5301 東海カーボン(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30463466459460799,000460
2009-12-294664724614641,490,000464
2009-12-284624734564671,267,000467
2009-12-254634644594611,149,000461
2009-12-244544674524621,903,000462
2009-12-224444524444511,834,000451
2009-12-21446447438442955,000442
2009-12-184404464394461,174,000446
2009-12-174434544404462,089,000446
2009-12-164434444374431,377,000443
2009-12-154294394294361,070,000436
2009-12-14439441436439903,000439
2009-12-114384444274424,321,000442
2009-12-104374434284301,611,000430
2009-12-094304434274391,569,000439
2009-12-084304374284341,109,000434
2009-12-074404444334371,435,000437
2009-12-044374394254351,527,000435
2009-12-034164374164342,402,000434
2009-12-024044154024061,718,000406
2009-12-013874163874142,672,000414
2009-11-303773913773901,320,000390
2009-11-273753813713721,580,000372
2009-11-263803913773881,352,000388
2009-11-253773883753841,545,000384
2009-11-243973993793811,246,000381
2009-11-203903933863921,213,000392
2009-11-193873963833921,697,000392
2009-11-183933973893901,345,000390
2009-11-174044053883912,071,000391
2009-11-164094104004011,621,000401
2009-11-134124164004132,768,000413
2009-11-124274284154171,303,000417
2009-11-114264294244281,129,000428
2009-11-104264294214211,321,000421
2009-11-09421424416422994,000422
2009-11-064254304204241,719,000424
2009-11-05427427419420980,000420
2009-11-044274294224271,899,000427
2009-11-024384394284291,969,000429
2009-10-304494544464501,525,000450
2009-10-294424464394421,480,000442
2009-10-28453455449454997,000454
2009-10-274704704584591,178,000459
2009-10-264714774684731,074,000473
2009-10-234724784694761,041,000476
2009-10-224624674574671,326,000467
2009-10-214764804674721,127,000472
2009-10-204724764704761,003,000476
2009-10-194654754594701,402,000470
2009-10-164674784654714,609,000471
2009-10-154514594504551,519,000455
2009-10-14444444435438880,000438
2009-10-13446450444447814,000447
2009-10-094384484314462,181,000446
2009-10-084224394174361,746,000436
2009-10-074074244064221,808,000422
2009-10-064044094014061,280,000406
2009-10-054034094004011,071,000401
2009-10-023984063974041,288,000404
2009-10-014224254124141,473,000414
2009-09-304274324224241,290,000424
2009-09-294224364214291,958,000429
2009-09-284334344164171,311,000417
2009-09-254464484404421,231,000442
2009-09-244454514424491,384,000449
2009-09-184504504384411,343,000441
2009-09-17450452446450896,000450
2009-09-164454524424441,212,000444
2009-09-154494504384401,054,000440
2009-09-144554594454451,215,000445
2009-09-114714714594613,601,000461
2009-09-10464469463469883,000469
2009-09-094694754574612,236,000461
2009-09-084584674534661,717,000466
2009-09-07457460452455827,000455
2009-09-044614624504521,514,000452
2009-09-034604644564601,965,000460
2009-09-024654674604641,770,000464
2009-09-014734814714761,600,000476
2009-08-314914914724781,818,000478
2009-08-284864894774811,394,000481
2009-08-274815004784833,572,000483
2009-08-264734944704914,913,000491
2009-08-254814834684712,263,000471
2009-08-244754844704842,165,000484
2009-08-214684704554582,052,000458
2009-08-204664734584731,633,000473
2009-08-194704784654671,629,000467
2009-08-184704764654732,557,000473
2009-08-174934964794801,783,000480
2009-08-144984984924932,071,000493
2009-08-134955074904933,347,000493
2009-08-124885144875014,598,000501
2009-08-114854964804942,714,000494
2009-08-104904934814872,346,000487
2009-08-074804914664897,352,000489
2009-08-064865094865092,453,000509
2009-08-055105114884911,892,000491
2009-08-045185195005052,571,000505
2009-08-035075145025141,774,000514
2009-07-315105145065072,114,000507
2009-07-305085175025075,228,000507
2009-07-294854954834911,534,000491
2009-07-284985004864921,368,000492
2009-07-275065104974981,664,000498
2009-07-245115164935004,148,000500
2009-07-234675204654965,564,000496
2009-07-224684704584672,094,000467
2009-07-214584684534682,633,000468
2009-07-174514554414431,086,000443
2009-07-164614634444461,335,000446
2009-07-154494524424461,553,000446
2009-07-144354494334402,524,000440
2009-07-134394404164203,000,000420
2009-07-104644694414443,466,000444
2009-07-094624724544622,296,000462
2009-07-084804804624672,780,000467
2009-07-075015034814852,472,000485
2009-07-065115194984992,400,000499
2009-07-035055185035172,904,000517
2009-07-025045275015225,857,000522
2009-07-015005054945023,413,000502
2009-06-305125125015051,881,000505
2009-06-295115194995022,037,000502
2009-06-265155175085131,998,000513
2009-06-254875114855053,292,000505
2009-06-244955014804834,678,000483
2009-06-235065124924954,944,000495
2009-06-225245385125263,393,000526
2009-06-195355375105253,749,000525
2009-06-185405435175254,765,000525
2009-06-175025504985477,789,000547
2009-06-165105205055054,522,000505
2009-06-155455635165208,538,000520
2009-06-1252556352054716,108,000547
2009-06-114895154835106,503,000510
2009-06-104824884804861,999,000486
2009-06-094854914784811,943,000481
2009-06-084904934834861,758,000486
2009-06-054904924834852,005,000485
2009-06-044794864764832,391,000483
2009-06-034774864744812,591,000481
2009-06-024924934754765,118,000476
2009-06-014624824614814,906,000481
2009-05-294574624544583,004,000458
2009-05-284324524314473,143,000447
2009-05-274424434354372,220,000437
2009-05-264464464284343,277,000434
2009-05-254464494334442,674,000444
2009-05-224414544404422,620,000442
2009-05-214524524474501,448,000450
2009-05-204474554464532,203,000453
2009-05-194434464354391,871,000439
2009-05-184364394274332,546,000433
2009-05-154364474364412,655,000441
2009-05-144384434344362,385,000436
2009-05-134634644484532,425,000453
2009-05-124494704464683,707,000468
2009-05-114664664474535,441,000453
2009-05-084674724574703,790,000470
2009-05-074704724574723,109,000472
2009-05-014384484304452,954,000445
2009-04-304404474344382,693,000438
2009-04-284614654284284,675,000428
2009-04-274764804654701,979,000470
2009-04-244804984754753,762,000475
2009-04-234884934734853,022,000485
2009-04-225035114764878,072,000487
2009-04-214814904794885,817,000488
2009-04-204715024665007,667,000500
2009-04-174634684524652,674,000465
2009-04-164604714504522,918,000452
2009-04-154564604414463,669,000446
2009-04-144894934644713,967,000471
2009-04-134784934684873,346,000487
2009-04-104914974674765,616,000476
2009-04-094474824444818,454,000481
2009-04-084354424304373,554,000437
2009-04-074424504394412,900,000441
2009-04-064404554404454,948,000445
2009-04-034404434194304,129,000430
2009-04-024354374274334,703,000433
2009-04-014094224014228,292,000422
2009-03-313974133883945,457,000394
2009-03-304054153843873,511,000387
2009-03-274074174044074,043,000407
2009-03-263854043854032,840,000403
2009-03-253903973853903,081,000390
2009-03-243994063873954,361,000395
2009-03-233643923633894,119,000389
2009-03-193673703603702,749,000370
2009-03-183773803553604,099,000360
2009-03-173683743603713,074,000371
2009-03-163633703613673,020,000367
2009-03-133623643563585,434,000358
2009-03-123523543413442,699,000344
2009-03-113403563363545,638,000354
2009-03-103243313223253,040,000325
2009-03-093163323143295,500,000329
2009-03-063113193063062,428,000306
2009-03-053243293203212,415,000321
2009-03-043043223043192,310,000319
2009-03-033003142973091,960,000309
2009-03-023053083013072,336,000307
2009-02-273143173083132,873,000313
2009-02-263073243043193,672,000319
2009-02-253053082973072,326,000307
2009-02-242902952862943,008,000294
2009-02-232953022872993,253,000299
2009-02-203123143023041,999,000304
2009-02-193123183103131,730,000313
2009-02-183013133003092,340,000309
2009-02-173173193093101,789,000310
2009-02-163183233153201,772,000320
2009-02-133283283153193,571,000319
2009-02-123383443183225,963,000322
2009-02-103533603463531,921,000353
2009-02-093723723453452,490,000345
2009-02-063723723583622,922,000362
2009-02-053533713473573,919,000357
2009-02-043423603393573,639,000357
2009-02-033353493303312,777,000331
2009-02-023283493273363,677,000336
2009-01-303333383283312,205,000331
2009-01-293613653453473,447,000347
2009-01-283433583373513,581,000351
2009-01-273173433173403,838,000340
2009-01-263283303093123,730,000312
2009-01-233313393263322,470,000332
2009-01-223443463263364,802,000336
2009-01-213433473393424,108,000342
2009-01-203703703583632,452,000363
2009-01-193893923773772,184,000377
2009-01-163753833713803,681,000380
2009-01-153803833663664,900,000366
2009-01-143874063854003,475,000400
2009-01-133903953853853,792,000385
2009-01-094224334114204,302,000420
2009-01-084354424224244,907,000424
2009-01-0743346943345514,624,000455
2009-01-0638642338241810,040,000418
2009-01-053893903793833,209,000383

分割・併合履歴 : [1985-06-26]1株→1.07株