,1401,1201,134672,9001,134
2022-04-011,1371,1441,1201,1371,054,2001,137
2022-03-311,1401,1571,1261,1511,375,6001,151
2022-03-301,1771,1811,1471,1631,403,4001,163
2022-03-291,1421,1691,1411,1651,070,0001,165
2022-03-281,1581,1591,1351,148909,7001,148
2022-03-251,1571,1591,1371,1591,413,1001,159
2022-03-241,1221,1351,1071,1351,188,1001,135
2022-03-231,1281,1421,1181,1411,309,4001,141
2022-03-221,1141,1231,1041,114964,1001,114
2022-03-181,0861,1011,0781,1011,576,6001,101
2022-03-171,0851,0861,0651,0821,396,9001,082
2022-03-161,0641,0731,0521,0661,313,4001,066
2022-03-151,0441,0731,0421,0641,455,0001,064
2022-03-141,0001,0381,0001,0331,930,9001,033
2022-03-111,0271,0299981,0132,872,8001,013
2022-03-101,0291,0601,0161,0562,455,5001,056
2022-03-091,0101,0129899912,094,900991
2022-03-081,0511,0551,0001,0021,947,6001,002
2022-03-071,0871,1051,0641,0852,026,4001,085
2022-03-041,1271,1381,1011,1111,853,1001,111
2022-03-031,1381,1381,1121,1331,331,3001,133
2022-03-021,1111,1321,1051,1251,232,3001,125
2022-03-011,1201,1381,1071,1331,830,6001,133
2022-02-281,0911,1081,0771,1011,829,3001,101
2022-02-251,0661,0741,0371,0712,327,2001,071
2022-02-241,1011,1021,0461,0502,101,1001,050
2022-02-221,1191,1221,0951,1032,243,9001,103
2022-02-211,1661,1671,1211,1372,360,5001,137
2022-02-181,1481,2081,1451,1882,654,5001,188
2022-02-171,2001,2011,1571,1622,356,3001,162
2022-02-161,2061,2091,1871,2011,662,8001,201
2022-02-151,1931,2071,1721,1762,007,6001,176
2022-02-141,2121,2391,1841,1983,023,3001,198
2022-02-101,2171,2771,2121,2513,919,4001,251
2022-02-091,1711,2171,1151,2066,535,3001,206
2022-02-081,1471,1551,1221,1251,779,8001,125
2022-02-071,1501,1601,1131,1472,328,2001,147
2022-02-041,2101,2181,1871,1941,198,6001,194
2022-02-031,2181,2291,2121,220656,2001,220
2022-02-021,2101,2231,1971,2221,068,3001,222
2022-02-011,1861,2111,1801,1831,053,8001,183
2022-01-311,1771,1841,1641,1791,092,3001,179
2022-01-281,1811,1951,1711,1951,362,2001,195
2022-01-271,2041,2161,1541,1701,481,4001,170
2022-01-261,2181,2241,2031,204950,1001,204
2022-01-251,2061,2111,1871,2001,265,9001,200
2022-01-241,1931,2261,1871,2241,107,1001,224
2022-01-211,2031,2061,1691,2011,978,3001,201
2022-01-201,2371,2591,2221,2421,401,6001,242
2022-01-191,2401,2751,2401,2541,461,2001,254
2022-01-181,3041,3061,2511,2571,796,9001,257
2022-01-171,2881,3051,2791,2971,545,3001,297
2022-01-141,2991,3061,2591,2672,088,4001,267
2022-01-131,2911,3291,2871,3172,062,3001,317
2022-01-121,2631,2931,2631,2921,249,2001,292
2022-01-111,2501,2581,2271,251941,7001,251
2022-01-071,2421,2701,2381,2561,460,0001,256
2022-01-061,2481,2541,2221,2281,112,8001,228
2022-01-051,2411,2581,2321,2541,115,7001,254
2022-01-041,2241,2311,2131,227801,8001,227

分割・併合履歴 : [1985-06-26]1株→1.07株