5301 東海カーボン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30508510503505942,000505
2010-12-295085135075111,331,000511
2010-12-28504507503505970,000505
2010-12-275045105015091,099,000509
2010-12-244975054975001,166,000500
2010-12-225115115045041,670,000504
2010-12-215105105055103,033,000510
2010-12-204975024884932,583,000493
2010-12-174974994934951,593,000495
2010-12-164934974894941,598,000494
2010-12-154934944914941,482,000494
2010-12-144924974894902,871,000490
2010-12-134884914844901,469,000490
2010-12-104954954834844,408,000484
2010-12-094914984874872,622,000487
2010-12-084844864824831,461,000483
2010-12-07484484478479886,000479
2010-12-06479485477482990,000482
2010-12-034854854764781,859,000478
2010-12-024784804744792,242,000479
2010-12-014604704604701,569,000470
2010-11-304634714624632,706,000463
2010-11-294714744594643,909,000464
2010-11-264794814714711,969,000471
2010-11-254854864774792,246,000479
2010-11-244784844764821,561,000482
2010-11-22490492487491991,000491
2010-11-194924924814821,476,000482
2010-11-184784874754871,271,000487
2010-11-174704774684761,088,000476
2010-11-164824844754751,177,000475
2010-11-15477479472479993,000479
2010-11-124794814734751,333,000475
2010-11-114844854784811,162,000481
2010-11-104834914754772,001,000477
2010-11-094874914764812,849,000481
2010-11-085155164884942,579,000494
2010-11-055015094985091,533,000509
2010-11-04482490481486878,000486
2010-11-02474478471474701,000474
2010-11-01474482471476824,000476
2010-10-294804814694751,455,000475
2010-10-284874894824831,258,000483
2010-10-274874954864881,159,000488
2010-10-26488492484487894,000487
2010-10-25495497490491854,000491
2010-10-224935034924981,102,000498
2010-10-215005074934951,191,000495
2010-10-20501502497499945,000499
2010-10-195125145065091,112,000509
2010-10-18513515509510836,000510
2010-10-155165165095141,329,000514
2010-10-145165295145212,815,000521
2010-10-135035084975051,354,000505
2010-10-125165185025021,676,000502
2010-10-085315315175171,861,000517
2010-10-075335385285301,472,000530
2010-10-065285335255321,414,000532
2010-10-055185285145261,535,000526
2010-10-045225295195241,225,000524
2010-10-015305335235231,687,000523
2010-09-305305365225221,487,000522
2010-09-295215305205291,488,000529
2010-09-285275305225241,161,000524
2010-09-275185275185261,401,000526
2010-09-245155205095131,932,000513
2010-09-225245295205211,596,000521
2010-09-215415445255261,559,000526
2010-09-175255445255423,293,000542
2010-09-165245265185201,820,000520
2010-09-155015215015182,144,000518
2010-09-145155175065091,022,000509
2010-09-135145205115141,925,000514
2010-09-105025115015083,161,000508
2010-09-09506507500502982,000502
2010-09-085005034974981,313,000498
2010-09-075125145045082,599,000508
2010-09-065105185075172,095,000517
2010-09-035055084985041,558,000504
2010-09-024985064955032,446,000503
2010-09-014864924774902,880,000490
2010-08-315035034884882,271,000488
2010-08-305055145025082,626,000508
2010-08-274844994794972,524,000497
2010-08-264995004824882,902,000488
2010-08-254905034864944,577,000494
2010-08-244905004874924,834,000492
2010-08-234844964834933,682,000493
2010-08-204814854774792,140,000479
2010-08-194804904794891,905,000489
2010-08-184714794694761,707,000476
2010-08-174704714614662,986,000466
2010-08-164674784624761,958,000476
2010-08-134634714594692,921,000469
2010-08-124584664574631,841,000463
2010-08-114764784654691,278,000469
2010-08-104834894814831,770,000483
2010-08-094824894794845,322,000484
2010-08-06449458447454966,000454
2010-08-054544574454512,168,000451
2010-08-044654654464472,268,000447
2010-08-034724764634711,138,000471
2010-08-024574684554621,069,000462
2010-07-304664664554561,573,000456
2010-07-294704794674711,004,000471
2010-07-284674774674751,569,000475
2010-07-27468471459460839,000460
2010-07-264644714644681,220,000468
2010-07-234514614474571,662,000457
2010-07-224424474364381,250,000438
2010-07-214574584424471,390,000447
2010-07-204394564384491,410,000449
2010-07-164664684424442,940,000444
2010-07-154634704594681,530,000468
2010-07-144594654564651,442,000465
2010-07-134454504414471,493,000447
2010-07-124394484364401,342,000440
2010-07-094424484344422,760,000442
2010-07-084394424334352,568,000435
2010-07-074324324184231,770,000423
2010-07-064184334104301,411,000430
2010-07-054174274144231,040,000423
2010-07-024104214064161,631,000416
2010-07-014144174024082,670,000408
2010-06-304264264154202,860,000420
2010-06-29452457440442829,000442
2010-06-28460460445450677,000450
2010-06-254674684564571,829,000457
2010-06-24476483472478930,000478
2010-06-23482484479482734,000482
2010-06-224974994874901,498,000490
2010-06-214975054975041,484,000504
2010-06-184944974884891,256,000489
2010-06-174975034924921,357,000492
2010-06-164875054874972,803,000497
2010-06-154724804694791,340,000479
2010-06-144564744564731,922,000473
2010-06-114474514454495,480,000449
2010-06-104444464374441,032,000444
2010-06-094504514384441,548,000444
2010-06-084474594464511,184,000451
2010-06-074724724544551,475,000455
2010-06-044784834734801,592,000480
2010-06-034574744574731,945,000473
2010-06-024534604484491,777,000449
2010-06-014724734594611,414,000461
2010-05-314634744624701,022,000470
2010-05-284664734574641,624,000464
2010-05-274424604424581,873,000458
2010-05-264614664454462,495,000446
2010-05-254634784524532,504,000453
2010-05-244804804654672,414,000467
2010-05-214654824534802,601,000480
2010-05-204844904784801,006,000480
2010-05-194854924804901,502,000490
2010-05-185055084914961,322,000496
2010-05-175195234914972,178,000497
2010-05-145255335225251,802,000525
2010-05-135315385255351,117,000535
2010-05-125305395205241,317,000524
2010-05-115475475315321,941,000532
2010-05-105235395215372,226,000537
2010-05-075295315135232,641,000523
2010-05-065505505365392,866,000539
2010-04-305465585465561,748,000556
2010-04-285395495345381,770,000538
2010-04-275455535455491,475,000549
2010-04-265455545445491,678,000549
2010-04-235385455345392,538,000539
2010-04-225405435335391,449,000539
2010-04-215325475305471,777,000547
2010-04-205315365245251,389,000525
2010-04-195315365285281,688,000528
2010-04-165595595435461,232,000546
2010-04-155615635565571,582,000557
2010-04-145535595505551,475,000555
2010-04-135525545405461,787,000546
2010-04-125585645555561,641,000556
2010-04-095625665525543,596,000554
2010-04-085635735615651,388,000565
2010-04-075735785685731,084,000573
2010-04-065875885665701,979,000570
2010-04-055785835765831,871,000583
2010-04-025695775675702,620,000570
2010-04-015505685445653,093,000565
2010-03-315575575445441,554,000544
2010-03-305525585505572,597,000557
2010-03-295315465305462,274,000546
2010-03-265205265155241,192,000524
2010-03-255185185135181,208,000518
2010-03-245245265125171,383,000517
2010-03-235275305215221,225,000522
2010-03-195335375295311,371,000531
2010-03-185305465285324,072,000532
2010-03-175235305205261,620,000526
2010-03-165295345195201,947,000520
2010-03-155285375255354,056,000535
2010-03-125265285155194,913,000519
2010-03-115105185095181,527,000518
2010-03-10512513506507664,000507
2010-03-095095165045102,108,000510
2010-03-085055095035091,901,000509
2010-03-054945004934981,977,000498
2010-03-044844924824851,242,000485
2010-03-03487491484488787,000488
2010-03-024924924864891,344,000489
2010-03-014804884794841,209,000484
2010-02-264744874704811,933,000481
2010-02-254844894694701,638,000470
2010-02-244784784724762,383,000476
2010-02-234864904844861,013,000486
2010-02-224924984884911,820,000491
2010-02-194944984844841,472,000484
2010-02-184954954864901,463,000490
2010-02-174905004884953,967,000495
2010-02-164814844764841,399,000484
2010-02-154804864744793,107,000479
2010-02-124724834684795,533,000479
2010-02-104424524404482,587,000448
2010-02-094354424314341,435,000434
2010-02-084474504424431,239,000443
2010-02-054434534414502,123,000450
2010-02-044624664524563,594,000456
2010-02-03433443433438996,000438
2010-02-024244334234311,260,000431
2010-02-014194254164201,812,000420
2010-01-294274304214252,394,000425
2010-01-284314394294362,132,000436
2010-01-274364364224242,244,000424
2010-01-264404434314322,401,000432
2010-01-254444454364392,160,000439
2010-01-224564574474541,725,000454
2010-01-214604694564691,497,000469
2010-01-204734774614641,042,000464
2010-01-194774794674711,551,000471
2010-01-184624794624794,248,000479
2010-01-154614644554601,606,000460
2010-01-144504634484601,580,000460
2010-01-134584674574581,001,000458
2010-01-124614664584641,371,000464
2010-01-084544624494612,756,000461
2010-01-074484514464481,367,000448
2010-01-06450453447452916,000452
2010-01-054414484404462,282,000446
2010-01-044634634484491,713,000449

分割・併合履歴 : [1985-06-26]1株→1.07株