5301 東海カーボン(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30446455442442187,000442
1994-12-29445455445455153,000455
1994-12-28454459450455193,000455
1994-12-27450460450454265,000454
1994-12-26452455450455348,000455
1994-12-22448450444449520,000449
1994-12-21440443435440331,000440
1994-12-20429440429440689,000440
1994-12-19415424415424365,000424
1994-12-16409412407411871,000411
1994-12-15401405400402369,000402
1994-12-14402402398398363,000398
1994-12-13415418401404250,000404
1994-12-1242242241441567,000415
1994-12-094344344164201,091,000420
1994-12-08436438429429189,000429
1994-12-07434440431435407,000435
1994-12-06431435430434173,000434
1994-12-05430439430439246,000439
1994-12-02420426420425185,000425
1994-12-01420428419422330,000422
1994-11-30418423418420281,000420
1994-11-29419420415417131,000417
1994-11-28418420414415116,000415
1994-11-25419421414415312,000415
1994-11-24422422414415238,000415
1994-11-22436436427432206,000432
1994-11-21442442435440161,000440
1994-11-18445447443447133,000447
1994-11-17442448442445111,000445
1994-11-16442444438440120,000440
1994-11-15434438431437109,000437
1994-11-14432432427429191,000429
1994-11-11435435430434362,000434
1994-11-10442442430430303,000430
1994-11-09446450434435256,000435
1994-11-0844845044645098,000450
1994-11-07450455446447220,000447
1994-11-04455457450457149,000457
1994-11-02449454446450155,000450
1994-11-01450455450450201,000450
1994-10-31452458452455126,000455
1994-10-2845345544845099,000450
1994-10-27449455446455116,000455
1994-10-26448448443444309,000444
1994-10-25446449441443220,000443
1994-10-2444645344644679,000446
1994-10-21455458445450291,000450
1994-10-20462462455459249,000459
1994-10-19458458455456145,000456
1994-10-18458464455455162,000455
1994-10-17454462454462142,000462
1994-10-14459459452453582,000453
1994-10-13466468460461314,000461
1994-10-12466471460466563,000466
1994-10-11458468456464555,000464
1994-10-07443458443453507,000453
1994-10-06439447434438308,000438
1994-10-05428437426437108,000437
1994-10-04430434428428102,000428
1994-10-0342743042742861,000428
1994-09-30435436426427201,000427
1994-09-29429438429430336,000430
1994-09-28427434425426251,000426
1994-09-27436437420422532,000422
1994-09-26444446436438101,000438
1994-09-22447447436446184,000446
1994-09-21444450436447157,000447
1994-09-20435449433449194,000449
1994-09-19440440423423331,000423
1994-09-16448452440440314,000440
1994-09-14466466447448255,000448
1994-09-13461467456467150,000467
1994-09-1246046245746090,000460
1994-09-09476476456465928,000465
1994-09-08456467452461214,000461
1994-09-07480480461461201,000461
1994-09-06478480472480107,000480
1994-09-0548248247247699,000476
1994-09-0247848047747763,000477
1994-09-0148148647748091,000480
1994-08-31487490480486106,000486
1994-08-30493493482482118,000482
1994-08-29490497490493113,000493
1994-08-26490490482487125,000487
1994-08-25492494487487122,000487
1994-08-24477490475489160,000489
1994-08-23475480472475187,000475
1994-08-2247748047547580,000475
1994-08-19490492477477193,000477
1994-08-18498499493498157,000498
1994-08-17498499487498234,000498
1994-08-16490499487499260,000499
1994-08-1547948847948789,000487
1994-08-12490490482482320,000482
1994-08-11480485470485174,000485
1994-08-10481481475480132,000480
1994-08-09485485476476127,000476
1994-08-0848548547547995,000479
1994-08-05487490478480107,000480
1994-08-0449349548748751,000487
1994-08-03499500486494186,000494
1994-08-0248350048350099,000500
1994-08-01485490478483112,000483
1994-07-29484490481490243,000490
1994-07-28492492468480172,000480
1994-07-27492492480487182,000487
1994-07-26494499489497160,000497
1994-07-25485497485489173,000489
1994-07-22499500486500480,000500
1994-07-21505508490490226,000490
1994-07-20492500492498189,000498
1994-07-19504510499500199,000500
1994-07-18512512500508225,000508
1994-07-15510510498505369,000505
1994-07-14518519500500702,000500
1994-07-134855164855131,528,000513
1994-07-12483485475483251,000483
1994-07-11467480467473159,000473
1994-07-08475480471472460,000472
1994-07-07475480472480112,000480
1994-07-06485488480480149,000480
1994-07-05485491485488145,000488
1994-07-04495495483485115,000485
1994-07-01481490470490315,000490
1994-06-30475488475488346,000488
1994-06-29477485472485267,000485
1994-06-28490495485487351,000487
1994-06-27482487466480588,000480
1994-06-24506506497497337,000497
1994-06-23513515508511399,000511
1994-06-22490510490503715,000503
1994-06-21507516507510516,000510
1994-06-20530534517526897,000526
1994-06-175345365235241,525,000524
1994-06-165205325185303,351,000530
1994-06-155155225135162,032,000516
1994-06-145005184985131,696,000513
1994-06-13491501491501395,000501
1994-06-105075095005011,743,000501
1994-06-095015074995002,212,000500
1994-06-08492500492497678,000497
1994-06-07494497489497857,000497
1994-06-064905024864891,619,000489
1994-06-034654934654922,028,000492
1994-06-02470472464465384,000465
1994-06-01468473461470293,000470
1994-05-31472475463472257,000472
1994-05-30477477465465291,000465
1994-05-27460476460475514,000475
1994-05-26468472460460111,000460
1994-05-25465470462463236,000463
1994-05-24452473452462436,000462
1994-05-23455460451457184,000457
1994-05-20460462455455210,000455
1994-05-19459464452461152,000461
1994-05-18460463453455229,000455
1994-05-17462462455455177,000455
1994-05-16471472460460313,000460
1994-05-13468475466471480,000471
1994-05-12468473466466147,000466
1994-05-11467475467473252,000473
1994-05-10466470466466215,000466
1994-05-09468472462462150,000462
1994-05-06470476469473990,000473
1994-05-02470472465468204,000468
1994-04-28487487470479747,000479
1994-04-27489493485485746,000485
1994-04-264985004864881,767,000488
1994-04-254955044924942,694,000494
1994-04-224934954824901,591,000490
1994-04-214804964804852,302,000485
1994-04-204874954754752,774,000475
1994-04-194714884714821,283,000482
1994-04-18467475465471466,000471
1994-04-15470475460468337,000468
1994-04-14467475459471955,000471
1994-04-13447472442472791,000472
1994-04-12439443436442263,000442
1994-04-11450450437440396,000440
1994-04-084654704424501,545,000450
1994-04-074654784574652,153,000465
1994-04-064434604434601,172,000460
1994-04-05435438428438176,000438
1994-04-04425430421430308,000430
1994-04-01438440432440554,000440
1994-03-31434437421425698,000425
1994-03-30418441410436957,000436
1994-03-29440444421422868,000422
1994-03-284254364184351,001,000435
1994-03-25421430418429757,000429
1994-03-24410424407421484,000421
1994-03-23413414402402228,000402
1994-03-22418418405412260,000412
1994-03-18418426417425756,000425
1994-03-17411419409419602,000419
1994-03-16394410394409529,000409
1994-03-15400403393399224,000399
1994-03-14395403394403373,000403
1994-03-114044043813961,155,000396
1994-03-10387394387394234,000394
1994-03-0938038737138791,000387
1994-03-08380390380380173,000380
1994-03-07380391371376201,000376
1994-03-04376385376385151,000385
1994-03-0337438536638176,000381
1994-03-02381385375375200,000375
1994-03-01385385377381256,000381
1994-02-28376384360360320,000360
1994-02-25375382370382197,000382
1994-02-24370378366378156,000378
1994-02-2337037036136584,000365
1994-02-22378379368368125,000368
1994-02-21356378351378195,000378
1994-02-18360364359361174,000361
1994-02-17365370360360226,000360
1994-02-16374385365365269,000365
1994-02-15360374357369321,000369
1994-02-14390390376377346,000377
1994-02-10401405399405408,000405
1994-02-09409410390396421,000396
1994-02-08405420405413756,000413
1994-02-07400404397397272,000397
1994-02-04390410390410711,000410
1994-02-033953953843901,138,000390
1994-02-02380390371381510,000381
1994-02-01386395380380762,000380
1994-01-31385385375385836,000385
1994-01-28358359345350132,000350
1994-01-27358368352353283,000353
1994-01-26345368345368426,000368
1994-01-25342350339350228,000350
1994-01-24340350332333401,000333
1994-01-21372372361372247,000372
1994-01-20376379362367369,000367
1994-01-19362377360370354,000370
1994-01-18367368360360243,000360
1994-01-17369370365370425,000370
1994-01-14365379363379575,000379
1994-01-13379379366366621,000366
1994-01-12348380346379992,000379
1994-01-11352358348352376,000352
1994-01-10348357348352460,000352
1994-01-07342348340343358,000343
1994-01-06347348341341209,000341
1994-01-05333340330340190,000340
1994-01-0432633732633758,000337

分割・併合履歴 : [1985-06-26]1株→1.07株