5301 東海カーボン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 560 | 562 | 548 | 548 | 1,333,000 | 548 |
| 2005-12-29 | 534 | 552 | 534 | 552 | 3,511,000 | 552 |
| 2005-12-28 | 521 | 531 | 520 | 530 | 1,157,000 | 530 |
| 2005-12-27 | 520 | 523 | 517 | 521 | 731,000 | 521 |
| 2005-12-26 | 531 | 532 | 524 | 527 | 807,000 | 527 |
| 2005-12-22 | 530 | 531 | 522 | 529 | 1,524,000 | 529 |
| 2005-12-21 | 519 | 526 | 519 | 524 | 1,549,000 | 524 |
| 2005-12-20 | 508 | 518 | 504 | 518 | 1,138,000 | 518 |
| 2005-12-19 | 506 | 507 | 500 | 507 | 915,000 | 507 |
| 2005-12-16 | 500 | 506 | 493 | 497 | 1,939,000 | 497 |
| 2005-12-15 | 513 | 514 | 502 | 502 | 1,894,000 | 502 |
| 2005-12-14 | 528 | 530 | 516 | 516 | 1,825,000 | 516 |
| 2005-12-13 | 527 | 528 | 517 | 525 | 1,450,000 | 525 |
| 2005-12-12 | 511 | 527 | 509 | 526 | 2,538,000 | 526 |
| 2005-12-09 | 500 | 511 | 500 | 507 | 4,457,000 | 507 |
| 2005-12-08 | 508 | 514 | 503 | 505 | 1,996,000 | 505 |
| 2005-12-07 | 503 | 511 | 502 | 508 | 1,246,000 | 508 |
| 2005-12-06 | 505 | 506 | 501 | 501 | 848,000 | 501 |
| 2005-12-05 | 507 | 509 | 500 | 507 | 1,296,000 | 507 |
| 2005-12-02 | 497 | 503 | 496 | 501 | 2,503,000 | 501 |
| 2005-12-01 | 484 | 493 | 484 | 492 | 1,277,000 | 492 |
| 2005-11-30 | 485 | 489 | 483 | 483 | 829,000 | 483 |
| 2005-11-29 | 483 | 486 | 481 | 485 | 559,000 | 485 |
| 2005-11-28 | 485 | 487 | 482 | 486 | 983,000 | 486 |
| 2005-11-25 | 486 | 487 | 482 | 484 | 614,000 | 484 |
| 2005-11-24 | 493 | 493 | 488 | 488 | 789,000 | 488 |
| 2005-11-22 | 488 | 492 | 483 | 490 | 1,101,000 | 490 |
| 2005-11-21 | 490 | 490 | 482 | 483 | 690,000 | 483 |
| 2005-11-18 | 486 | 490 | 484 | 486 | 782,000 | 486 |
| 2005-11-17 | 475 | 485 | 474 | 481 | 1,419,000 | 481 |
| 2005-11-16 | 474 | 476 | 471 | 474 | 837,000 | 474 |
| 2005-11-15 | 481 | 482 | 471 | 475 | 1,082,000 | 475 |
| 2005-11-14 | 488 | 489 | 482 | 483 | 821,000 | 483 |
| 2005-11-11 | 487 | 487 | 483 | 485 | 1,604,000 | 485 |
| 2005-11-10 | 490 | 491 | 482 | 486 | 1,071,000 | 486 |
| 2005-11-09 | 495 | 496 | 491 | 491 | 1,133,000 | 491 |
| 2005-11-08 | 494 | 495 | 492 | 494 | 1,260,000 | 494 |
| 2005-11-07 | 496 | 500 | 489 | 493 | 2,303,000 | 493 |
| 2005-11-04 | 491 | 494 | 486 | 491 | 1,708,000 | 491 |
| 2005-11-02 | 491 | 491 | 483 | 490 | 986,000 | 490 |
| 2005-11-01 | 485 | 491 | 484 | 491 | 667,000 | 491 |
| 2005-10-31 | 480 | 483 | 479 | 481 | 1,237,000 | 481 |
| 2005-10-28 | 480 | 481 | 477 | 478 | 1,530,000 | 478 |
| 2005-10-27 | 481 | 484 | 480 | 481 | 1,527,000 | 481 |
| 2005-10-26 | 485 | 488 | 478 | 479 | 1,347,000 | 479 |
| 2005-10-25 | 484 | 488 | 483 | 487 | 1,077,000 | 487 |
| 2005-10-24 | 490 | 492 | 481 | 483 | 911,000 | 483 |
| 2005-10-21 | 486 | 492 | 484 | 490 | 838,000 | 490 |
| 2005-10-20 | 487 | 491 | 485 | 489 | 603,000 | 489 |
| 2005-10-19 | 484 | 487 | 482 | 483 | 1,039,000 | 483 |
| 2005-10-18 | 489 | 491 | 482 | 485 | 1,129,000 | 485 |
| 2005-10-17 | 494 | 495 | 486 | 488 | 1,934,000 | 488 |
| 2005-10-14 | 488 | 491 | 481 | 491 | 2,694,000 | 491 |
| 2005-10-13 | 481 | 485 | 476 | 483 | 986,000 | 483 |
| 2005-10-12 | 485 | 488 | 477 | 480 | 1,400,000 | 480 |
| 2005-10-11 | 482 | 485 | 477 | 485 | 1,030,000 | 485 |
| 2005-10-07 | 475 | 481 | 475 | 477 | 673,000 | 477 |
| 2005-10-06 | 483 | 486 | 476 | 480 | 1,244,000 | 480 |
| 2005-10-05 | 492 | 492 | 483 | 485 | 1,612,000 | 485 |
| 2005-10-04 | 500 | 502 | 482 | 487 | 2,029,000 | 487 |
| 2005-10-03 | 500 | 501 | 495 | 499 | 606,000 | 499 |
| 2005-09-30 | 510 | 512 | 499 | 506 | 1,238,000 | 506 |
| 2005-09-29 | 513 | 516 | 509 | 510 | 1,623,000 | 510 |
| 2005-09-28 | 508 | 514 | 506 | 511 | 1,270,000 | 511 |
| 2005-09-27 | 508 | 509 | 505 | 507 | 651,000 | 507 |
| 2005-09-26 | 502 | 509 | 502 | 508 | 665,000 | 508 |
| 2005-09-22 | 505 | 506 | 501 | 504 | 462,000 | 504 |
| 2005-09-21 | 509 | 510 | 504 | 507 | 635,000 | 507 |
| 2005-09-20 | 506 | 511 | 506 | 509 | 594,000 | 509 |
| 2005-09-16 | 495 | 508 | 495 | 506 | 986,000 | 506 |
| 2005-09-15 | 489 | 505 | 489 | 501 | 1,179,000 | 501 |
| 2005-09-14 | 488 | 491 | 487 | 489 | 425,000 | 489 |
| 2005-09-13 | 497 | 497 | 488 | 490 | 624,000 | 490 |
| 2005-09-12 | 489 | 494 | 488 | 494 | 572,000 | 494 |
| 2005-09-09 | 489 | 492 | 483 | 486 | 3,398,000 | 486 |
| 2005-09-08 | 496 | 496 | 480 | 484 | 884,000 | 484 |
| 2005-09-07 | 502 | 503 | 487 | 491 | 841,000 | 491 |
| 2005-09-06 | 506 | 506 | 497 | 497 | 693,000 | 497 |
| 2005-09-05 | 506 | 508 | 502 | 502 | 423,000 | 502 |
| 2005-09-02 | 504 | 504 | 500 | 504 | 361,000 | 504 |
| 2005-09-01 | 504 | 506 | 500 | 501 | 562,000 | 501 |
| 2005-08-31 | 502 | 503 | 499 | 502 | 485,000 | 502 |
| 2005-08-30 | 498 | 502 | 494 | 502 | 700,000 | 502 |
| 2005-08-29 | 502 | 502 | 494 | 497 | 521,000 | 497 |
| 2005-08-26 | 503 | 504 | 501 | 501 | 543,000 | 501 |
| 2005-08-25 | 499 | 503 | 498 | 501 | 584,000 | 501 |
| 2005-08-24 | 499 | 503 | 498 | 503 | 893,000 | 503 |
| 2005-08-23 | 507 | 507 | 501 | 501 | 953,000 | 501 |
| 2005-08-22 | 506 | 510 | 505 | 507 | 1,102,000 | 507 |
| 2005-08-19 | 501 | 506 | 498 | 506 | 601,000 | 506 |
| 2005-08-18 | 510 | 510 | 502 | 504 | 778,000 | 504 |
| 2005-08-17 | 511 | 511 | 504 | 508 | 958,000 | 508 |
| 2005-08-16 | 516 | 522 | 504 | 511 | 2,890,000 | 511 |
| 2005-08-15 | 495 | 503 | 492 | 502 | 1,009,000 | 502 |
| 2005-08-12 | 494 | 496 | 489 | 490 | 1,097,000 | 490 |
| 2005-08-11 | 498 | 498 | 491 | 496 | 629,000 | 496 |
| 2005-08-10 | 486 | 495 | 486 | 489 | 911,000 | 489 |
| 2005-08-09 | 479 | 486 | 475 | 481 | 1,243,000 | 481 |
| 2005-08-08 | 470 | 474 | 466 | 469 | 2,221,000 | 469 |
| 2005-08-05 | 489 | 494 | 482 | 483 | 613,000 | 483 |
| 2005-08-04 | 489 | 491 | 483 | 490 | 690,000 | 490 |
| 2005-08-03 | 500 | 500 | 487 | 495 | 609,000 | 495 |
| 2005-08-02 | 503 | 506 | 498 | 501 | 884,000 | 501 |
| 2005-08-01 | 500 | 508 | 497 | 502 | 956,000 | 502 |
| 2005-07-29 | 496 | 501 | 494 | 499 | 1,116,000 | 499 |
| 2005-07-28 | 496 | 498 | 493 | 495 | 1,159,000 | 495 |
| 2005-07-27 | 475 | 503 | 475 | 495 | 4,449,000 | 495 |
| 2005-07-26 | 469 | 474 | 469 | 472 | 908,000 | 472 |
| 2005-07-25 | 462 | 469 | 460 | 468 | 366,000 | 468 |
| 2005-07-22 | 468 | 468 | 459 | 461 | 600,000 | 461 |
| 2005-07-21 | 465 | 472 | 465 | 469 | 1,000,000 | 469 |
| 2005-07-20 | 464 | 466 | 461 | 465 | 449,000 | 465 |
| 2005-07-19 | 462 | 462 | 458 | 462 | 367,000 | 462 |
| 2005-07-15 | 462 | 465 | 457 | 457 | 367,000 | 457 |
| 2005-07-14 | 459 | 468 | 458 | 461 | 715,000 | 461 |
| 2005-07-13 | 456 | 458 | 454 | 455 | 265,000 | 455 |
| 2005-07-12 | 459 | 460 | 455 | 458 | 233,000 | 458 |
| 2005-07-11 | 456 | 457 | 454 | 454 | 298,000 | 454 |
| 2005-07-08 | 455 | 456 | 452 | 453 | 1,433,000 | 453 |
| 2005-07-07 | 455 | 459 | 452 | 454 | 652,000 | 454 |
| 2005-07-06 | 463 | 463 | 457 | 458 | 388,000 | 458 |
| 2005-07-05 | 460 | 463 | 455 | 462 | 585,000 | 462 |
| 2005-07-04 | 465 | 466 | 463 | 464 | 386,000 | 464 |
| 2005-07-01 | 460 | 465 | 459 | 463 | 345,000 | 463 |
| 2005-06-30 | 457 | 462 | 456 | 461 | 434,000 | 461 |
| 2005-06-29 | 461 | 461 | 456 | 458 | 627,000 | 458 |
| 2005-06-28 | 457 | 463 | 453 | 463 | 724,000 | 463 |
| 2005-06-27 | 460 | 464 | 456 | 459 | 653,000 | 459 |
| 2005-06-24 | 463 | 466 | 462 | 465 | 635,000 | 465 |
| 2005-06-23 | 465 | 468 | 461 | 468 | 845,000 | 468 |
| 2005-06-22 | 465 | 466 | 460 | 462 | 769,000 | 462 |
| 2005-06-21 | 465 | 469 | 463 | 465 | 631,000 | 465 |
| 2005-06-20 | 468 | 468 | 464 | 465 | 603,000 | 465 |
| 2005-06-17 | 462 | 467 | 462 | 465 | 571,000 | 465 |
| 2005-06-16 | 466 | 469 | 462 | 464 | 649,000 | 464 |
| 2005-06-15 | 459 | 466 | 457 | 465 | 833,000 | 465 |
| 2005-06-14 | 454 | 459 | 454 | 456 | 359,000 | 456 |
| 2005-06-13 | 451 | 460 | 451 | 455 | 680,000 | 455 |
| 2005-06-10 | 445 | 455 | 445 | 453 | 4,166,000 | 453 |
| 2005-06-09 | 457 | 460 | 448 | 450 | 613,000 | 450 |
| 2005-06-08 | 452 | 461 | 450 | 455 | 1,206,000 | 455 |
| 2005-06-07 | 449 | 452 | 447 | 449 | 740,000 | 449 |
| 2005-06-06 | 444 | 448 | 442 | 448 | 729,000 | 448 |
| 2005-06-03 | 450 | 451 | 444 | 448 | 1,245,000 | 448 |
| 2005-06-02 | 458 | 459 | 452 | 453 | 1,006,000 | 453 |
| 2005-06-01 | 457 | 461 | 456 | 457 | 601,000 | 457 |
| 2005-05-31 | 458 | 462 | 457 | 461 | 832,000 | 461 |
| 2005-05-30 | 457 | 470 | 456 | 457 | 1,568,000 | 457 |
| 2005-05-27 | 455 | 468 | 455 | 462 | 911,000 | 462 |
| 2005-05-26 | 448 | 456 | 447 | 453 | 438,000 | 453 |
| 2005-05-25 | 455 | 455 | 448 | 450 | 470,000 | 450 |
| 2005-05-24 | 458 | 465 | 452 | 455 | 461,000 | 455 |
| 2005-05-23 | 455 | 458 | 452 | 458 | 479,000 | 458 |
| 2005-05-20 | 464 | 467 | 454 | 455 | 753,000 | 455 |
| 2005-05-19 | 453 | 465 | 452 | 464 | 1,097,000 | 464 |
| 2005-05-18 | 461 | 462 | 450 | 451 | 1,212,000 | 451 |
| 2005-05-17 | 469 | 470 | 458 | 462 | 1,418,000 | 462 |
| 2005-05-16 | 460 | 472 | 458 | 465 | 2,184,000 | 465 |
| 2005-05-13 | 455 | 462 | 453 | 460 | 1,192,000 | 460 |
| 2005-05-12 | 454 | 459 | 454 | 459 | 660,000 | 459 |
| 2005-05-11 | 452 | 455 | 449 | 454 | 453,000 | 454 |
| 2005-05-10 | 447 | 460 | 447 | 457 | 1,645,000 | 457 |
| 2005-05-09 | 440 | 446 | 436 | 443 | 1,085,000 | 443 |
| 2005-05-06 | 435 | 441 | 434 | 436 | 659,000 | 436 |
| 2005-05-02 | 438 | 440 | 432 | 434 | 456,000 | 434 |
| 2005-04-28 | 439 | 444 | 433 | 434 | 952,000 | 434 |
| 2005-04-27 | 435 | 442 | 434 | 435 | 582,000 | 435 |
| 2005-04-26 | 442 | 443 | 437 | 440 | 486,000 | 440 |
| 2005-04-25 | 440 | 445 | 438 | 443 | 487,000 | 443 |
| 2005-04-22 | 443 | 445 | 437 | 439 | 1,008,000 | 439 |
| 2005-04-21 | 428 | 436 | 423 | 432 | 1,242,000 | 432 |
| 2005-04-20 | 431 | 438 | 430 | 435 | 1,193,000 | 435 |
| 2005-04-19 | 414 | 426 | 414 | 423 | 616,000 | 423 |
| 2005-04-18 | 415 | 422 | 410 | 411 | 1,309,000 | 411 |
| 2005-04-15 | 439 | 439 | 429 | 432 | 1,067,000 | 432 |
| 2005-04-14 | 446 | 447 | 442 | 443 | 776,000 | 443 |
| 2005-04-13 | 451 | 456 | 446 | 449 | 964,000 | 449 |
| 2005-04-12 | 461 | 463 | 448 | 449 | 871,000 | 449 |
| 2005-04-11 | 457 | 463 | 456 | 461 | 606,000 | 461 |
| 2005-04-08 | 468 | 472 | 458 | 460 | 2,113,000 | 460 |
| 2005-04-07 | 467 | 479 | 464 | 464 | 1,835,000 | 464 |
| 2005-04-06 | 462 | 467 | 461 | 463 | 783,000 | 463 |
| 2005-04-05 | 462 | 467 | 460 | 462 | 1,042,000 | 462 |
| 2005-04-04 | 463 | 467 | 458 | 461 | 982,000 | 461 |
| 2005-04-01 | 459 | 468 | 449 | 463 | 1,514,000 | 463 |
| 2005-03-31 | 448 | 455 | 446 | 454 | 1,166,000 | 454 |
| 2005-03-30 | 440 | 449 | 440 | 444 | 961,000 | 444 |
| 2005-03-29 | 450 | 457 | 440 | 443 | 1,212,000 | 443 |
| 2005-03-28 | 445 | 449 | 445 | 448 | 361,000 | 448 |
| 2005-03-25 | 448 | 448 | 444 | 447 | 726,000 | 447 |
| 2005-03-24 | 441 | 449 | 441 | 449 | 633,000 | 449 |
| 2005-03-23 | 444 | 446 | 440 | 442 | 750,000 | 442 |
| 2005-03-22 | 442 | 446 | 440 | 444 | 461,000 | 444 |
| 2005-03-18 | 440 | 445 | 437 | 445 | 421,000 | 445 |
| 2005-03-17 | 439 | 443 | 436 | 440 | 523,000 | 440 |
| 2005-03-16 | 446 | 446 | 439 | 444 | 526,000 | 444 |
| 2005-03-15 | 447 | 449 | 440 | 445 | 929,000 | 445 |
| 2005-03-14 | 449 | 449 | 441 | 442 | 415,000 | 442 |
| 2005-03-11 | 438 | 450 | 438 | 446 | 3,904,000 | 446 |
| 2005-03-10 | 440 | 445 | 439 | 441 | 405,000 | 441 |
| 2005-03-09 | 440 | 445 | 440 | 444 | 705,000 | 444 |
| 2005-03-08 | 440 | 441 | 438 | 441 | 872,000 | 441 |
| 2005-03-07 | 440 | 443 | 435 | 438 | 701,000 | 438 |
| 2005-03-04 | 428 | 437 | 427 | 436 | 447,000 | 436 |
| 2005-03-03 | 433 | 436 | 430 | 433 | 417,000 | 433 |
| 2005-03-02 | 440 | 440 | 432 | 434 | 962,000 | 434 |
| 2005-03-01 | 424 | 435 | 421 | 434 | 1,065,000 | 434 |
| 2005-02-28 | 421 | 422 | 417 | 420 | 629,000 | 420 |
| 2005-02-25 | 413 | 421 | 411 | 420 | 850,000 | 420 |
| 2005-02-24 | 409 | 410 | 407 | 408 | 512,000 | 408 |
| 2005-02-23 | 407 | 412 | 405 | 408 | 688,000 | 408 |
| 2005-02-22 | 417 | 419 | 414 | 414 | 379,000 | 414 |
| 2005-02-21 | 421 | 424 | 418 | 419 | 713,000 | 419 |
| 2005-02-18 | 412 | 421 | 410 | 420 | 901,000 | 420 |
| 2005-02-17 | 405 | 414 | 405 | 412 | 592,000 | 412 |
| 2005-02-16 | 414 | 417 | 409 | 409 | 545,000 | 409 |
| 2005-02-15 | 414 | 414 | 412 | 414 | 257,000 | 414 |
| 2005-02-14 | 419 | 419 | 411 | 411 | 549,000 | 411 |
| 2005-02-10 | 404 | 413 | 404 | 413 | 1,548,000 | 413 |
| 2005-02-09 | 403 | 406 | 401 | 404 | 558,000 | 404 |
| 2005-02-08 | 403 | 405 | 398 | 400 | 822,000 | 400 |
| 2005-02-07 | 400 | 410 | 398 | 406 | 1,427,000 | 406 |
| 2005-02-04 | 400 | 400 | 395 | 398 | 333,000 | 398 |
| 2005-02-03 | 402 | 402 | 394 | 399 | 545,000 | 399 |
| 2005-02-02 | 397 | 401 | 392 | 401 | 684,000 | 401 |
| 2005-02-01 | 397 | 400 | 392 | 395 | 519,000 | 395 |
| 2005-01-31 | 389 | 401 | 385 | 396 | 916,000 | 396 |
| 2005-01-28 | 383 | 388 | 381 | 388 | 778,000 | 388 |
| 2005-01-27 | 390 | 392 | 382 | 385 | 700,000 | 385 |
| 2005-01-26 | 390 | 392 | 387 | 391 | 634,000 | 391 |
| 2005-01-25 | 386 | 390 | 385 | 388 | 734,000 | 388 |
| 2005-01-24 | 389 | 392 | 387 | 391 | 358,000 | 391 |
| 2005-01-21 | 385 | 393 | 382 | 390 | 414,000 | 390 |
| 2005-01-20 | 386 | 392 | 386 | 386 | 530,000 | 386 |
| 2005-01-19 | 391 | 394 | 391 | 391 | 497,000 | 391 |
| 2005-01-18 | 397 | 397 | 393 | 394 | 496,000 | 394 |
| 2005-01-17 | 400 | 403 | 399 | 399 | 388,000 | 399 |
| 2005-01-14 | 395 | 404 | 391 | 402 | 1,134,000 | 402 |
| 2005-01-13 | 394 | 399 | 393 | 395 | 565,000 | 395 |
| 2005-01-12 | 399 | 401 | 396 | 398 | 384,000 | 398 |
| 2005-01-11 | 400 | 403 | 400 | 402 | 466,000 | 402 |
| 2005-01-07 | 400 | 403 | 399 | 401 | 447,000 | 401 |
| 2005-01-06 | 392 | 400 | 392 | 400 | 468,000 | 400 |
| 2005-01-05 | 392 | 399 | 392 | 397 | 444,000 | 397 |
| 2005-01-04 | 395 | 400 | 391 | 397 | 274,000 | 397 |
分割・併合履歴 ： [1985-06-26]1株→1.07株