5301 東海カーボン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	360	361	355	359	1,750,000	359
2012-12-27	362	362	356	360	2,276,000	360
2012-12-26	355	361	352	360	2,014,000	360
2012-12-25	356	359	350	354	2,773,000	354
2012-12-21	383	385	342	352	8,523,000	352
2012-12-20	314	324	312	319	2,873,000	319
2012-12-19	314	315	309	314	2,345,000	314
2012-12-18	308	313	307	312	1,710,000	312
2012-12-17	312	314	303	305	2,087,000	305
2012-12-14	304	305	297	305	4,241,000	305
2012-12-13	290	299	288	299	1,968,000	299
2012-12-12	288	288	284	287	1,083,000	287
2012-12-11	283	286	282	286	781,000	286
2012-12-10	289	290	282	283	701,000	283
2012-12-07	284	285	281	281	670,000	281
2012-12-06	283	286	280	281	1,353,000	281
2012-12-05	278	286	278	282	1,416,000	282
2012-12-04	291	291	284	287	838,000	287
2012-12-03	293	293	288	289	815,000	289
2012-11-30	289	294	285	289	1,132,000	289
2012-11-29	283	290	282	289	1,154,000	289
2012-11-28	288	289	278	278	1,281,000	278
2012-11-27	293	294	287	290	1,393,000	290
2012-11-26	298	298	290	293	1,988,000	293
2012-11-22	277	291	277	291	2,405,000	291
2012-11-21	271	272	267	272	1,063,000	272
2012-11-20	271	271	265	267	954,000	267
2012-11-19	271	273	267	268	1,244,000	268
2012-11-16	263	269	263	268	1,188,000	268
2012-11-15	253	260	253	260	976,000	260
2012-11-14	247	253	247	251	738,000	251
2012-11-13	254	254	246	251	1,558,000	251
2012-11-12	257	259	254	255	1,157,000	255
2012-11-09	263	264	256	260	1,054,000	260
2012-11-08	266	271	263	267	1,338,000	267
2012-11-07	274	276	270	274	1,944,000	274
2012-11-06	260	272	260	271	2,916,000	271
2012-11-05	255	260	255	258	828,000	258
2012-11-02	262	262	258	258	756,000	258
2012-11-01	257	259	254	258	665,000	258
2012-10-31	255	258	254	256	739,000	256
2012-10-30	258	259	251	253	1,351,000	253
2012-10-29	253	258	252	257	1,238,000	257
2012-10-26	260	260	250	250	1,019,000	250
2012-10-25	255	258	251	257	1,433,000	257
2012-10-24	249	257	249	251	1,395,000	251
2012-10-23	261	261	254	257	1,245,000	257
2012-10-22	255	259	253	257	1,057,000	257
2012-10-19	257	261	255	260	1,706,000	260
2012-10-18	251	258	248	257	1,900,000	257
2012-10-17	250	250	245	247	1,337,000	247
2012-10-16	244	248	243	246	1,114,000	246
2012-10-15	236	245	233	242	1,416,000	242
2012-10-12	234	237	231	237	2,098,000	237
2012-10-11	232	238	232	233	965,000	233
2012-10-10	235	237	234	235	940,000	235
2012-10-09	242	243	238	238	571,000	238
2012-10-05	241	245	240	244	729,000	244
2012-10-04	237	242	231	239	1,015,000	239
2012-10-03	240	240	233	236	1,478,000	236
2012-10-02	239	239	236	236	680,000	236
2012-10-01	237	239	235	237	873,000	237
2012-09-28	245	245	238	238	1,393,000	238
2012-09-27	241	245	239	243	1,070,000	243
2012-09-26	246	247	241	241	1,236,000	241
2012-09-25	245	248	242	246	1,128,000	246
2012-09-24	249	250	243	246	1,412,000	246
2012-09-21	250	253	247	250	1,164,000	250
2012-09-20	256	258	248	248	2,210,000	248
2012-09-19	258	260	254	260	926,000	260
2012-09-18	255	257	253	255	1,178,000	255
2012-09-14	251	257	251	253	3,047,000	253
2012-09-13	246	249	245	248	747,000	248
2012-09-12	241	244	239	244	655,000	244
2012-09-11	243	243	238	239	851,000	239
2012-09-10	245	248	242	243	1,149,000	243
2012-09-07	247	247	242	246	1,216,000	246
2012-09-06	241	242	236	237	805,000	237
2012-09-05	249	249	239	240	1,038,000	240
2012-09-04	246	250	245	247	1,101,000	247
2012-09-03	248	249	241	244	1,269,000	244
2012-08-31	252	253	246	246	1,742,000	246
2012-08-30	262	263	257	258	1,315,000	258
2012-08-29	261	265	260	265	1,198,000	265
2012-08-28	267	267	260	262	1,321,000	262
2012-08-27	268	268	264	266	1,496,000	266
2012-08-24	265	266	264	265	714,000	265
2012-08-23	267	269	263	268	1,397,000	268
2012-08-22	269	271	266	268	1,883,000	268
2012-08-21	274	274	271	272	1,208,000	272
2012-08-20	277	278	272	274	1,819,000	274
2012-08-17	266	277	266	274	3,794,000	274
2012-08-16	264	270	263	266	2,451,000	266
2012-08-15	265	265	260	264	2,121,000	264
2012-08-14	269	269	263	265	2,412,000	265
2012-08-13	262	269	262	267	3,327,000	267
2012-08-10	260	264	259	261	4,624,000	261
2012-08-09	263	264	259	261	5,049,000	261
2012-08-08	265	267	262	262	7,849,000	262
2012-08-07	264	270	259	262	9,750,000	262
2012-08-06	315	323	315	320	1,062,000	320
2012-08-03	310	312	303	307	924,000	307
2012-08-02	319	323	315	317	1,197,000	317
2012-08-01	321	322	318	319	470,000	319
2012-07-31	324	327	322	325	731,000	325
2012-07-30	325	327	320	322	502,000	322
2012-07-27	320	323	317	320	635,000	320
2012-07-26	310	316	306	314	885,000	314
2012-07-25	326	326	307	310	2,016,000	310
2012-07-24	323	331	323	330	1,062,000	330
2012-07-23	332	332	327	328	588,000	328
2012-07-20	338	339	333	334	875,000	334
2012-07-19	327	338	327	337	905,000	337
2012-07-18	334	335	325	325	744,000	325
2012-07-17	334	339	330	332	854,000	332
2012-07-13	324	334	324	332	1,132,000	332
2012-07-12	333	333	324	325	899,000	325
2012-07-11	333	335	332	334	581,000	334
2012-07-10	339	341	333	335	1,289,000	335
2012-07-09	342	345	339	339	673,000	339
2012-07-06	351	353	344	346	1,370,000	346
2012-07-05	353	354	351	354	545,000	354
2012-07-04	357	359	352	353	689,000	353
2012-07-03	348	357	348	354	902,000	354
2012-07-02	352	356	348	348	654,000	348
2012-06-29	339	350	339	348	803,000	348
2012-06-28	342	344	340	343	1,266,000	343
2012-06-27	339	339	333	338	701,000	338
2012-06-26	340	343	338	340	1,152,000	340
2012-06-25	349	351	341	341	1,080,000	341
2012-06-22	342	347	339	345	1,044,000	345
2012-06-21	348	349	343	344	1,244,000	344
2012-06-20	352	352	348	348	672,000	348
2012-06-19	345	349	342	344	682,000	344
2012-06-18	345	351	345	347	630,000	347
2012-06-15	340	344	333	337	746,000	337
2012-06-14	338	340	335	338	905,000	338
2012-06-13	340	346	339	342	822,000	342
2012-06-12	330	342	329	336	1,326,000	336
2012-06-11	344	347	343	344	662,000	344
2012-06-08	343	344	334	335	3,145,000	335
2012-06-07	349	350	343	347	815,000	347
2012-06-06	339	343	333	342	958,000	342
2012-06-05	326	336	326	336	729,000	336
2012-06-04	322	326	321	326	1,087,000	326
2012-06-01	342	343	333	333	1,079,000	333
2012-05-31	345	348	340	347	1,493,000	347
2012-05-30	362	363	348	351	1,382,000	351
2012-05-29	350	361	350	361	1,112,000	361
2012-05-28	359	360	351	354	804,000	354
2012-05-25	366	366	355	358	717,000	358
2012-05-24	357	360	354	358	856,000	358
2012-05-23	368	370	356	358	1,077,000	358
2012-05-22	364	369	364	367	673,000	367
2012-05-21	362	364	358	362	498,000	362
2012-05-18	362	366	359	360	873,000	360
2012-05-17	367	375	366	373	928,000	373
2012-05-16	372	380	366	369	1,179,000	369
2012-05-15	375	375	364	373	1,001,000	373
2012-05-14	380	383	376	378	799,000	378
2012-05-11	387	389	380	380	1,017,000	380
2012-05-10	385	391	381	388	916,000	388
2012-05-09	386	388	382	386	847,000	386
2012-05-08	385	395	385	389	2,159,000	389
2012-05-07	383	385	379	379	889,000	379
2012-05-02	394	395	387	391	1,612,000	391
2012-05-01	398	399	392	393	1,307,000	393
2012-04-27	401	411	398	402	1,132,000	402
2012-04-26	407	411	401	402	984,000	402
2012-04-25	406	408	400	401	1,348,000	401
2012-04-24	406	406	401	402	888,000	402
2012-04-23	407	416	405	406	1,526,000	406
2012-04-20	404	404	399	400	977,000	400
2012-04-19	401	403	399	401	996,000	401
2012-04-18	399	405	394	405	1,220,000	405
2012-04-17	400	402	394	395	1,845,000	395
2012-04-16	405	408	403	403	777,000	403
2012-04-13	411	422	411	413	3,002,000	413
2012-04-12	402	411	399	410	1,430,000	410
2012-04-11	398	401	397	399	1,461,000	399
2012-04-10	411	412	405	407	945,000	407
2012-04-09	410	410	406	408	1,158,000	408
2012-04-06	421	422	412	414	1,230,000	414
2012-04-05	427	428	422	424	1,149,000	424
2012-04-04	437	437	424	426	1,034,000	426
2012-04-03	438	440	435	438	661,000	438
2012-04-02	448	449	439	440	1,433,000	440
2012-03-30	443	443	439	441	947,000	441
2012-03-29	442	445	440	443	908,000	443
2012-03-28	438	447	436	444	910,000	444
2012-03-27	437	446	434	443	2,630,000	443
2012-03-26	437	438	429	429	1,316,000	429
2012-03-23	438	445	438	440	1,143,000	440
2012-03-22	446	446	441	443	1,116,000	443
2012-03-21	442	446	441	444	1,193,000	444
2012-03-19	441	443	439	443	597,000	443
2012-03-16	440	441	437	439	863,000	439
2012-03-15	441	442	437	440	908,000	440
2012-03-14	444	444	440	440	1,004,000	440
2012-03-13	442	444	434	435	1,540,000	435
2012-03-12	442	444	439	440	1,899,000	440
2012-03-09	438	440	433	434	4,621,000	434
2012-03-08	442	442	433	435	1,622,000	435
2012-03-07	428	437	426	435	1,044,000	435
2012-03-06	440	441	428	432	1,494,000	432
2012-03-05	446	453	439	439	864,000	439
2012-03-02	443	450	439	446	1,392,000	446
2012-03-01	443	449	431	437	1,892,000	437
2012-02-29	450	455	439	440	1,622,000	440
2012-02-28	444	449	438	448	2,022,000	448
2012-02-27	445	446	440	443	1,725,000	443
2012-02-24	442	443	436	442	1,547,000	442
2012-02-23	445	446	438	443	1,688,000	443
2012-02-22	446	446	439	445	2,435,000	445
2012-02-21	426	444	425	442	2,543,000	442
2012-02-20	424	430	422	425	1,416,000	425
2012-02-17	421	423	417	421	1,306,000	421
2012-02-16	417	420	413	415	1,244,000	415
2012-02-15	417	422	414	418	2,147,000	418
2012-02-14	414	419	412	416	1,583,000	416
2012-02-13	402	418	398	416	2,713,000	416
2012-02-10	427	427	408	410	2,190,000	410
2012-02-09	417	431	417	427	1,462,000	427
2012-02-08	414	419	414	419	1,044,000	419
2012-02-07	415	421	411	413	1,055,000	413
2012-02-06	421	422	411	418	1,050,000	418
2012-02-03	419	420	415	417	913,000	417
2012-02-02	420	423	416	422	871,000	422
2012-02-01	415	420	412	417	1,050,000	417
2012-01-31	413	418	413	415	1,065,000	415
2012-01-30	412	412	406	411	760,000	411
2012-01-27	413	417	410	414	1,318,000	414
2012-01-26	406	417	406	410	1,213,000	410
2012-01-25	400	410	400	406	1,194,000	406
2012-01-24	407	407	397	398	1,210,000	398
2012-01-23	411	411	406	408	737,000	408
2012-01-20	414	415	407	411	1,231,000	411
2012-01-19	397	408	397	406	1,042,000	406
2012-01-18	400	402	395	396	1,065,000	396
2012-01-17	396	398	394	397	605,000	397
2012-01-16	394	398	390	392	1,154,000	392
2012-01-13	395	403	392	402	2,630,000	402
2012-01-12	388	395	384	389	2,568,000	389
2012-01-11	407	408	387	392	3,785,000	392
2012-01-10	414	416	403	404	1,599,000	404
2012-01-06	419	422	413	414	1,164,000	414
2012-01-05	412	421	411	420	920,000	420
2012-01-04	425	426	417	419	617,000	419

分割・併合履歴： [1985-06-26]1株→1.07株