5301 東海カーボン(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28891910891896252,000896
1988-12-27930940900901413,000901
1988-12-26920930901930479,000930
1988-12-24901918900900399,000900
1988-12-239439518808831,074,000883
1988-12-229149419139401,634,000940
1988-12-21854870854868373,000868
1988-12-20850880845852739,000852
1988-12-19880891849870826,000870
1988-12-16901910884890956,000890
1988-12-15935940915930848,000930
1988-12-14945980945945782,000945
1988-12-13960961935935803,000935
1988-12-129619809309751,226,000975
1988-12-091,0301,0409719801,433,000980
1988-12-081,0101,1001,0001,0102,494,0001,010
1988-12-071,0801,0901,0301,0502,488,0001,050
1988-12-061,1401,1701,0401,07012,348,0001,070
1988-12-059001,0208851,0203,902,0001,020
1988-12-039219399109151,165,000915
1988-12-029509789119112,279,000911
1988-12-019589759329332,880,000933
1988-11-301,0301,0509619613,803,000961
1988-11-299691,0209651,0006,634,0001,000
1988-11-281,0801,10094597910,782,000979
1988-11-261,1101,1501,0501,1009,357,0001,100
1988-11-251,1501,2101,0701,13019,037,0001,130
1988-11-241,0701,0701,0701,0701,861,0001,070
1988-11-229709709709705,038,000970
1988-11-2185890885587012,540,000870
1988-11-1881981981881910,454,000819
1988-11-1770073169972212,043,000722
1988-11-166506956506902,315,000690
1988-11-15628654628640427,000640
1988-11-14625630625627146,000627
1988-11-11630635621623242,000623
1988-11-10621630620621182,000621
1988-11-09625650621631238,000631
1988-11-08620625618625217,000625
1988-11-07637637621637166,000637
1988-11-05627637620637215,000637
1988-11-04640641630637272,000637
1988-11-02650655640641316,000641
1988-11-01636660636643273,000643
1988-10-31656662635635543,000635
1988-10-29636670636665746,000665
1988-10-28630640625640445,000640
1988-10-27635640610620454,000620
1988-10-26645648630644334,000644
1988-10-256476546376501,485,000650
1988-10-246226476216471,048,000647
1988-10-22599625596621414,000621
1988-10-2159059057959053,000590
1988-10-20577583575575117,000575
1988-10-19580585577577135,000577
1988-10-1859559557757764,000577
1988-10-1758559858558557,000585
1988-10-1459160058558561,000585
1988-10-13586590576576104,000576
1988-10-12600601591591111,000591
1988-10-1160960959559582,000595
1988-10-07578599578599111,000599
1988-10-06600600576576126,000576
1988-10-05600600590590203,000590
1988-10-04600605595599138,000599
1988-10-03605609595595269,000595
1988-10-0159559659159589,000595
1988-09-3059559559159199,000591
1988-09-29595601590595138,000595
1988-09-28611611586588190,000588
1988-09-27603615590611244,000611
1988-09-26610615595613179,000613
1988-09-2460061060060174,000601
1988-09-22605605595595198,000595
1988-09-21585590575585125,000585
1988-09-20580591571573169,000573
1988-09-19590590576576160,000576
1988-09-16583593581581187,000581
1988-09-14600600580580122,000580
1988-09-1359059057659090,000590
1988-09-1259859857057181,000571
1988-09-09609609590590247,000590
1988-09-08599602599599155,000599
1988-09-07589589572589173,000589
1988-09-0656958756858766,000587
1988-09-05565570558559337,000559
1988-09-03570570558559447,000559
1988-09-02571590555560248,000560
1988-09-0158558557057189,000571
1988-08-3159160059059098,000590
1988-08-30610610590590120,000590
1988-08-29605608600600167,000600
1988-08-2760561260561013,000610
1988-08-2661261961061272,000612
1988-08-25611620610612108,000612
1988-08-24615618609617152,000617
1988-08-2361461460560554,000605
1988-08-22601614601610179,000610
1988-08-19610615603605119,000605
1988-08-1860662060660784,000607
1988-08-1760661960660991,000609
1988-08-1661061060360389,000603
1988-08-15609618609618110,000618
1988-08-12625625608609138,000609
1988-08-1160162560161889,000618
1988-08-10610630608608464,000608
1988-08-0962862861662034,000620
1988-08-0861563061562835,000628
1988-08-0661361961361531,000615
1988-08-0562662961361390,000613
1988-08-04619625615619173,000619
1988-08-03635635616619104,000619
1988-08-02640640636636129,000636
1988-08-01640647640647112,000647
1988-07-3064064463564074,000640
1988-07-2962262661362673,000626
1988-07-28640649610612150,000612
1988-07-27640640630640326,000640
1988-07-26620620611620115,000620
1988-07-25606625605620194,000620
1988-07-23600630600605199,000605
1988-07-22636646605605476,000605
1988-07-21660663646646197,000646
1988-07-20658665650665267,000665
1988-07-19666675652658410,000658
1988-07-18681690671671286,000671
1988-07-15700705684690487,000690
1988-07-14708714693700649,000700
1988-07-137187227057071,741,000707
1988-07-12710715706710819,000710
1988-07-11708709695705683,000705
1988-07-087227227007002,851,000700
1988-07-076807086807033,351,000703
1988-07-06668678668677842,000677
1988-07-05657668653660216,000660
1988-07-04653670653656193,000656
1988-07-02670673660663307,000663
1988-07-01658675658666596,000666
1988-06-30659663652653373,000653
1988-06-29674674656656413,000656
1988-06-28666675650669309,000669
1988-06-27688688671676453,000676
1988-06-25672680665680278,000680
1988-06-246846846706701,238,000670
1988-06-23664672658668702,000668
1988-06-22670678670674699,000674
1988-06-21676676666670564,000670
1988-06-20669678660673736,000673
1988-06-17650670650664957,000664
1988-06-16643648640640361,000640
1988-06-15642645632633601,000633
1988-06-14645645630632371,000632
1988-06-13631650631649105,000649
1988-06-10647650630630600,000630
1988-06-09651660650651450,000651
1988-06-08655660650660633,000660
1988-06-07657665656665447,000665
1988-06-06660668652660537,000660
1988-06-04651660649655293,000655
1988-06-03663668645660777,000660
1988-06-02661674661663994,000663
1988-06-016806906636711,143,000671
1988-05-317097126656754,844,000675
1988-05-306356996306993,667,000699
1988-05-28636641631640598,000640
1988-05-27650650636639899,000639
1988-05-266286496286452,842,000645
1988-05-25620628618618586,000618
1988-05-24622622612615445,000615
1988-05-23617624611618577,000618
1988-05-20618620615615584,000615
1988-05-19615626615624790,000624
1988-05-18617620610615438,000615
1988-05-17627627614616608,000616
1988-05-166226346206271,368,000627
1988-05-136246286136221,567,000622
1988-05-12610615601605986,000605
1988-05-116246246066101,915,000610
1988-05-105946205946153,233,000615
1988-05-096046146026042,138,000604
1988-05-07600604595600654,000600
1988-05-06591600585595818,000595
1988-05-02589593582593487,000593
1988-04-30585589583589298,000589
1988-04-28585585567583570,000583
1988-04-27567584567580543,000580
1988-04-26572576566567366,000567
1988-04-25581581566575366,000575
1988-04-23567580566579423,000579
1988-04-22569573565565388,000565
1988-04-21568570560565231,000565
1988-04-20558570558570270,000570
1988-04-19571574555555448,000555
1988-04-18583583570570406,000570
1988-04-15560578551578540,000578
1988-04-14570571560570404,000570
1988-04-13575578567570440,000570
1988-04-12574578565565247,000565
1988-04-11582582572572211,000572
1988-04-08581589572572560,000572
1988-04-07584594581585889,000585
1988-04-06584584576582822,000582
1988-04-05573585573575533,000575
1988-04-045955955745741,413,000574
1988-04-026006085905903,714,000590
1988-04-015946045756008,860,000600
1988-03-315545985525917,886,000591
1988-03-305455565415502,473,000550
1988-03-295435655365362,897,000536
1988-03-28522538515538781,000538
1988-03-2651351751251292,000512
1988-03-25518525516520263,000520
1988-03-24520527516520288,000520
1988-03-23520528511511229,000511
1988-03-22530530520520351,000520
1988-03-18521528520528173,000528
1988-03-17529529520525135,000525
1988-03-16537537525525377,000525
1988-03-15524534519532477,000532
1988-03-14513520513519135,000519
1988-03-11523525511513265,000513
1988-03-10515520513513134,000513
1988-03-09526528510515238,000515
1988-03-08525527520525161,000525
1988-03-07527527517520161,000520
1988-03-05521528517517321,000517
1988-03-04520528520528299,000528
1988-03-03520523520520207,000520
1988-03-02517523517517235,000517
1988-03-01507524507523373,000523
1988-02-29512513507509138,000509
1988-02-27509514508512109,000512
1988-02-26507513507507265,000507
1988-02-25507513505505235,000505
1988-02-24508515507514251,000514
1988-02-23520528508508329,000508
1988-02-22524524511518553,000518
1988-02-19522530517524454,000524
1988-02-18532532523532508,000532
1988-02-17529530520529335,000529
1988-02-16533534514529742,000529
1988-02-15526530523530631,000530
1988-02-12514528514521821,000521
1988-02-10511514510512167,000512
1988-02-09510514508510115,000510
1988-02-08512519510510269,000510
1988-02-0650651050651044,000510
1988-02-0550951050550987,000509
1988-02-04516519505505156,000505
1988-02-03510525509515631,000515
1988-02-02508517505508318,000508
1988-02-01502509500500176,000500
1988-01-30491505491500114,000500
1988-01-29510513490495277,000495
1988-01-28493514490510228,000510
1988-01-27485493485485190,000485
1988-01-26486491480490190,000490
1988-01-25495495482484128,000484
1988-01-23481481471471110,000471
1988-01-2248148448148171,000481
1988-01-2147548447547975,000479
1988-01-20485485475475137,000475
1988-01-19472485471483111,000483
1988-01-18480480472477188,000477
1988-01-14476478470470319,000470
1988-01-13490490480481214,000481
1988-01-12496496485490212,000490
1988-01-1149050049049151,000491
1988-01-0849049549049586,000495
1988-01-0748949048548583,000485
1988-01-06485489480488121,000488
1988-01-05479484474484102,000484
1988-01-0448148146647466,000474

分割・併合履歴 : [1985-06-26]1株→1.07株