5301 東海カーボン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	360	368	359	367	1,453,000	367
2013-12-27	359	361	355	357	703,000	357
2013-12-26	358	360	355	358	811,000	358
2013-12-25	356	360	354	357	1,659,000	357
2013-12-24	358	360	351	352	1,426,000	352
2013-12-20	361	361	349	357	1,268,000	357
2013-12-19	360	363	357	360	1,658,000	360
2013-12-18	347	356	345	355	1,731,000	355
2013-12-17	348	348	345	347	622,000	347
2013-12-16	350	351	344	345	870,000	345
2013-12-13	344	353	343	350	3,822,000	350
2013-12-12	341	344	340	343	851,000	343
2013-12-11	345	347	343	345	509,000	345
2013-12-10	348	349	346	349	839,000	349
2013-12-09	348	349	343	347	1,017,000	347
2013-12-06	336	344	336	344	743,000	344
2013-12-05	340	345	339	340	1,457,000	340
2013-12-04	345	345	336	339	986,000	339
2013-12-03	348	348	345	348	974,000	348
2013-12-02	346	348	344	347	649,000	347
2013-11-29	346	348	342	347	723,000	347
2013-11-28	345	348	344	347	963,000	347
2013-11-27	341	345	341	344	638,000	344
2013-11-26	343	344	340	342	973,000	342
2013-11-25	349	349	344	347	781,000	347
2013-11-22	350	350	342	345	1,491,000	345
2013-11-21	347	351	344	347	1,218,000	347
2013-11-20	340	347	340	345	1,153,000	345
2013-11-19	343	343	334	338	1,427,000	338
2013-11-18	348	348	343	346	1,146,000	346
2013-11-15	345	349	342	348	1,415,000	348
2013-11-14	341	348	338	342	1,614,000	342
2013-11-13	335	340	334	339	983,000	339
2013-11-12	328	338	328	337	1,193,000	337
2013-11-11	320	329	320	327	1,023,000	327
2013-11-08	315	320	311	317	1,610,000	317
2013-11-07	330	331	322	322	1,021,000	322
2013-11-06	323	332	323	331	796,000	331
2013-11-05	328	329	323	328	1,127,000	328
2013-11-01	338	339	328	330	1,059,000	330
2013-10-31	344	346	336	337	955,000	337
2013-10-30	345	350	345	349	690,000	349
2013-10-29	337	346	335	341	674,000	341
2013-10-28	337	344	336	344	710,000	344
2013-10-25	340	344	335	335	863,000	335
2013-10-24	339	342	335	342	1,027,000	342
2013-10-23	353	354	342	342	1,167,000	342
2013-10-22	350	353	349	352	591,000	352
2013-10-21	349	353	348	352	551,000	352
2013-10-18	350	351	348	350	598,000	350
2013-10-17	349	351	347	351	1,427,000	351
2013-10-16	342	345	342	344	659,000	344
2013-10-15	345	346	344	345	903,000	345
2013-10-11	345	349	338	342	1,980,000	342
2013-10-10	337	339	334	339	865,000	339
2013-10-09	333	339	332	338	840,000	338
2013-10-08	329	335	327	334	1,585,000	334
2013-10-07	331	337	328	332	1,278,000	332
2013-10-04	327	334	324	330	1,371,000	330
2013-10-03	326	332	323	327	1,775,000	327
2013-10-02	339	342	327	327	1,303,000	327
2013-10-01	340	344	338	339	1,541,000	339
2013-09-30	344	344	337	340	1,077,000	340
2013-09-27	351	352	348	350	1,742,000	350
2013-09-26	342	352	336	352	2,888,000	352
2013-09-25	338	345	337	342	2,174,000	342
2013-09-24	337	339	333	338	910,000	338
2013-09-20	335	338	333	338	1,622,000	338
2013-09-19	328	335	327	335	2,674,000	335
2013-09-18	325	330	325	327	1,834,000	327
2013-09-17	325	328	323	324	1,356,000	324
2013-09-13	315	322	313	322	3,656,000	322
2013-09-12	313	317	310	314	1,237,000	314
2013-09-11	314	315	311	312	1,031,000	312
2013-09-10	308	313	307	312	1,358,000	312
2013-09-09	309	309	304	307	676,000	307
2013-09-06	303	304	297	299	629,000	299
2013-09-05	308	308	299	303	791,000	303
2013-09-04	302	307	301	307	1,141,000	307
2013-09-03	295	304	295	303	1,084,000	303
2013-09-02	291	292	286	291	774,000	291
2013-08-30	296	296	289	291	1,217,000	291
2013-08-29	300	301	293	293	1,492,000	293
2013-08-28	301	302	295	299	1,115,000	299
2013-08-27	307	309	306	306	769,000	306
2013-08-26	312	312	306	309	1,072,000	309
2013-08-23	308	314	307	311	2,347,000	311
2013-08-22	300	307	299	306	1,600,000	306
2013-08-21	303	307	301	303	1,341,000	303
2013-08-20	301	310	301	302	1,561,000	302
2013-08-19	300	307	299	305	787,000	305
2013-08-16	297	303	297	301	1,156,000	301
2013-08-15	303	306	300	301	1,153,000	301
2013-08-14	304	308	302	306	1,424,000	306
2013-08-13	300	307	300	303	1,677,000	303
2013-08-12	296	304	295	299	1,229,000	299
2013-08-09	298	300	293	297	3,131,000	297
2013-08-08	304	308	298	300	1,999,000	300
2013-08-07	307	315	304	307	3,645,000	307
2013-08-06	284	315	284	315	6,593,000	315
2013-08-05	287	290	284	289	1,452,000	289
2013-08-02	285	289	282	289	1,230,000	289
2013-08-01	280	282	276	282	1,159,000	282
2013-07-31	282	286	279	282	1,416,000	282
2013-07-30	272	286	272	286	1,790,000	286
2013-07-29	283	283	273	273	1,376,000	273
2013-07-26	290	293	284	286	1,491,000	286
2013-07-25	294	296	293	295	937,000	295
2013-07-24	294	296	292	294	845,000	294
2013-07-23	293	296	288	295	1,429,000	295
2013-07-22	296	296	288	293	1,092,000	293
2013-07-19	299	299	284	290	2,667,000	290
2013-07-18	290	300	290	299	2,858,000	299
2013-07-17	290	291	288	289	1,219,000	289
2013-07-16	292	294	290	293	1,570,000	293
2013-07-12	282	292	282	290	2,510,000	290
2013-07-11	276	284	275	283	2,200,000	283
2013-07-10	277	280	275	276	1,231,000	276
2013-07-09	275	277	273	277	1,283,000	277
2013-07-08	278	282	271	271	1,692,000	271
2013-07-05	268	276	268	275	1,637,000	275
2013-07-04	270	272	266	267	774,000	267
2013-07-03	276	276	269	269	1,400,000	269
2013-07-02	269	274	267	273	1,846,000	273
2013-07-01	264	266	261	266	1,164,000	266
2013-06-28	262	264	259	263	1,787,000	263
2013-06-27	256	259	250	259	1,369,000	259
2013-06-26	262	262	254	254	936,000	254
2013-06-25	266	266	257	261	1,705,000	261
2013-06-24	269	270	263	265	1,462,000	265
2013-06-21	259	268	258	267	3,638,000	267
2013-06-20	268	268	262	264	2,672,000	264
2013-06-19	267	269	265	268	1,615,000	268
2013-06-18	268	271	261	264	2,219,000	264
2013-06-17	254	264	254	264	1,227,000	264
2013-06-14	259	264	253	253	4,011,000	253
2013-06-13	264	264	255	255	2,679,000	255
2013-06-12	267	269	263	266	2,986,000	266
2013-06-11	282	282	273	273	1,990,000	273
2013-06-10	278	281	273	281	1,622,000	281
2013-06-07	268	275	262	270	3,516,000	270
2013-06-06	276	282	269	272	3,234,000	272
2013-06-05	288	288	276	276	3,438,000	276
2013-06-04	291	291	276	285	5,441,000	285
2013-06-03	301	302	295	295	3,137,000	295
2013-05-31	304	309	303	308	2,583,000	308
2013-05-30	306	308	301	302	3,067,000	302
2013-05-29	311	314	309	312	2,535,000	312
2013-05-28	305	312	305	309	3,162,000	309
2013-05-27	314	315	306	307	4,631,000	307
2013-05-24	322	329	309	318	5,717,000	318
2013-05-23	342	347	318	318	6,852,000	318
2013-05-22	344	350	340	340	4,429,000	340
2013-05-21	327	341	325	337	5,517,000	337
2013-05-20	325	328	324	327	3,113,000	327
2013-05-17	318	324	316	322	2,202,000	322
2013-05-16	322	322	315	319	2,834,000	319
2013-05-15	327	327	322	323	2,186,000	323
2013-05-14	322	324	322	322	2,192,000	322
2013-05-13	326	328	321	321	2,899,000	321
2013-05-10	328	328	321	324	4,358,000	324
2013-05-09	331	333	322	322	6,406,000	322
2013-05-08	346	359	345	357	3,101,000	357
2013-05-07	342	343	338	343	1,332,000	343
2013-05-02	329	336	328	334	1,515,000	334
2013-05-01	332	333	326	327	887,000	327
2013-04-30	331	332	327	329	1,012,000	329
2013-04-26	339	339	330	333	1,702,000	333
2013-04-25	335	342	331	339	2,581,000	339
2013-04-24	330	334	325	333	2,507,000	333
2013-04-23	327	329	324	326	1,639,000	326
2013-04-22	329	331	326	329	1,502,000	329
2013-04-19	319	322	317	321	857,000	321
2013-04-18	318	322	317	318	1,385,000	318
2013-04-17	321	323	318	319	1,373,000	319
2013-04-16	318	322	317	319	1,992,000	319
2013-04-15	335	335	326	326	1,762,000	326
2013-04-12	345	345	336	338	2,648,000	338
2013-04-11	347	350	338	341	2,553,000	341
2013-04-10	336	345	334	344	3,709,000	344
2013-04-09	332	335	328	331	2,967,000	331
2013-04-08	314	327	311	326	3,764,000	326
2013-04-05	317	320	303	303	3,719,000	303
2013-04-04	302	310	296	309	2,544,000	309
2013-04-03	309	312	299	304	2,893,000	304
2013-04-02	315	315	307	309	2,410,000	309
2013-04-01	323	323	317	319	1,871,000	319
2013-03-29	326	326	321	323	1,076,000	323
2013-03-28	330	330	321	323	2,003,000	323
2013-03-27	335	336	327	332	1,418,000	332
2013-03-26	332	335	327	333	2,046,000	333
2013-03-25	334	337	330	331	1,326,000	331
2013-03-22	338	339	329	330	1,825,000	330
2013-03-21	341	342	337	340	1,852,000	340
2013-03-19	336	337	334	337	1,355,000	337
2013-03-18	340	340	329	330	3,059,000	330
2013-03-15	335	347	332	342	6,611,000	342
2013-03-14	327	328	318	321	2,800,000	321
2013-03-13	320	328	320	326	2,370,000	326
2013-03-12	317	336	316	325	4,461,000	325
2013-03-11	318	325	318	320	2,175,000	320
2013-03-08	316	317	313	317	4,787,000	317
2013-03-07	318	318	310	314	2,070,000	314
2013-03-06	313	317	312	316	1,357,000	316
2013-03-05	314	319	309	310	2,099,000	310
2013-03-04	323	323	313	314	2,082,000	314
2013-03-01	322	328	318	322	2,594,000	322
2013-02-28	315	322	312	321	2,713,000	321
2013-02-27	322	323	305	310	5,222,000	310
2013-02-26	326	330	322	324	4,195,000	324
2013-02-25	344	344	335	342	2,503,000	342
2013-02-22	335	338	329	336	2,222,000	336
2013-02-21	340	346	331	335	2,946,000	335
2013-02-20	350	354	346	348	1,526,000	348
2013-02-19	346	352	344	346	1,598,000	346
2013-02-18	341	351	339	350	1,716,000	350
2013-02-15	344	346	330	337	3,147,000	337
2013-02-14	361	363	347	347	3,111,000	347
2013-02-13	337	372	337	366	4,792,000	366
2013-02-12	372	374	365	367	1,203,000	367
2013-02-08	365	370	361	364	2,378,000	364
2013-02-07	376	380	371	374	1,256,000	374
2013-02-06	377	379	373	378	1,586,000	378
2013-02-05	368	376	368	369	1,520,000	369
2013-02-04	365	378	365	377	3,148,000	377
2013-02-01	364	364	359	361	1,222,000	361
2013-01-31	353	362	352	361	1,478,000	361
2013-01-30	354	359	351	359	1,420,000	359
2013-01-29	345	354	345	347	1,652,000	347
2013-01-28	360	361	344	345	1,730,000	345
2013-01-25	355	357	351	356	1,388,000	356
2013-01-24	339	353	338	350	1,383,000	350
2013-01-23	353	356	341	341	2,069,000	341
2013-01-22	366	366	356	361	1,471,000	361
2013-01-21	361	365	353	363	1,748,000	363
2013-01-18	355	361	351	361	1,879,000	361
2013-01-17	350	353	337	344	1,477,000	344
2013-01-16	359	359	346	350	1,212,000	350
2013-01-15	363	364	355	357	1,329,000	357
2013-01-11	370	371	356	362	2,291,000	362
2013-01-10	362	369	360	365	1,673,000	365
2013-01-09	345	361	344	360	2,428,000	360
2013-01-08	363	363	348	353	2,434,000	353
2013-01-07	375	376	363	366	2,082,000	366
2013-01-04	367	373	364	372	2,761,000	372

分割・併合履歴： [1985-06-26]1株→1.07株