5301 東海カーボン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	414	418	412	418	585,000	418
2011-12-29	412	415	408	413	892,000	413
2011-12-28	416	416	410	414	1,456,000	414
2011-12-27	425	425	418	419	932,000	419
2011-12-26	427	431	424	426	1,078,000	426
2011-12-22	426	429	421	421	1,613,000	421
2011-12-21	416	429	415	429	2,392,000	429
2011-12-20	403	408	403	408	635,000	408
2011-12-19	408	410	403	404	1,264,000	404
2011-12-16	412	416	407	410	1,773,000	410
2011-12-15	415	417	408	409	1,808,000	409
2011-12-14	410	418	410	417	2,081,000	417
2011-12-13	412	416	406	407	2,005,000	407
2011-12-12	412	424	410	418	1,858,000	418
2011-12-09	399	417	399	407	5,173,000	407
2011-12-08	384	413	382	405	3,185,000	405
2011-12-07	382	386	379	386	625,000	386
2011-12-06	391	393	377	379	880,000	379
2011-12-05	390	394	390	393	431,000	393
2011-12-02	394	394	385	390	839,000	390
2011-12-01	391	401	389	394	1,323,000	394
2011-11-30	382	384	375	383	816,000	383
2011-11-29	377	386	376	384	845,000	384
2011-11-28	367	374	363	374	1,059,000	374
2011-11-25	350	360	350	353	757,000	353
2011-11-24	351	355	348	352	619,000	352
2011-11-22	351	362	351	361	713,000	361
2011-11-21	358	363	355	356	751,000	356
2011-11-18	360	365	360	363	694,000	363
2011-11-17	364	368	361	366	689,000	366
2011-11-16	380	380	363	364	1,224,000	364
2011-11-15	382	383	376	379	790,000	379
2011-11-14	379	386	377	383	1,489,000	383
2011-11-11	372	373	363	371	1,238,000	371
2011-11-10	363	372	362	369	1,564,000	369
2011-11-09	378	378	369	376	988,000	376
2011-11-08	372	386	371	374	2,005,000	374
2011-11-07	368	372	362	367	990,000	367
2011-11-04	371	374	368	370	1,316,000	370
2011-11-02	372	376	367	367	1,510,000	367
2011-11-01	389	391	380	381	751,000	381
2011-10-31	391	402	391	396	915,000	396
2011-10-28	399	399	393	394	663,000	394
2011-10-27	386	392	379	391	952,000	391
2011-10-26	375	389	371	386	1,193,000	386
2011-10-25	389	392	382	385	907,000	385
2011-10-24	390	394	387	394	1,337,000	394
2011-10-21	386	386	379	384	773,000	384
2011-10-20	381	384	381	384	663,000	384
2011-10-19	393	394	385	388	1,071,000	388
2011-10-18	380	382	379	382	822,000	382
2011-10-17	397	398	392	394	667,000	394
2011-10-14	389	393	385	389	2,053,000	389
2011-10-13	384	390	383	386	818,000	386
2011-10-12	367	379	367	376	1,046,000	376
2011-10-11	366	372	364	370	1,047,000	370
2011-10-07	355	363	355	359	1,487,000	359
2011-10-06	353	372	348	351	2,199,000	351
2011-10-05	352	352	340	345	2,169,000	345
2011-10-04	347	350	343	344	2,605,000	344
2011-10-03	377	379	355	362	2,122,000	362
2011-09-30	399	400	382	389	1,047,000	389
2011-09-29	377	398	377	398	970,000	398
2011-09-28	385	392	383	385	924,000	385
2011-09-27	373	379	372	378	1,069,000	378
2011-09-26	374	375	365	365	1,201,000	365
2011-09-22	379	383	373	376	1,103,000	376
2011-09-21	386	390	384	386	444,000	386
2011-09-20	384	390	383	383	644,000	383
2011-09-16	383	393	381	392	1,031,000	392
2011-09-15	372	376	369	375	673,000	375
2011-09-14	373	377	365	365	750,000	365
2011-09-13	370	376	368	375	721,000	375
2011-09-12	367	372	366	371	669,000	371
2011-09-09	381	384	378	381	2,971,000	381
2011-09-08	391	391	383	385	486,000	385
2011-09-07	380	385	376	385	1,015,000	385
2011-09-06	385	385	373	374	1,123,000	374
2011-09-05	387	391	386	389	818,000	389
2011-09-02	398	402	394	394	1,204,000	394
2011-09-01	404	408	402	406	1,286,000	406
2011-08-31	400	403	397	398	811,000	398
2011-08-30	400	404	399	404	1,000,000	404
2011-08-29	387	395	384	393	1,254,000	393
2011-08-26	385	390	382	388	917,000	388
2011-08-25	380	390	380	385	1,291,000	385
2011-08-24	394	395	376	377	1,639,000	377
2011-08-23	388	391	384	389	2,300,000	389
2011-08-22	388	394	383	385	2,857,000	385
2011-08-19	391	393	387	389	2,422,000	389
2011-08-18	416	416	405	406	1,659,000	406
2011-08-17	421	422	418	420	2,026,000	420
2011-08-16	429	430	421	424	1,350,000	424
2011-08-15	422	427	420	427	1,492,000	427
2011-08-12	420	424	415	419	2,220,000	419
2011-08-11	403	414	403	413	1,841,000	413
2011-08-10	409	422	406	411	2,278,000	411
2011-08-09	382	398	376	394	2,077,000	394
2011-08-08	410	411	392	397	2,255,000	397
2011-08-05	425	429	418	418	1,879,000	418
2011-08-04	445	451	445	445	1,141,000	445
2011-08-03	444	447	441	445	849,000	445
2011-08-02	449	455	444	452	1,054,000	452
2011-08-01	440	452	439	450	1,033,000	450
2011-07-29	436	442	435	437	853,000	437
2011-07-28	439	440	436	438	1,350,000	438
2011-07-27	444	447	442	446	880,000	446
2011-07-26	450	456	445	449	1,684,000	449
2011-07-25	437	444	437	442	372,000	442
2011-07-22	442	443	439	443	492,000	443
2011-07-21	441	441	434	436	1,266,000	436
2011-07-20	443	444	440	442	642,000	442
2011-07-19	438	441	437	437	643,000	437
2011-07-15	435	440	435	438	702,000	438
2011-07-14	437	440	433	439	746,000	439
2011-07-13	433	442	432	441	875,000	441
2011-07-12	436	439	435	437	882,000	437
2011-07-11	445	448	443	443	707,000	443
2011-07-08	454	454	443	447	2,368,000	447
2011-07-07	441	451	440	451	986,000	451
2011-07-06	441	442	436	441	1,374,000	441
2011-07-05	440	441	435	440	1,052,000	440
2011-07-04	444	445	439	440	683,000	440
2011-07-01	448	450	440	441	1,321,000	441
2011-06-30	448	449	446	448	764,000	448
2011-06-29	447	449	441	449	1,302,000	449
2011-06-28	443	448	442	443	761,000	443
2011-06-27	445	446	441	443	557,000	443
2011-06-24	441	448	439	447	898,000	447
2011-06-23	436	441	435	440	976,000	440
2011-06-22	430	437	429	436	867,000	436
2011-06-21	423	428	423	427	1,163,000	427
2011-06-20	425	426	421	422	578,000	422
2011-06-17	421	424	416	420	1,204,000	420
2011-06-16	419	424	419	419	925,000	419
2011-06-15	426	429	424	424	1,479,000	424
2011-06-14	431	432	425	426	1,454,000	426
2011-06-13	431	434	430	434	542,000	434
2011-06-10	433	440	430	436	2,812,000	436
2011-06-09	430	430	423	430	792,000	430
2011-06-08	430	431	425	430	996,000	430
2011-06-07	428	433	427	430	1,007,000	430
2011-06-06	430	432	427	427	805,000	427
2011-06-03	438	439	430	430	980,000	430
2011-06-02	435	442	433	440	2,067,000	440
2011-06-01	448	450	441	445	1,404,000	445
2011-05-31	437	448	435	446	1,255,000	446
2011-05-30	434	438	431	436	674,000	436
2011-05-27	431	440	430	436	975,000	436
2011-05-26	430	433	426	432	1,377,000	432
2011-05-25	420	428	419	427	2,157,000	427
2011-05-24	422	425	418	419	1,248,000	419
2011-05-23	430	430	421	423	1,592,000	423
2011-05-20	431	437	429	431	2,047,000	431
2011-05-19	426	435	425	434	2,400,000	434
2011-05-18	426	428	424	425	1,528,000	425
2011-05-17	424	431	424	428	1,725,000	428
2011-05-16	424	427	422	423	989,000	423
2011-05-13	432	432	421	426	2,112,000	426
2011-05-12	427	435	426	427	975,000	427
2011-05-11	429	433	425	431	1,213,000	431
2011-05-10	432	435	422	426	3,192,000	426
2011-05-09	439	440	431	432	968,000	432
2011-05-06	426	437	425	435	1,508,000	435
2011-05-02	428	435	426	434	961,000	434
2011-04-28	419	426	417	423	1,431,000	423
2011-04-27	412	417	412	415	1,177,000	415
2011-04-26	412	414	410	411	1,759,000	411
2011-04-25	422	424	413	415	2,040,000	415
2011-04-22	416	427	416	425	885,000	425
2011-04-21	424	427	420	423	885,000	423
2011-04-20	423	424	421	422	700,000	422
2011-04-19	420	421	416	419	977,000	419
2011-04-18	423	424	419	422	671,000	422
2011-04-15	427	427	419	421	885,000	421
2011-04-14	422	427	419	424	1,014,000	424
2011-04-13	418	426	415	423	1,123,000	423
2011-04-12	421	425	417	421	2,866,000	421
2011-04-11	422	431	421	427	2,640,000	427
2011-04-08	406	420	402	418	2,779,000	418
2011-04-07	411	412	404	405	1,821,000	405
2011-04-06	408	415	400	408	2,568,000	408
2011-04-05	405	410	401	408	2,577,000	408
2011-04-04	401	404	399	401	1,179,000	401
2011-04-01	409	414	396	397	3,171,000	397
2011-03-31	417	420	410	414	1,658,000	414
2011-03-30	402	415	399	415	1,678,000	415
2011-03-29	386	399	386	397	1,831,000	397
2011-03-28	393	394	381	393	2,462,000	393
2011-03-25	405	405	391	395	2,149,000	395
2011-03-24	400	405	398	400	1,779,000	400
2011-03-23	400	407	392	396	2,990,000	396
2011-03-22	403	407	396	400	3,013,000	400
2011-03-18	367	389	367	387	3,270,000	387
2011-03-17	350	374	343	362	3,518,000	362
2011-03-16	345	379	345	374	6,374,000	374
2011-03-15	384	393	312	325	4,956,000	325
2011-03-14	397	411	390	392	3,170,000	392
2011-03-11	446	451	445	445	4,405,000	445
2011-03-10	460	461	452	454	1,324,000	454
2011-03-09	468	470	459	462	1,063,000	462
2011-03-08	467	471	463	464	910,000	464
2011-03-07	471	475	463	464	1,861,000	464
2011-03-04	478	479	471	473	1,705,000	473
2011-03-03	468	476	466	474	2,197,000	474
2011-03-02	480	480	470	470	2,797,000	470
2011-03-01	485	488	483	488	986,000	488
2011-02-28	477	484	474	483	947,000	483
2011-02-25	472	480	472	475	1,141,000	475
2011-02-24	478	478	471	471	1,096,000	471
2011-02-23	477	486	476	479	1,161,000	479
2011-02-22	487	489	482	482	1,467,000	482
2011-02-21	492	493	488	492	1,200,000	492
2011-02-18	492	495	491	493	1,580,000	493
2011-02-17	498	499	491	491	1,507,000	491
2011-02-16	501	503	495	497	2,398,000	497
2011-02-15	500	506	498	502	1,768,000	502
2011-02-14	494	503	492	498	4,461,000	498
2011-02-10	507	515	507	514	1,356,000	514
2011-02-09	516	521	509	512	2,735,000	512
2011-02-08	509	513	506	512	1,699,000	512
2011-02-07	508	510	502	503	817,000	503
2011-02-04	507	508	501	503	1,519,000	503
2011-02-03	490	491	485	491	773,000	491
2011-02-02	492	495	491	493	1,153,000	493
2011-02-01	486	488	483	487	1,071,000	487
2011-01-31	483	485	478	481	936,000	481
2011-01-28	495	497	489	491	914,000	491
2011-01-27	497	499	492	494	896,000	494
2011-01-26	497	499	491	492	987,000	492
2011-01-25	498	500	495	498	1,239,000	498
2011-01-24	495	496	489	493	1,167,000	493
2011-01-21	504	504	490	491	2,342,000	491
2011-01-20	513	515	502	504	1,854,000	504
2011-01-19	516	521	513	518	1,771,000	518
2011-01-18	514	518	512	514	2,398,000	514
2011-01-17	534	536	519	520	1,942,000	520
2011-01-14	526	538	526	533	2,079,000	533
2011-01-13	537	537	530	535	1,477,000	535
2011-01-12	539	539	530	530	1,475,000	530
2011-01-11	522	534	519	530	1,681,000	530
2011-01-07	521	527	519	524	1,362,000	524
2011-01-06	517	524	515	522	1,621,000	522
2011-01-05	516	517	510	512	1,019,000	512
2011-01-04	510	516	508	514	1,522,000	514

分割・併合履歴： [1985-06-26]1株→1.07株