5301 東海カーボン(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	445	448	435	447	494,000	417.76
1983-12-27	444	447	441	445	321,000	415.89
1983-12-26	436	445	435	438	546,000	409.35
1983-12-24	440	444	438	440	261,000	411.22
1983-12-23	449	453	435	436	553,000	407.48
1983-12-22	450	453	445	450	754,000	420.56
1983-12-21	445	447	438	445	780,000	415.89
1983-12-20	411	442	411	439	749,000	410.28
1983-12-19	411	419	410	415	213,000	387.85
1983-12-17	425	426	420	421	73,000	393.46
1983-12-16	435	435	420	422	310,000	394.39
1983-12-15	407	434	407	433	555,000	404.67
1983-12-14	407	410	404	409	307,000	382.24
1983-12-13	415	418	408	408	327,000	381.31
1983-12-12	422	422	415	415	136,000	387.85
1983-12-09	423	423	416	417	244,000	389.72
1983-12-08	420	423	415	419	368,000	391.59
1983-12-07	425	425	420	422	241,000	394.39
1983-12-06	418	423	418	423	208,000	395.33
1983-12-05	416	421	416	417	187,000	389.72
1983-12-03	417	421	416	418	133,000	390.65
1983-12-02	420	421	417	417	234,000	389.72
1983-12-01	420	425	418	418	216,000	390.65
1983-11-30	418	424	418	424	215,000	396.26
1983-11-29	420	425	417	418	318,000	390.65
1983-11-28	422	427	418	423	338,000	395.33
1983-11-26	423	432	423	432	105,000	403.74
1983-11-25	423	425	422	424	132,000	396.26
1983-11-24	436	445	425	425	136,000	397.20
1983-11-22	445	449	435	439	374,000	410.28
1983-11-21	420	437	420	431	198,000	402.80
1983-11-19	416	423	415	418	201,000	390.65
1983-11-18	433	433	425	425	305,000	397.20
1983-11-17	434	440	433	435	186,000	406.54
1983-11-16	433	435	433	433	197,000	404.67
1983-11-15	433	434	433	433	197,000	404.67
1983-11-14	435	440	434	434	139,000	405.61
1983-11-11	435	437	433	433	288,000	404.67
1983-11-10	438	440	436	437	175,000	408.41
1983-11-09	439	441	438	438	146,000	409.35
1983-11-08	441	443	439	439	231,000	410.28
1983-11-07	447	447	441	443	113,000	414.02
1983-11-05	449	449	441	442	148,000	413.08
1983-11-04	455	455	447	452	444,000	422.43
1983-11-02	443	450	443	449	439,000	419.63
1983-11-01	440	445	440	440	272,000	411.22
1983-10-31	445	447	440	440	121,000	411.22
1983-10-29	441	445	438	439	148,000	410.28
1983-10-28	440	449	440	449	286,000	419.63
1983-10-27	439	445	437	438	158,000	409.35
1983-10-26	436	440	436	439	186,000	410.28
1983-10-25	438	440	436	436	83,000	407.48
1983-10-24	438	443	436	443	120,000	414.02
1983-10-22	441	445	439	439	193,000	410.28
1983-10-21	440	447	440	441	104,000	412.15
1983-10-20	442	445	440	440	171,000	411.22
1983-10-19	443	445	438	445	251,000	415.89
1983-10-18	448	453	445	447	172,000	417.76
1983-10-17	450	450	445	445	153,000	415.89
1983-10-15	438	445	438	440	106,000	411.22
1983-10-14	447	450	438	439	369,000	410.28
1983-10-13	454	458	445	445	503,000	415.89
1983-10-12	447	458	447	452	331,000	422.43
1983-10-11	463	463	450	452	269,000	422.43
1983-10-07	466	466	456	458	777,000	428.04
1983-10-06	450	469	446	468	1,816,001	437.38
1983-10-05	450	452	443	447	459,000	417.76
1983-10-04	440	458	440	453	830,000	423.36
1983-10-03	437	439	434	438	217,000	409.35
1983-10-01	437	440	435	435	247,000	406.54
1983-09-30	435	440	435	437	225,000	408.41
1983-09-29	449	450	435	435	339,000	406.54
1983-09-28	434	450	434	450	363,000	420.56
1983-09-27	435	436	432	433	433,000	404.67
1983-09-26	439	440	435	438	250,000	409.35
1983-09-24	444	448	438	440	114,000	411.22
1983-09-22	442	443	438	443	193,000	414.02
1983-09-21	445	450	436	443	457,000	414.02
1983-09-20	433	455	432	440	506,000	411.22
1983-09-19	432	435	431	431	144,000	402.80
1983-09-17	432	435	430	432	234,000	403.74
1983-09-16	441	441	432	432	244,000	403.74
1983-09-14	435	439	434	436	198,000	407.48
1983-09-13	436	440	435	435	419,000	406.54
1983-09-12	438	445	438	439	200,000	410.28
1983-09-09	440	445	435	436	259,000	407.48
1983-09-08	455	455	434	444	591,000	414.95
1983-09-07	437	460	436	460	548,000	429.91
1983-09-06	435	440	435	435	349,000	406.54
1983-09-05	436	440	435	435	135,000	406.54
1983-09-03	439	440	436	436	92,000	407.48
1983-09-02	445	448	438	438	209,000	409.35
1983-09-01	440	449	435	449	430,000	419.63
1983-08-31	435	439	435	435	283,000	406.54
1983-08-30	440	440	435	438	233,000	409.35
1983-08-29	435	441	434	440	277,000	411.22
1983-08-27	436	440	434	440	203,000	411.22
1983-08-26	437	446	433	434	502,000	405.61
1983-08-25	448	448	438	440	240,000	411.22
1983-08-24	443	450	443	445	229,000	415.89
1983-08-23	451	458	443	443	575,000	414.02
1983-08-22	460	460	450	455	271,000	425.23
1983-08-20	449	458	446	455	184,000	425.23
1983-08-19	430	450	430	443	451,000	414.02
1983-08-18	438	440	432	433	650,000	404.67
1983-08-17	445	447	438	438	607,000	409.35
1983-08-16	450	457	444	445	676,000	415.89
1983-08-15	465	465	458	458	278,000	428.04
1983-08-12	455	460	454	459	133,000	428.97
1983-08-11	470	470	451	452	273,000	422.43
1983-08-10	448	475	448	467	407,000	436.45
1983-08-09	450	454	448	448	484,000	418.69
1983-08-08	456	461	452	452	399,000	422.43
1983-08-06	460	460	455	458	394,000	428.04
1983-08-05	463	470	461	461	725,000	430.84
1983-08-04	475	478	461	468	832,000	437.38
1983-08-03	474	480	473	473	574,000	442.06
1983-08-02	481	482	475	476	738,000	444.86
1983-08-01	488	499	481	481	627,000	449.53
1983-07-30	488	490	485	490	350,000	457.94
1983-07-29	491	505	488	489	746,000	457.01
1983-07-28	493	509	490	491	1,748,001	458.88
1983-07-27	490	495	485	488	2,190,001	456.08
1983-07-26	497	503	490	495	1,194,001	462.62
1983-07-25	505	510	491	500	1,492,001	467.29
1983-07-23	514	518	501	510	1,818,001	476.64
1983-07-22	529	535	510	510	6,706,003	476.64
1983-07-21	512	530	503	525	15,739,007	490.65
1983-07-20	501	513	495	512	7,234,003	478.51
1983-07-19	510	516	498	498	10,064,005	465.42
1983-07-18	483	510	479	508	16,051,008	474.77
1983-07-15	485	494	477	478	4,542,002	446.73
1983-07-14	479	482	467	473	2,049,001	442.06
1983-07-13	475	492	475	478	4,236,002	446.73
1983-07-12	485	500	477	481	13,205,006	449.53
1983-07-11	462	479	461	473	5,703,003	442.06
1983-07-09	465	467	455	461	1,551,001	430.84
1983-07-08	472	477	460	460	4,081,002	429.91
1983-07-07	463	477	456	467	9,003,004	436.45
1983-07-06	443	464	439	463	7,192,003	432.71
1983-07-05	448	452	433	438	1,830,001	409.35
1983-07-04	445	453	440	443	2,595,001	414.02
1983-07-02	432	440	432	439	640,000	410.28
1983-07-01	440	442	428	435	1,630,001	406.54
1983-06-30	442	450	439	442	3,317,002	413.08
1983-06-29	445	454	436	439	6,417,003	410.28
1983-06-28	430	432	422	425	1,800,001	397.20
1983-06-27	426	438	426	434	1,843,001	405.61
1983-06-25	418	424	415	424	929,000	396.26
1983-06-24	408	418	406	414	796,000	386.92
1983-06-23	419	420	403	403	465,000	376.64
1983-06-22	404	416	401	416	1,228,001	388.79
1983-06-21	415	415	405	405	884,000	378.51
1983-06-20	410	417	410	412	382,000	385.05
1983-06-17	421	427	409	410	845,000	383.18
1983-06-16	422	430	419	420	953,000	392.52
1983-06-15	420	422	418	419	420,000	391.59
1983-06-14	420	424	415	415	933,000	387.85
1983-06-13	431	434	422	422	657,000	394.39
1983-06-11	430	433	426	432	1,182,001	403.74
1983-06-10	430	439	428	428	2,239,001	400
1983-06-09	428	436	427	428	2,988,001	400
1983-06-08	420	434	419	422	2,754,001	394.39
1983-06-07	423	425	415	419	1,525,001	391.59
1983-06-06	430	432	418	423	1,679,001	395.33
1983-06-04	415	432	415	429	1,822,001	400.94
1983-06-03	416	424	411	415	1,850,001	387.85
1983-06-02	430	434	411	411	3,146,001	384.11
1983-06-01	440	444	425	432	9,113,004	403.74
1983-05-31	410	439	408	435	17,621,008	406.54
1983-05-30	384	413	381	410	6,174,003	383.18
1983-05-28	375	388	375	380	974,000	355.14
1983-05-27	373	375	371	372	290,000	347.66
1983-05-26	375	375	370	371	355,000	346.73
1983-05-25	373	378	370	370	223,000	345.79
1983-05-24	375	379	372	378	200,000	353.27
1983-05-23	383	383	370	370	273,000	345.79
1983-05-20	367	380	365	373	283,000	348.60
1983-05-19	370	375	367	367	389,000	342.99
1983-05-18	368	370	366	368	500,000	343.93
1983-05-17	376	379	367	367	525,000	342.99
1983-05-16	380	380	371	371	255,000	346.73
1983-05-14	375	379	373	374	232,000	349.53
1983-05-13	389	390	373	380	617,000	355.14
1983-05-12	377	388	372	388	1,010,000	362.62
1983-05-11	372	378	371	378	470,000	353.27
1983-05-10	370	375	368	371	583,000	346.73
1983-05-09	369	375	362	374	1,964,001	349.53
1983-05-07	394	398	386	394	1,449,001	368.22
1983-05-06	387	395	386	395	2,621,001	369.16
1983-05-04	372	384	370	377	990,000	352.34
1983-05-02	367	370	366	369	764,000	344.86
1983-04-30	371	371	363	371	889,000	346.73
1983-04-28	389	389	376	377	1,181,001	352.34
1983-04-27	374	388	374	384	2,048,001	358.88
1983-04-26	364	369	358	369	496,000	344.86
1983-04-25	362	362	358	360	241,000	336.45
1983-04-23	360	362	357	357	415,000	333.65
1983-04-22	357	364	357	359	232,000	335.51
1983-04-21	360	368	356	356	770,000	332.71
1983-04-20	371	375	362	363	1,021,000	339.25
1983-04-19	370	370	360	366	396,000	342.06
1983-04-18	375	375	369	370	592,000	345.79
1983-04-15	362	376	360	375	649,000	350.47
1983-04-14	358	364	355	363	406,000	339.25
1983-04-13	350	358	350	358	457,000	334.58
1983-04-12	351	353	342	346	2,380,001	323.36
1983-04-11	356	359	355	357	426,000	333.65
1983-04-09	360	362	357	357	299,000	333.65
1983-04-08	360	370	356	356	1,041,000	332.71
1983-04-07	360	366	356	356	1,262,001	332.71
1983-04-06	368	369	360	360	1,031,000	336.45
1983-04-05	384	384	367	368	573,000	343.93
1983-04-04	376	385	376	385	830,000	359.81
1983-04-02	371	380	370	380	497,000	355.14
1983-04-01	370	375	369	370	844,000	345.79
1983-03-31	371	380	368	376	371,000	351.40
1983-03-30	387	388	376	376	649,000	351.40
1983-03-29	370	388	370	388	612,000	362.62
1983-03-28	363	369	361	369	494,000	344.86
1983-03-26	363	365	361	365	489,000	341.12
1983-03-25	368	370	365	368	657,000	343.93
1983-03-24	374	375	368	372	504,000	347.66
1983-03-23	382	382	375	375	476,000	350.47
1983-03-22	391	393	378	380	651,000	355.14
1983-03-18	407	409	395	395	1,267,001	369.16
1983-03-17	405	414	399	405	2,350,001	378.51
1983-03-16	413	420	395	395	4,176,002	369.16
1983-03-15	380	402	376	394	2,502,001	368.22
1983-03-14	382	383	374	380	746,000	355.14
1983-03-12	376	387	372	382	1,544,001	357.01
1983-03-11	365	372	362	370	1,294,001	345.79
1983-03-10	335	350	333	348	1,477,001	325.23
1983-03-09	335	339	331	332	689,000	310.28
1983-03-08	343	343	339	340	417,000	317.76
1983-03-07	346	350	342	344	485,000	321.50
1983-03-05	350	355	345	346	494,000	323.36
1983-03-04	355	356	350	350	402,000	327.10
1983-03-03	356	359	355	357	202,000	333.65
1983-03-02	353	360	353	355	354,000	331.78
1983-03-01	362	365	353	357	696,000	333.65
1983-02-28	368	370	364	366	224,000	342.06
1983-02-26	369	373	366	367	203,000	342.99
1983-02-25	379	381	366	366	519,000	342.06
1983-02-24	364	375	364	374	313,000	349.53
1983-02-23	367	369	362	364	539,000	340.19
1983-02-22	377	377	370	370	503,000	345.79
1983-02-21	375	382	373	373	281,000	348.60
1983-02-18	377	384	373	384	441,000	358.88
1983-02-17	379	380	375	375	507,000	350.47
1983-02-16	381	393	380	385	351,000	359.81
1983-02-15	400	400	380	380	687,000	355.14
1983-02-14	405	408	391	395	625,000	369.16
1983-02-12	405	406	395	404	1,018,000	377.57
1983-02-10	372	407	371	395	2,443,001	369.16
1983-02-09	375	380	370	371	955,000	346.73
1983-02-08	376	377	373	373	625,000	348.60
1983-02-07	381	387	377	377	323,000	352.34
1983-02-05	393	394	378	379	457,000	354.21
1983-02-04	377	387	377	387	510,000	361.68
1983-02-03	383	390	376	376	884,000	351.40
1983-02-02	379	384	376	378	638,000	353.27
1983-02-01	385	390	377	380	728,000	355.14
1983-01-31	394	400	383	390	773,000	364.49
1983-01-29	387	396	387	394	849,000	368.22
1983-01-28	408	408	388	392	1,139,001	366.36
1983-01-27	392	413	385	413	3,496,002	385.98
1983-01-26	388	388	372	377	977,000	352.34
1983-01-25	361	385	360	383	2,101,001	357.94
1983-01-24	388	392	369	372	3,034,001	347.66
1983-01-22	426	426	381	393	4,785,002	367.29
1983-01-21	432	439	428	428	723,000	400
1983-01-20	429	445	429	431	505,000	402.80
1983-01-19	435	439	427	428	682,000	400
1983-01-18	440	445	431	435	551,000	406.54
1983-01-17	448	458	440	445	486,000	415.89
1983-01-14	465	468	450	451	2,150,001	421.50
1983-01-13	437	460	437	460	1,042,000	429.91
1983-01-12	445	454	432	432	953,000	403.74
1983-01-11	447	463	441	441	968,000	412.15
1983-01-10	465	468	440	441	1,591,001	412.15
1983-01-08	435	458	428	455	1,944,001	425.23
1983-01-07	435	440	426	435	842,000	406.54
1983-01-06	447	447	425	425	594,000	397.20
1983-01-05	423	450	423	448	528,000	418.69
1983-01-04	425	434	423	423	227,000	395.33

分割・併合履歴： [1985-06-26]1株→1.07株