5301 東海カーボン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	510	511	510	510	106,000	510
1985-12-27	514	515	511	511	303,000	511
1985-12-26	520	520	510	515	314,000	515
1985-12-25	520	522	519	520	92,000	520
1985-12-24	523	523	518	518	206,000	518
1985-12-23	524	529	521	522	226,000	522
1985-12-21	521	522	520	522	105,000	522
1985-12-20	519	522	519	520	262,000	520
1985-12-19	521	522	519	519	193,000	519
1985-12-18	524	529	520	521	346,000	521
1985-12-17	526	532	524	525	199,000	525
1985-12-16	520	535	520	530	211,000	530
1985-12-13	523	526	521	524	250,000	524
1985-12-12	528	528	524	526	660,000	526
1985-12-11	518	529	516	523	473,000	523
1985-12-10	516	518	513	514	616,000	514
1985-12-09	515	518	512	518	329,000	518
1985-12-07	507	515	506	515	261,000	515
1985-12-06	515	515	510	511	444,000	511
1985-12-05	516	518	511	516	529,000	516
1985-12-04	515	516	511	515	933,000	515
1985-12-03	523	523	516	520	673,000	520
1985-12-02	524	524	522	522	233,000	522
1985-11-30	521	524	520	521	606,000	521
1985-11-29	520	530	520	520	182,000	520
1985-11-28	517	530	516	530	188,000	530
1985-11-27	528	528	515	515	572,000	515
1985-11-26	530	530	528	529	73,000	529
1985-11-25	527	529	527	528	108,000	528
1985-11-22	530	530	524	526	327,000	526
1985-11-21	529	530	524	528	395,000	528
1985-11-20	529	529	525	529	187,000	529
1985-11-19	532	532	525	529	53,000	529
1985-11-18	529	530	524	530	109,000	530
1985-11-16	521	529	519	521	71,000	521
1985-11-15	511	524	511	523	97,000	523
1985-11-14	516	523	513	513	153,000	513
1985-11-13	523	530	520	523	73,000	523
1985-11-12	525	525	523	525	50,000	525
1985-11-11	525	525	522	525	100,000	525
1985-11-08	530	540	518	524	475,000	524
1985-11-07	523	530	523	527	197,000	527
1985-11-06	542	547	536	538	149,000	538
1985-11-05	548	549	541	543	79,000	543
1985-11-02	537	547	537	538	43,000	538
1985-11-01	538	547	536	547	97,000	547
1985-10-31	536	545	536	538	231,000	538
1985-10-30	549	549	540	543	231,000	543
1985-10-29	555	555	549	549	224,000	549
1985-10-28	546	564	546	554	258,000	554
1985-10-26	547	547	540	545	150,000	545
1985-10-25	546	548	540	542	373,000	542
1985-10-24	544	545	540	540	244,000	540
1985-10-23	538	548	538	544	186,000	544
1985-10-22	535	538	535	538	39,000	538
1985-10-21	549	549	536	539	154,000	539
1985-10-19	538	547	534	544	163,000	544
1985-10-18	550	550	536	548	187,000	548
1985-10-17	548	550	535	550	182,000	550
1985-10-16	541	553	538	549	348,000	549
1985-10-15	535	540	535	540	162,000	540
1985-10-14	528	538	528	538	151,000	538
1985-10-11	526	538	526	538	219,000	538
1985-10-09	534	536	527	536	376,000	536
1985-10-08	527	538	527	534	510,000	534
1985-10-07	538	538	527	528	154,000	528
1985-10-05	531	540	531	538	145,000	538
1985-10-04	537	540	531	536	358,000	536
1985-10-03	523	533	518	527	872,000	527
1985-10-02	508	513	508	513	1,463,000	513
1985-10-01	505	510	505	508	267,000	508
1985-09-30	504	515	504	508	220,000	508
1985-09-28	505	505	503	503	469,000	503
1985-09-27	504	515	503	509	966,000	509
1985-09-26	511	515	503	508	720,000	508
1985-09-25	525	528	511	511	464,000	511
1985-09-24	530	532	520	527	544,000	527
1985-09-21	536	537	528	530	518,000	530
1985-09-20	530	551	530	535	472,000	535
1985-09-19	540	540	528	528	1,005,000	528
1985-09-18	542	545	535	537	142,000	537
1985-09-17	545	550	545	545	341,000	545
1985-09-13	550	555	548	555	242,000	555
1985-09-12	550	554	548	549	254,000	549
1985-09-11	546	550	546	550	314,000	550
1985-09-10	548	548	545	545	67,000	545
1985-09-09	548	548	548	548	69,000	548
1985-09-07	553	553	547	548	229,000	548
1985-09-06	562	562	552	552	325,000	552
1985-09-05	552	561	552	558	265,000	558
1985-09-04	578	580	562	562	387,000	562
1985-09-03	586	595	576	576	754,000	576
1985-09-02	570	591	570	586	893,000	586
1985-08-31	569	569	561	569	300,000	569
1985-08-30	549	570	547	559	323,000	559
1985-08-29	555	555	547	547	261,000	547
1985-08-28	547	554	546	554	444,000	554
1985-08-27	545	555	545	546	300,000	546
1985-08-26	545	550	543	546	87,000	546
1985-08-24	555	555	542	546	152,000	546
1985-08-23	551	555	551	555	156,000	555
1985-08-22	547	558	547	551	262,000	551
1985-08-21	545	560	545	547	130,000	547
1985-08-20	554	554	541	545	102,000	545
1985-08-19	550	558	540	558	276,000	558
1985-08-17	540	548	540	540	230,000	540
1985-08-16	540	555	540	541	214,000	541
1985-08-15	550	553	540	540	118,000	540
1985-08-14	540	550	540	545	347,000	545
1985-08-13	540	540	531	539	106,000	539
1985-08-12	540	543	530	530	329,000	530
1985-08-09	550	550	540	548	296,000	548
1985-08-08	555	555	550	550	159,000	550
1985-08-07	561	562	550	555	322,000	555
1985-08-06	557	560	555	560	163,000	560
1985-08-05	557	561	551	557	86,000	557
1985-08-03	561	570	560	560	90,000	560
1985-08-02	548	572	548	565	442,000	565
1985-08-01	540	552	540	545	399,000	545
1985-07-31	539	550	535	540	136,000	540
1985-07-30	521	529	510	529	167,000	529
1985-07-29	537	540	521	521	348,000	521
1985-07-27	550	552	540	540	211,000	540
1985-07-26	550	555	550	555	329,000	555
1985-07-25	570	575	551	551	394,000	551
1985-07-24	580	580	572	580	366,000	580
1985-07-23	580	587	580	580	327,000	580
1985-07-22	587	590	580	580	234,000	580
1985-07-20	590	590	580	587	108,000	587
1985-07-19	585	590	585	590	376,000	590
1985-07-18	602	602	580	580	327,000	580
1985-07-17	597	597	590	592	334,000	592
1985-07-16	581	597	580	597	310,000	597
1985-07-15	599	609	570	581	495,000	581
1985-07-12	610	615	605	609	252,000	609
1985-07-11	635	635	611	620	1,053,000	620
1985-07-10	641	643	626	633	1,052,000	633
1985-07-09	653	665	639	641	4,416,000	641
1985-07-08	651	663	646	650	5,295,000	650
1985-07-06	622	656	622	650	6,038,000	650
1985-07-05	628	632	616	625	1,055,000	625
1985-07-04	628	643	624	626	1,753,000	626
1985-07-03	628	637	621	629	2,357,000	629
1985-07-02	625	636	620	628	2,833,000	628
1985-07-01	610	620	603	618	834,000	618
1985-06-29	619	619	607	608	330,000	608
1985-06-28	620	623	610	618	2,304,000	618
1985-06-27	616	616	596	611	1,937,000	611
1985-06-26	596	614	586	606	4,447,000	606
1985-06-25	616	628	609	620	2,161,001	579.44
1985-06-24	632	632	615	620	501,000	579.44
1985-06-22	606	631	605	630	642,000	588.79
1985-06-21	605	606	601	605	1,012,000	565.42
1985-06-20	630	630	610	615	614,000	574.77
1985-06-19	643	649	622	630	1,016,000	588.79
1985-06-18	655	664	640	653	1,364,001	610.28
1985-06-17	661	668	655	662	729,000	618.69
1985-06-15	660	670	659	664	1,076,001	620.56
1985-06-14	654	659	645	658	1,048,000	614.95
1985-06-13	672	672	661	662	1,022,000	618.69
1985-06-12	677	679	661	674	2,424,001	629.91
1985-06-11	693	700	666	667	8,577,004	623.37
1985-06-10	675	695	675	683	5,825,003	638.32
1985-06-07	664	679	656	679	4,445,002	634.58
1985-06-06	669	670	656	665	2,581,001	621.50
1985-06-05	649	668	642	668	4,371,002	624.30
1985-06-04	628	650	628	640	1,254,001	598.13
1985-06-03	655	657	626	636	1,278,001	594.39
1985-06-01	656	657	640	655	3,311,002	612.15
1985-05-31	627	657	625	652	5,913,003	609.35
1985-05-30	627	629	618	625	1,168,001	584.11
1985-05-29	618	625	610	625	1,410,001	584.11
1985-05-28	617	618	600	605	621,000	565.42
1985-05-27	620	624	616	618	670,000	577.57
1985-05-25	628	630	610	623	1,955,001	582.24
1985-05-24	611	628	609	618	4,883,002	577.57
1985-05-23	600	608	595	607	1,311,001	567.29
1985-05-22	578	600	575	600	1,652,001	560.75
1985-05-21	565	575	562	568	539,000	530.84
1985-05-20	564	565	556	560	308,000	523.37
1985-05-18	565	565	560	564	173,000	527.10
1985-05-17	565	567	561	564	399,000	527.10
1985-05-16	563	575	562	563	386,000	526.17
1985-05-15	580	581	561	565	743,000	528.04
1985-05-14	597	597	580	585	275,000	546.73
1985-05-13	598	599	590	599	196,000	559.81
1985-05-10	586	600	586	599	839,000	559.81
1985-05-09	586	595	580	585	497,000	546.73
1985-05-08	564	589	561	589	154,000	550.47
1985-05-07	567	567	560	564	56,000	527.10
1985-05-04	570	570	555	568	139,000	530.84
1985-05-02	578	578	570	570	118,000	532.71
1985-05-01	579	582	570	578	527,000	540.19
1985-04-30	585	585	575	582	70,000	543.93
1985-04-27	578	578	572	577	132,000	539.25
1985-04-26	567	584	567	575	374,000	537.38
1985-04-25	562	568	562	565	170,000	528.04
1985-04-24	565	572	560	563	168,000	526.17
1985-04-23	576	578	572	572	237,000	534.58
1985-04-22	577	580	575	578	135,000	540.19
1985-04-20	578	578	565	575	41,000	537.38
1985-04-19	564	568	558	568	393,000	530.84
1985-04-18	570	573	566	566	323,000	528.97
1985-04-17	565	574	562	573	271,000	535.51
1985-04-16	580	582	551	555	535,000	518.69
1985-04-15	582	585	580	580	132,000	542.06
1985-04-12	594	594	582	582	598,000	543.93
1985-04-11	590	600	585	594	448,000	555.14
1985-04-10	599	602	598	600	317,000	560.75
1985-04-09	600	602	597	600	228,000	560.75
1985-04-08	595	600	595	597	203,000	557.94
1985-04-06	598	600	597	597	137,000	557.94
1985-04-05	602	605	598	599	263,000	559.81
1985-04-04	611	615	600	602	727,000	562.62
1985-04-03	611	620	605	606	703,000	566.36
1985-04-02	620	620	610	610	320,000	570.09
1985-04-01	620	623	609	610	373,000	570.09
1985-03-30	609	615	605	615	272,000	574.77
1985-03-29	620	620	601	610	474,000	570.09
1985-03-28	602	630	600	630	731,000	588.79
1985-03-27	607	614	600	609	857,000	569.16
1985-03-26	615	620	603	620	395,000	579.44
1985-03-25	617	619	610	612	283,000	571.96
1985-03-23	629	629	619	627	731,000	585.98
1985-03-22	621	629	620	627	511,000	585.98
1985-03-20	617	624	608	620	761,000	579.44
1985-03-19	628	628	605	607	440,000	567.29
1985-03-18	625	632	615	625	1,400,001	584.11
1985-03-16	632	638	626	634	5,550,003	592.52
1985-03-15	617	628	607	622	2,918,001	581.31
1985-03-14	608	614	599	614	507,000	573.83
1985-03-13	591	611	591	601	899,000	561.68
1985-03-12	588	598	578	597	387,000	557.94
1985-03-11	591	599	587	590	390,000	551.40
1985-03-08	600	600	585	590	729,000	551.40
1985-03-07	626	630	591	605	2,772,001	565.42
1985-03-06	592	616	591	616	918,000	575.70
1985-03-05	586	597	581	588	331,000	549.53
1985-03-04	580	585	577	581	226,000	542.99
1985-03-02	585	585	572	572	575,000	534.58
1985-03-01	581	587	579	579	996,000	541.12
1985-02-28	585	595	585	585	565,000	546.73
1985-02-27	600	602	585	595	718,000	556.08
1985-02-26	617	617	594	602	1,454,001	562.62
1985-02-25	610	620	600	620	876,000	579.44
1985-02-23	592	600	590	600	443,000	560.75
1985-02-22	593	600	592	593	409,000	554.21
1985-02-21	598	600	593	598	452,000	558.88
1985-02-20	608	608	596	600	926,000	560.75
1985-02-19	600	610	597	607	1,304,001	567.29
1985-02-18	610	615	592	600	910,000	560.75
1985-02-16	615	619	607	610	961,000	570.09
1985-02-15	627	637	615	615	5,534,003	574.77
1985-02-14	616	633	616	624	8,463,004	583.18
1985-02-13	619	623	610	615	8,567,004	574.77
1985-02-12	579	620	570	612	7,221,003	571.96
1985-02-08	579	585	568	578	1,217,001	540.19
1985-02-07	577	580	570	576	972,000	538.32
1985-02-06	573	584	566	567	639,000	529.91
1985-02-05	596	600	563	563	1,689,001	526.17
1985-02-04	596	608	580	586	2,152,001	547.66
1985-02-02	615	615	595	600	5,575,003	560.75
1985-02-01	580	617	580	616	19,600,009	575.70
1985-01-31	575	579	565	570	2,278,001	532.71
1985-01-30	565	580	552	555	2,541,001	518.69
1985-01-29	549	565	549	555	2,140,001	518.69
1985-01-28	547	554	545	549	642,000	513.08
1985-01-26	550	554	546	546	347,000	510.28
1985-01-25	550	565	546	548	581,000	512.15
1985-01-24	552	560	546	546	680,000	510.28
1985-01-23	568	568	552	552	712,000	515.89
1985-01-22	572	572	562	565	1,131,001	528.04
1985-01-21	581	585	562	562	1,075,001	525.23
1985-01-19	590	596	581	581	3,812,002	542.99
1985-01-18	590	596	576	585	13,790,006	546.73
1985-01-17	555	567	553	566	2,255,001	528.97
1985-01-16	551	565	545	553	1,020,000	516.82
1985-01-14	550	550	541	541	378,000	505.61
1985-01-11	560	560	540	540	1,026,000	504.67
1985-01-10	569	569	556	556	1,881,001	519.63
1985-01-09	556	574	549	569	4,190,002	531.78
1985-01-08	531	537	530	536	495,000	500.94
1985-01-07	525	538	520	527	260,000	492.52
1985-01-05	544	544	523	530	562,000	495.33
1985-01-04	516	540	516	538	735,000	502.80

分割・併合履歴： [1985-06-26]1株→1.07株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31