5301 東海カーボン(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2101,2101,1901,190198,0001,190
1989-12-281,2101,2201,1901,190246,0001,190
1989-12-271,2201,2201,1801,190441,0001,190
1989-12-261,2001,2101,1901,210324,0001,210
1989-12-251,1801,2101,1801,190282,0001,190
1989-12-221,2001,2001,1701,170247,0001,170
1989-12-211,2201,2201,1901,210476,0001,210
1989-12-201,2001,2201,2001,210518,0001,210
1989-12-191,2201,2401,2001,200677,0001,200
1989-12-181,2301,2401,2301,240606,0001,240
1989-12-151,2401,2501,2201,230934,0001,230
1989-12-141,2401,2701,2401,2402,863,0001,240
1989-12-131,2401,2401,2201,2301,804,0001,230
1989-12-121,2001,2401,2001,2206,045,0001,220
1989-12-111,1501,2201,1501,2003,310,0001,200
1989-12-081,1601,1601,1301,150534,0001,150
1989-12-071,1401,1501,1201,150492,0001,150
1989-12-061,1201,1401,1201,140449,0001,140
1989-12-051,1401,1501,1101,120355,0001,120
1989-12-041,1101,1301,1001,130463,0001,130
1989-12-011,1401,1401,1101,110322,0001,110
1989-11-301,1201,1201,1101,110227,0001,110
1989-11-291,1301,1301,1201,120342,0001,120
1989-11-281,1501,1501,1301,140349,0001,140
1989-11-271,1501,1501,1301,150204,0001,150
1989-11-241,1501,1501,1301,150265,0001,150
1989-11-221,1601,1601,1401,140421,0001,140
1989-11-211,1501,1701,1401,160652,0001,160
1989-11-201,1601,1601,1301,130276,0001,130
1989-11-171,1501,1501,1301,150269,0001,150
1989-11-161,1201,1401,1101,130670,0001,130
1989-11-151,1101,1201,0901,090424,0001,090
1989-11-141,1001,1101,0801,100294,0001,100
1989-11-131,1001,1101,0601,060564,0001,060
1989-11-101,1201,1301,1001,100329,0001,100
1989-11-091,1101,1301,1101,120220,0001,120
1989-11-081,1201,1301,1101,110243,0001,110
1989-11-071,1001,1301,1001,120333,0001,120
1989-11-061,1301,1401,1101,110303,0001,110
1989-11-021,1301,1301,1101,110223,0001,110
1989-11-011,1301,1401,1101,110254,0001,110
1989-10-311,1301,1501,1101,110205,0001,110
1989-10-301,1601,1601,1201,130135,0001,130
1989-10-271,1501,1601,1101,140449,0001,140
1989-10-261,1601,1701,1501,150434,0001,150
1989-10-251,1701,1801,1501,150955,0001,150
1989-10-241,1301,1701,1201,1601,125,0001,160
1989-10-231,1201,1401,1201,120342,0001,120
1989-10-201,1101,1301,1001,110400,0001,110
1989-10-191,1201,1201,1001,100250,0001,100
1989-10-181,1101,1201,1001,100387,0001,100
1989-10-171,1301,1401,1001,110287,0001,110
1989-10-161,0701,1201,0701,110185,0001,110
1989-10-131,1401,1501,1101,110356,0001,110
1989-10-121,1401,1501,1301,130254,0001,130
1989-10-111,1501,1501,1301,130274,0001,130
1989-10-091,1601,1701,1201,120433,0001,120
1989-10-061,1701,1701,1401,140502,0001,140
1989-10-051,1701,1701,1501,160470,0001,160
1989-10-041,1501,1701,1301,160779,0001,160
1989-10-031,1401,1401,1201,130505,0001,130
1989-10-021,1201,1401,1101,110496,0001,110
1989-09-291,1001,1201,1001,100328,0001,100
1989-09-281,1001,1201,0901,110364,0001,110
1989-09-271,0901,1001,0701,090290,0001,090
1989-09-261,0901,1001,0701,070164,0001,070
1989-09-251,1001,1001,0801,100285,0001,100
1989-09-221,0901,1001,0801,100320,0001,100
1989-09-211,0901,1001,0701,100396,0001,100
1989-09-201,1001,1001,0701,070252,0001,070
1989-09-191,1201,1201,0901,090438,0001,090
1989-09-181,0801,1301,0601,120503,0001,120
1989-09-141,0901,0901,0601,060142,0001,060
1989-09-131,0701,0801,0601,080136,0001,080
1989-09-121,0501,0701,0501,070170,0001,070
1989-09-111,0901,0901,0601,070172,0001,070
1989-09-081,1001,1001,0801,080179,0001,080
1989-09-071,0901,1001,0801,080206,0001,080
1989-09-061,1101,1301,1001,120262,0001,120
1989-09-051,1201,1301,1101,130168,0001,130
1989-09-041,1101,1301,1001,130196,0001,130
1989-09-011,1101,1301,1001,120321,0001,120
1989-08-311,1301,1501,1201,120536,0001,120
1989-08-301,1401,1501,1201,150165,0001,150
1989-08-291,1401,1501,1201,120318,0001,120
1989-08-281,1501,1701,1301,140241,0001,140
1989-08-251,1701,1901,1301,130524,0001,130
1989-08-241,1801,1801,1501,180438,0001,180
1989-08-231,2001,2001,1601,1902,448,0001,190
1989-08-221,1401,2001,1401,2005,621,0001,200
1989-08-211,1301,1601,1201,150397,0001,150
1989-08-181,1201,1301,1101,120159,0001,120
1989-08-171,1301,1401,1201,120144,0001,120
1989-08-161,1301,1401,1201,140190,0001,140
1989-08-151,1301,1401,1101,13094,0001,130
1989-08-141,1201,1301,1101,13094,0001,130
1989-08-111,1401,1501,1201,120170,0001,120
1989-08-101,1601,1601,1201,120421,0001,120
1989-08-091,1701,1701,1501,160392,0001,160
1989-08-081,1601,1701,1501,170490,0001,170
1989-08-071,1601,1701,1501,170194,0001,170
1989-08-041,1601,1801,1501,170574,0001,170
1989-08-031,1301,1801,1301,180511,0001,180
1989-08-021,1501,1601,1301,150272,0001,150
1989-08-011,1601,1701,1301,150769,0001,150
1989-07-311,1701,1701,1501,160361,0001,160
1989-07-281,1801,1801,1501,1501,057,0001,150
1989-07-271,1901,1901,1601,1804,838,0001,180
1989-07-261,1201,1901,1101,1902,181,0001,190
1989-07-251,1401,1401,1101,110441,0001,110
1989-07-241,1401,1401,1201,130504,0001,130
1989-07-211,1101,1301,1001,100494,0001,100
1989-07-201,1301,1401,1201,120347,0001,120
1989-07-191,1601,1601,1301,140732,0001,140
1989-07-181,1401,1501,1201,140558,0001,140
1989-07-171,1401,1601,1201,130493,0001,130
1989-07-141,1601,1701,1401,1601,011,0001,160
1989-07-131,1701,1901,1601,1608,477,0001,160
1989-07-121,1501,1701,1401,1502,685,0001,150
1989-07-111,1601,1701,1401,1502,774,0001,150
1989-07-101,1301,1501,1101,1501,624,0001,150
1989-07-071,1401,1601,1101,1102,377,0001,110
1989-07-061,1401,1401,1201,1201,125,0001,120
1989-07-051,1701,1901,1201,1307,656,0001,130
1989-07-041,0301,1801,0201,1806,611,0001,180
1989-07-031,0101,0401,0101,040128,0001,040
1989-06-301,0301,0301,0001,020208,0001,020
1989-06-291,0401,0501,0201,020212,0001,020
1989-06-281,0501,0601,0201,050548,0001,050
1989-06-271,0401,0501,0201,050458,0001,050
1989-06-261,0201,0401,0101,030292,0001,030
1989-06-231,0101,0501,0001,030896,0001,030
1989-06-221,0101,0201,0001,000298,0001,000
1989-06-211,0201,0201,0001,010207,0001,010
1989-06-201,0001,0209901,020260,0001,020
1989-06-199971,01099799890,000998
1989-06-161,0201,020990993251,000993
1989-06-151,0301,0301,0001,000370,0001,000
1989-06-141,0101,0209901,020154,0001,020
1989-06-139901,000985988263,000988
1989-06-129901,000980991198,000991
1989-06-091,0101,030995995239,000995
1989-06-081,0401,0401,0001,020100,0001,020
1989-06-071,0001,0209951,020335,0001,020
1989-06-069901,000970970630,000970
1989-06-051,0301,0401,0101,010217,0001,010
1989-06-021,0301,0501,0201,020365,0001,020
1989-06-011,0501,0501,0201,030294,0001,030
1989-05-311,0501,0501,0301,030330,0001,030
1989-05-301,0401,0501,0301,030236,0001,030
1989-05-291,0501,0601,0301,050421,0001,050
1989-05-261,0301,0501,0301,050394,0001,050
1989-05-251,0201,0401,0101,030938,0001,030
1989-05-241,0401,0401,0301,030288,0001,030
1989-05-231,0401,0401,0301,030372,0001,030
1989-05-221,0601,0801,0401,050283,0001,050
1989-05-191,0501,0801,0501,080473,0001,080
1989-05-181,0801,0801,0501,070458,0001,070
1989-05-171,0701,0801,0601,080310,0001,080
1989-05-161,0701,0801,0501,050381,0001,050
1989-05-151,0601,0801,0601,080322,0001,080
1989-05-121,0901,0901,0501,050337,0001,050
1989-05-111,0701,0801,0501,060271,0001,060
1989-05-101,0601,0701,0201,020297,0001,020
1989-05-091,0501,0701,0201,060411,0001,060
1989-05-081,0901,1001,0601,070302,0001,070
1989-05-021,1001,1001,0701,070467,0001,070
1989-05-011,0901,1001,0801,090412,0001,090
1989-04-281,1001,1001,0601,080557,0001,080
1989-04-271,1101,1201,0801,090616,0001,090
1989-04-261,0601,1001,0601,100879,0001,100
1989-04-251,0601,0901,0501,060393,0001,060
1989-04-241,0801,1001,0501,050358,0001,050
1989-04-211,1101,1101,0801,100906,0001,100
1989-04-201,1201,1301,0901,1202,453,0001,120
1989-04-191,1201,1301,0701,1001,313,0001,100
1989-04-181,0801,1201,0601,1002,092,0001,100
1989-04-171,0901,1001,0601,060987,0001,060
1989-04-141,0901,1301,0601,0703,427,0001,070
1989-04-131,0501,1301,0401,0808,977,0001,080
1989-04-121,0501,0601,0301,0301,680,0001,030
1989-04-111,0001,0309911,0201,016,0001,020
1989-04-101,0001,000985986316,000986
1989-04-07990995983985415,000985
1989-04-06990990971985308,000985
1989-04-051,0001,000974975412,000975
1989-04-049961,000980999372,000999
1989-04-03988990966967298,000967
1989-03-319911,000960978442,000978
1989-03-301,0101,020983990905,000990
1989-03-29940980940963270,000963
1989-03-28925948920920384,000920
1989-03-27925940915915376,000915
1989-03-24930949921935611,000935
1989-03-23941941921923435,000923
1989-03-22935948921931439,000931
1989-03-20930945930935393,000935
1989-03-17950960940950490,000950
1989-03-16955964950960390,000960
1989-03-15969975961961305,000961
1989-03-14980980965965252,000965
1989-03-13968975965975132,000975
1989-03-10980983965965318,000965
1989-03-09981990975975271,000975
1989-03-081,0001,010975975436,000975
1989-03-07989995971971356,000971
1989-03-069911,0209901,000237,0001,000
1989-03-031,0301,030990990540,000990
1989-03-021,0001,0409901,030647,0001,030
1989-03-011,0301,0309821,0001,120,0001,000
1989-02-281,0901,1101,0101,0105,985,0001,010
1989-02-271,0001,0609991,0604,225,0001,060
1989-02-23960976950960638,000960
1989-02-22990990965965837,000965
1989-02-219841,0109509741,256,000974
1989-02-20989989960978495,000978
1989-02-179659859509851,058,000985
1989-02-169679859369361,219,000936
1989-02-15940949925927503,000927
1989-02-14930950930932350,000932
1989-02-13953953929929344,000929
1989-02-10949955928955398,000955
1989-02-09960969927929485,000929
1989-02-08921960921960471,000960
1989-02-07945950930931801,000931
1989-02-06955970950950513,000950
1989-02-03960980955965467,000965
1989-02-021,0001,010965970651,000970
1989-02-019751,000975990666,000990
1989-01-31969970955957336,000957
1989-01-30951975950956326,000956
1989-01-28967969956956276,000956
1989-01-27961980950956268,000956
1989-01-26960980945960550,000960
1989-01-25970985970970445,000970
1989-01-249801,000980990657,000990
1989-01-231,0201,0409901,0001,679,0001,000
1989-01-201,0001,0109801,0102,297,0001,010
1989-01-199861,0109709701,836,000970
1989-01-18960980951966600,000966
1989-01-17926960926931432,000931
1989-01-13950960926936503,000936
1989-01-12951960926931517,000931
1989-01-111,0001,0009709711,154,000971
1989-01-109821,0409409893,538,000989
1989-01-09962962962962783,000962
1989-01-06882885861862461,000862
1989-01-05895900880880327,000880
1989-01-0492992991591590,000915

分割・併合履歴 : [1985-06-26]1株→1.07株