5301 東海カーボン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	397	398	395	396	192,000	396
2004-12-29	398	401	395	395	575,000	395
2004-12-28	389	397	389	397	499,000	397
2004-12-27	394	395	387	394	540,000	394
2004-12-24	388	395	388	395	1,249,000	395
2004-12-22	381	388	380	386	1,153,000	386
2004-12-21	376	380	376	378	452,000	378
2004-12-20	375	378	373	376	449,000	376
2004-12-17	369	380	366	375	991,000	375
2004-12-16	363	369	362	366	375,000	366
2004-12-15	366	369	364	365	425,000	365
2004-12-14	363	365	360	363	423,000	363
2004-12-13	359	364	359	361	300,000	361
2004-12-10	357	367	357	358	4,418,000	358
2004-12-09	371	373	360	362	987,000	362
2004-12-08	373	378	372	375	857,000	375
2004-12-07	382	382	376	377	707,000	377
2004-12-06	376	381	372	379	1,429,000	379
2004-12-03	376	382	373	376	1,425,000	376
2004-12-02	372	372	368	371	608,000	371
2004-12-01	366	372	365	367	600,000	367
2004-11-30	370	377	368	369	1,024,000	369
2004-11-29	367	371	365	370	656,000	370
2004-11-26	368	371	366	370	443,000	370
2004-11-25	363	369	361	368	468,000	368
2004-11-24	364	370	364	368	699,000	368
2004-11-22	360	361	354	359	1,290,000	359
2004-11-19	366	371	364	364	446,000	364
2004-11-18	371	375	367	367	561,000	367
2004-11-17	370	374	369	370	523,000	370
2004-11-16	370	376	370	371	1,419,000	371
2004-11-15	361	373	361	370	644,000	370
2004-11-12	358	366	358	358	1,423,000	358
2004-11-11	364	367	358	358	467,000	358
2004-11-10	356	365	356	360	653,000	360
2004-11-09	362	363	356	357	482,000	357
2004-11-08	363	363	359	362	532,000	362
2004-11-05	360	361	359	359	512,000	359
2004-11-04	356	360	353	355	1,590,000	355
2004-11-02	350	359	350	357	1,573,000	357
2004-11-01	355	356	348	352	1,191,000	352
2004-10-29	358	361	357	359	588,000	359
2004-10-28	365	367	360	363	429,000	363
2004-10-27	368	369	362	363	422,000	363
2004-10-26	361	364	360	362	335,000	362
2004-10-25	361	362	354	359	699,000	359
2004-10-22	366	371	365	369	419,000	369
2004-10-21	370	372	365	366	573,000	366
2004-10-20	372	374	368	370	1,255,000	370
2004-10-19	375	377	369	376	606,000	376
2004-10-18	364	372	364	371	456,000	371
2004-10-15	365	368	361	367	668,000	367
2004-10-14	379	379	369	370	831,000	370
2004-10-13	380	381	378	379	607,000	379
2004-10-12	379	381	377	379	714,000	379
2004-10-08	374	379	374	378	1,110,000	378
2004-10-07	378	379	376	379	703,000	379
2004-10-06	371	378	369	376	928,000	376
2004-10-05	373	376	367	372	1,652,000	372
2004-10-04	367	375	364	373	1,497,000	373
2004-10-01	364	364	359	361	966,000	361
2004-09-30	370	371	354	354	2,439,000	354
2004-09-29	343	352	341	351	1,543,000	351
2004-09-28	341	344	337	339	778,000	339
2004-09-27	338	341	336	337	525,000	337
2004-09-24	338	341	336	338	1,115,000	338
2004-09-22	348	349	342	346	894,000	346
2004-09-21	355	355	348	349	582,000	349
2004-09-17	353	354	346	352	1,246,000	352
2004-09-16	352	358	352	356	562,000	356
2004-09-15	361	363	355	355	753,000	355
2004-09-14	366	366	362	362	566,000	362
2004-09-13	366	368	361	365	838,000	365
2004-09-10	366	368	358	364	3,606,000	364
2004-09-09	376	377	369	370	907,000	370
2004-09-08	376	385	376	379	876,000	379
2004-09-07	377	377	373	375	941,000	375
2004-09-06	372	377	371	376	1,047,000	376
2004-09-03	377	379	373	374	372,000	374
2004-09-02	377	379	375	378	381,000	378
2004-09-01	375	379	375	378	353,000	378
2004-08-31	377	379	373	375	517,000	375
2004-08-30	378	382	375	378	504,000	378
2004-08-27	376	384	376	383	513,000	383
2004-08-26	385	385	376	377	273,000	377
2004-08-25	373	382	373	380	542,000	380
2004-08-24	376	379	370	372	527,000	372
2004-08-23	373	379	372	372	372,000	372
2004-08-20	375	377	372	372	376,000	372
2004-08-19	375	377	374	376	322,000	376
2004-08-18	373	375	371	373	354,000	373
2004-08-17	373	378	368	372	1,005,000	372
2004-08-16	364	367	354	365	455,000	365
2004-08-13	365	369	364	364	901,000	364
2004-08-12	371	374	369	373	584,000	373
2004-08-11	370	373	367	369	699,000	369
2004-08-10	359	371	359	365	778,000	365
2004-08-09	362	364	356	359	1,371,000	359
2004-08-06	372	376	371	372	430,000	372
2004-08-05	386	387	377	378	492,000	378
2004-08-04	379	389	374	385	925,000	385
2004-08-03	383	384	377	378	325,000	378
2004-08-02	379	381	375	378	399,000	378
2004-07-30	379	380	374	380	329,000	380
2004-07-29	380	380	371	374	344,000	374
2004-07-28	376	385	375	381	728,000	381
2004-07-27	368	374	366	371	947,000	371
2004-07-26	370	379	370	373	627,000	373
2004-07-23	392	392	382	384	864,000	384
2004-07-22	393	397	384	393	2,369,000	393
2004-07-21	407	409	404	408	585,000	408
2004-07-20	405	410	399	406	909,000	406
2004-07-16	408	415	403	415	745,000	415
2004-07-15	410	413	402	408	811,000	408
2004-07-14	422	422	405	405	1,106,000	405
2004-07-13	408	424	406	421	2,427,000	421
2004-07-12	398	411	398	410	2,843,000	410
2004-07-09	382	391	382	390	866,000	390
2004-07-08	382	389	381	387	689,000	387
2004-07-07	380	384	362	380	878,000	380
2004-07-06	383	389	383	385	493,000	385
2004-07-05	394	396	385	388	422,000	388
2004-07-02	393	399	391	394	453,000	394
2004-07-01	403	404	394	399	844,000	399
2004-06-30	391	403	391	402	846,000	402
2004-06-29	398	398	392	394	478,000	394
2004-06-28	394	398	392	398	553,000	398
2004-06-25	395	395	386	392	523,000	392
2004-06-24	394	397	393	397	848,000	397
2004-06-23	395	398	391	392	854,000	392
2004-06-22	390	395	389	394	992,000	394
2004-06-21	386	395	385	395	1,662,000	395
2004-06-18	387	389	380	381	1,143,000	381
2004-06-17	378	387	376	387	1,230,000	387
2004-06-16	376	381	374	377	859,000	377
2004-06-15	373	378	369	372	892,000	372
2004-06-14	367	378	367	375	702,000	375
2004-06-11	373	374	366	370	2,152,000	370
2004-06-10	362	373	358	371	598,000	371
2004-06-09	363	371	356	366	905,000	366
2004-06-08	360	360	354	360	501,000	360
2004-06-07	351	359	351	356	1,074,000	356
2004-06-04	345	350	341	349	647,000	349
2004-06-03	355	362	344	346	958,000	346
2004-06-02	350	354	350	351	409,000	351
2004-06-01	347	355	347	350	513,000	350
2004-05-31	347	349	344	347	434,000	347
2004-05-28	350	350	340	347	657,000	347
2004-05-27	349	353	345	350	379,000	350
2004-05-26	350	356	345	352	616,000	352
2004-05-25	346	352	342	347	545,000	347
2004-05-24	353	358	347	351	860,000	351
2004-05-21	343	351	340	348	557,000	348
2004-05-20	340	352	334	343	800,000	343
2004-05-19	336	348	330	344	819,000	344
2004-05-18	325	333	323	333	1,318,000	333
2004-05-17	340	342	327	329	769,000	329
2004-05-14	350	360	335	350	1,552,000	350
2004-05-13	361	373	351	353	1,565,000	353
2004-05-12	360	369	357	366	963,000	366
2004-05-11	340	368	336	361	1,408,000	361
2004-05-10	371	374	343	345	1,225,000	345
2004-05-07	376	384	372	381	889,000	381
2004-05-06	381	391	372	391	1,074,000	391
2004-04-30	377	390	375	390	1,061,000	390
2004-04-28	394	395	388	392	525,000	392
2004-04-27	396	396	390	394	572,000	394
2004-04-26	394	398	394	394	624,000	394
2004-04-23	402	403	393	396	1,071,000	396
2004-04-22	404	405	399	401	1,351,000	401
2004-04-21	396	405	388	400	2,434,000	400
2004-04-20	388	416	387	397	8,334,000	397
2004-04-19	370	380	362	380	1,928,000	380
2004-04-16	356	373	356	370	1,195,000	370
2004-04-15	370	371	352	358	1,106,000	358
2004-04-14	366	369	364	367	423,000	367
2004-04-13	370	373	368	371	690,000	371
2004-04-12	360	369	359	369	432,000	369
2004-04-09	363	365	355	358	1,024,000	358
2004-04-08	357	370	355	370	673,000	370
2004-04-07	365	366	359	362	777,000	362
2004-04-06	368	370	360	367	997,000	367
2004-04-05	375	375	370	370	547,000	370
2004-04-02	373	375	369	374	893,000	374
2004-04-01	372	375	366	373	956,000	373
2004-03-31	367	374	364	373	949,000	373
2004-03-30	370	370	362	367	1,096,000	367
2004-03-29	357	369	354	365	1,936,000	365
2004-03-26	350	359	347	357	2,155,000	357
2004-03-25	345	346	338	343	1,852,000	343
2004-03-24	328	351	326	346	2,596,000	346
2004-03-23	325	328	323	326	639,000	326
2004-03-22	321	328	320	328	629,000	328
2004-03-19	324	328	323	325	747,000	325
2004-03-18	329	329	324	325	1,061,000	325
2004-03-17	325	328	324	327	1,133,000	327
2004-03-16	327	328	325	326	463,000	326
2004-03-15	329	333	328	330	1,101,000	330
2004-03-12	329	330	324	327	4,344,000	327
2004-03-11	322	326	320	325	1,234,000	325
2004-03-10	324	327	323	326	1,036,000	326
2004-03-09	321	328	321	327	983,000	327
2004-03-08	323	328	320	326	1,837,000	326
2004-03-05	315	322	313	321	1,790,000	321
2004-03-04	313	320	313	318	1,771,000	318
2004-03-03	312	316	310	316	1,843,000	316
2004-03-02	313	314	309	309	1,389,000	309
2004-03-01	310	315	308	309	1,713,000	309
2004-02-27	310	314	309	310	2,483,000	310
2004-02-26	304	310	300	310	4,042,000	310
2004-02-25	296	304	294	304	3,219,000	304
2004-02-24	289	301	288	300	5,311,000	300
2004-02-23	282	292	281	290	1,927,000	290
2004-02-20	278	280	277	279	382,000	279
2004-02-19	281	281	278	278	582,000	278
2004-02-18	282	283	278	279	746,000	279
2004-02-17	280	285	278	282	1,438,000	282
2004-02-16	270	278	269	275	816,000	275
2004-02-13	265	270	264	269	885,000	269
2004-02-12	264	267	263	265	677,000	265
2004-02-10	262	265	261	261	442,000	261
2004-02-09	266	267	260	262	482,000	262
2004-02-06	266	266	263	263	278,000	263
2004-02-05	260	265	260	262	438,000	262
2004-02-04	267	269	263	264	662,000	264
2004-02-03	275	278	256	268	1,865,000	268
2004-02-02	278	284	275	278	442,000	278
2004-01-30	271	276	270	273	491,000	273
2004-01-29	278	279	271	274	739,000	274
2004-01-28	278	280	276	279	495,000	279
2004-01-27	282	284	279	280	506,000	280
2004-01-26	284	284	278	280	799,000	280
2004-01-23	287	287	283	285	994,000	285
2004-01-22	285	291	285	286	2,613,000	286
2004-01-21	283	288	282	284	1,542,000	284
2004-01-20	286	287	282	282	2,243,000	282
2004-01-19	288	291	284	287	2,661,000	287
2004-01-16	281	283	275	281	1,329,000	281
2004-01-15	289	289	282	283	609,000	283
2004-01-14	286	288	281	287	650,000	287
2004-01-13	292	292	287	287	773,000	287
2004-01-09	297	297	290	293	1,342,000	293
2004-01-08	293	298	292	297	448,000	297
2004-01-07	296	297	293	293	403,000	293
2004-01-06	295	300	295	295	621,000	295
2004-01-05	300	302	296	298	341,000	298

分割・併合履歴： [1985-06-26]1株→1.07株