5301 東海カーボン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	374	380	371	378	843,000	378
2016-12-29	383	383	372	373	986,000	373
2016-12-28	383	386	382	384	619,000	384
2016-12-27	388	388	383	383	813,000	383
2016-12-26	388	388	383	384	502,000	384
2016-12-22	384	387	378	387	806,000	387
2016-12-21	390	392	383	385	842,000	385
2016-12-20	389	390	385	388	850,000	388
2016-12-19	403	403	390	391	1,023,000	391
2016-12-16	402	405	398	403	839,000	403
2016-12-15	398	400	395	397	960,000	397
2016-12-14	402	402	394	397	1,137,000	397
2016-12-13	403	405	398	404	971,000	404
2016-12-12	409	409	394	405	1,137,000	405
2016-12-09	407	408	400	404	1,988,000	404
2016-12-08	402	405	398	404	1,176,000	404
2016-12-07	397	401	396	400	1,182,000	400
2016-12-06	391	395	390	394	1,194,000	394
2016-12-05	384	388	382	387	868,000	387
2016-12-02	385	392	382	390	1,307,000	390
2016-12-01	386	390	383	385	1,525,000	385
2016-11-30	381	384	378	381	788,000	381
2016-11-29	375	382	374	381	1,360,000	381
2016-11-28	388	394	378	381	1,726,000	381
2016-11-25	391	392	382	385	1,577,000	385
2016-11-24	392	394	390	391	719,000	391
2016-11-22	386	391	384	389	1,136,000	389
2016-11-21	384	388	383	385	824,000	385
2016-11-18	374	385	374	383	1,898,000	383
2016-11-17	372	372	367	369	805,000	369
2016-11-16	374	374	372	374	1,195,000	374
2016-11-15	370	372	366	371	1,110,000	371
2016-11-14	362	374	362	372	1,422,000	372
2016-11-11	364	368	360	363	2,046,000	363
2016-11-10	354	360	350	358	1,872,000	358
2016-11-09	357	361	331	333	2,893,000	333
2016-11-08	363	364	356	359	1,607,000	359
2016-11-07	353	365	351	362	2,531,000	362
2016-11-04	325	353	321	353	4,102,000	353
2016-11-02	317	318	311	313	786,000	313
2016-11-01	320	322	314	322	783,000	322
2016-10-31	319	323	316	320	1,183,000	320
2016-10-28	320	326	318	326	1,739,000	326
2016-10-27	315	318	313	317	895,000	317
2016-10-26	311	316	309	315	1,061,000	315
2016-10-25	308	311	307	310	1,084,000	310
2016-10-24	305	308	302	303	1,119,000	303
2016-10-21	309	310	305	306	1,208,000	306
2016-10-20	301	309	301	308	1,398,000	308
2016-10-19	306	310	301	303	1,251,000	303
2016-10-17	309	310	305	308	1,110,000	308
2016-10-13	298	300	294	296	1,167,000	296
2016-10-12	297	302	297	298	1,011,000	298
2016-10-11	297	303	296	300	1,558,000	300
2016-10-07	282	292	282	290	1,832,000	290
2016-10-06	281	284	280	281	847,000	281
2016-10-05	277	278	273	276	784,000	276
2016-10-04	274	276	272	275	701,000	275
2016-10-03	278	278	271	273	961,000	273
2016-09-30	273	273	268	273	934,000	273
2016-09-29	274	281	272	277	1,323,000	277
2016-09-28	272	276	271	275	471,000	275
2016-09-27	269	276	267	276	997,000	276
2016-09-26	275	275	270	271	800,000	271
2016-09-23	283	283	274	275	1,168,000	275
2016-09-21	279	284	272	283	1,368,000	283
2016-09-20	274	283	274	278	1,308,000	278
2016-09-16	282	282	276	278	1,185,000	278
2016-09-15	285	287	279	281	999,000	281
2016-09-14	285	290	284	286	710,000	286
2016-09-13	289	289	283	286	906,000	286
2016-09-12	283	291	281	286	1,155,000	286
2016-09-09	290	291	286	291	1,546,000	291
2016-09-08	287	290	283	285	891,000	285
2016-09-07	280	288	278	287	1,074,000	287
2016-09-06	281	288	281	282	1,276,000	282
2016-09-05	275	284	274	281	956,000	281
2016-09-02	277	277	271	274	1,321,000	274
2016-09-01	271	276	270	273	946,000	273
2016-08-31	274	282	271	273	1,572,000	273
2016-08-30	263	270	263	269	912,000	269
2016-08-29	259	267	259	266	1,240,000	266
2016-08-26	258	258	254	255	1,366,000	255
2016-08-25	251	257	251	256	1,627,000	256
2016-08-24	247	253	247	250	865,000	250
2016-08-23	256	257	248	249	1,250,000	249
2016-08-22	254	258	252	256	788,000	256
2016-08-19	246	254	246	254	1,058,000	254
2016-08-18	248	250	242	243	955,000	243
2016-08-17	242	252	242	251	1,029,000	251
2016-08-16	251	254	243	243	1,060,000	243
2016-08-15	248	254	246	252	1,175,000	252
2016-08-12	249	250	245	249	1,046,000	249
2016-08-10	244	250	244	247	630,000	247
2016-08-09	247	249	244	247	794,000	247
2016-08-08	242	249	242	245	949,000	245
2016-08-05	242	243	239	240	1,124,000	240
2016-08-04	240	243	237	242	1,704,000	242
2016-08-03	253	253	236	237	2,483,000	237
2016-08-02	262	265	259	260	997,000	260
2016-08-01	263	265	258	263	1,243,000	263
2016-07-29	265	270	261	266	1,105,000	266
2016-07-28	267	270	263	267	1,446,000	267
2016-07-27	267	273	264	270	1,355,000	270
2016-07-26	262	266	258	263	2,628,000	263
2016-07-25	279	283	275	277	1,143,000	277
2016-07-22	281	286	280	281	615,000	281
2016-07-21	291	293	284	286	1,159,000	286
2016-07-20	288	289	281	287	1,269,000	287
2016-07-19	289	292	285	291	1,535,000	291
2016-07-15	284	288	281	284	1,312,000	284
2016-07-14	280	284	277	283	1,100,000	283
2016-07-13	288	289	280	281	1,220,000	281
2016-07-12	275	287	275	284	1,061,000	284
2016-07-11	262	273	261	272	1,046,000	272
2016-07-08	250	262	250	251	1,752,000	251
2016-07-07	251	254	248	248	503,000	248
2016-07-06	255	258	247	252	856,000	252
2016-07-05	255	257	254	255	436,000	255
2016-07-04	254	258	253	258	600,000	258
2016-07-01	258	259	255	256	590,000	256
2016-06-30	256	259	252	255	719,000	255
2016-06-29	254	254	250	252	1,298,000	252
2016-06-28	247	254	243	251	949,000	251
2016-06-27	258	261	252	256	642,000	256
2016-06-24	285	285	253	254	1,156,000	254
2016-06-23	282	282	277	282	527,000	282
2016-06-22	277	280	272	276	716,000	276
2016-06-21	276	279	272	278	566,000	278
2016-06-20	276	277	267	277	1,020,000	277
2016-06-17	264	271	260	271	2,151,000	271
2016-06-16	277	277	259	259	1,065,000	259
2016-06-15	270	277	269	277	948,000	277
2016-06-14	274	276	270	273	774,000	273
2016-06-13	280	281	274	274	767,000	274
2016-06-10	292	293	285	285	1,575,000	285
2016-06-09	298	299	291	293	786,000	293
2016-06-08	299	302	296	302	500,000	302
2016-06-07	302	304	300	301	694,000	301
2016-06-06	302	303	299	301	529,000	301
2016-06-03	308	312	304	307	631,000	307
2016-06-02	313	314	304	309	871,000	309
2016-06-01	314	322	314	317	1,087,000	317
2016-05-31	307	317	307	317	806,000	317
2016-05-30	307	309	303	309	493,000	309
2016-05-27	300	304	297	304	516,000	304
2016-05-26	301	303	298	300	425,000	300
2016-05-25	298	300	295	300	698,000	300
2016-05-24	298	298	295	295	562,000	295
2016-05-23	299	300	295	299	545,000	299
2016-05-20	296	299	295	299	380,000	299
2016-05-19	297	299	294	297	468,000	297
2016-05-18	295	300	292	297	602,000	297
2016-05-17	297	298	294	297	753,000	297
2016-05-16	290	298	290	293	755,000	293
2016-05-13	305	305	294	295	1,018,000	295
2016-05-12	299	303	297	303	812,000	303
2016-05-11	304	304	299	300	1,299,000	300
2016-05-10	283	291	279	288	1,226,000	288
2016-05-09	287	290	284	287	714,000	287
2016-05-06	282	284	276	283	964,000	283
2016-05-02	275	283	275	279	863,000	279
2016-04-28	303	309	290	290	1,004,000	290
2016-04-27	301	303	296	302	727,000	302
2016-04-26	303	303	293	298	802,000	298
2016-04-25	300	304	297	302	781,000	302
2016-04-22	293	299	290	298	1,193,000	298
2016-04-21	297	298	292	297	891,000	297
2016-04-20	292	296	286	290	926,000	290
2016-04-19	284	292	284	291	1,204,000	291
2016-04-18	274	281	273	276	1,133,000	276
2016-04-15	279	288	279	281	991,000	281
2016-04-14	275	283	275	283	1,493,000	283
2016-04-13	262	273	262	270	1,275,000	270
2016-04-12	253	260	253	259	1,005,000	259
2016-04-11	248	253	245	252	898,000	252
2016-04-08	239	252	238	248	1,401,000	248
2016-04-07	244	250	242	242	1,022,000	242
2016-04-06	244	249	243	244	908,000	244
2016-04-05	253	254	244	245	1,183,000	245
2016-04-04	257	262	251	255	1,123,000	255
2016-04-01	269	270	255	257	1,326,000	257
2016-03-31	266	276	266	267	1,269,000	267
2016-03-30	266	267	264	266	686,000	266
2016-03-29	266	268	264	265	767,000	265
2016-03-28	264	268	264	267	885,000	267
2016-03-25	257	262	255	261	913,000	261
2016-03-24	262	264	257	257	1,028,000	257
2016-03-23	266	267	262	263	796,000	263
2016-03-22	264	268	261	265	965,000	265
2016-03-18	266	271	259	259	2,058,000	259
2016-03-17	270	275	267	268	773,000	268
2016-03-16	275	276	268	268	642,000	268
2016-03-15	275	280	274	276	523,000	276
2016-03-14	276	280	274	275	752,000	275
2016-03-11	265	273	264	272	2,030,000	272
2016-03-10	271	276	268	268	990,000	268
2016-03-09	276	278	267	269	1,038,000	269
2016-03-08	284	287	276	281	927,000	281
2016-03-07	287	289	282	283	1,269,000	283
2016-03-04	279	289	277	286	1,160,000	286
2016-03-03	276	282	275	280	1,176,000	280
2016-03-02	273	278	271	276	1,043,000	276
2016-03-01	270	272	261	267	801,000	267
2016-02-29	271	278	267	268	836,000	268
2016-02-26	281	282	270	271	789,000	271
2016-02-25	275	279	273	276	568,000	276
2016-02-24	273	278	271	273	552,000	273
2016-02-23	278	282	272	273	698,000	273
2016-02-22	269	277	269	273	644,000	273
2016-02-19	278	280	271	273	979,000	273
2016-02-18	281	288	278	284	1,038,000	284
2016-02-17	274	279	267	271	1,104,000	271
2016-02-16	263	283	262	276	1,539,000	276
2016-02-15	264	268	257	265	1,312,000	265
2016-02-12	256	258	248	253	2,523,000	253
2016-02-10	289	289	253	263	2,887,000	263
2016-02-09	295	295	282	284	1,194,000	284
2016-02-08	295	303	292	302	931,000	302
2016-02-05	297	303	294	298	1,080,000	298
2016-02-04	300	308	296	303	1,159,000	303
2016-02-03	314	314	301	301	890,000	301
2016-02-02	327	328	320	320	1,329,000	320
2016-02-01	327	328	322	327	1,127,000	327
2016-01-29	310	325	306	323	2,269,000	323
2016-01-28	302	310	298	305	1,740,000	305
2016-01-27	311	314	294	300	1,818,000	300
2016-01-26	307	311	305	306	743,000	306
2016-01-25	315	319	309	314	805,000	314
2016-01-22	307	314	303	314	1,007,000	314
2016-01-21	303	308	295	296	1,078,000	296
2016-01-20	307	308	299	301	1,188,000	301
2016-01-19	303	311	302	308	1,011,000	308
2016-01-18	301	308	300	306	1,064,000	306
2016-01-15	322	322	311	312	862,000	312
2016-01-14	312	315	306	314	1,669,000	314
2016-01-13	315	325	315	325	776,000	325
2016-01-12	319	320	310	312	1,333,000	312
2016-01-08	315	327	314	323	1,819,000	323
2016-01-07	326	330	320	321	865,000	321
2016-01-06	333	335	325	330	1,059,000	330
2016-01-05	328	334	324	330	820,000	330
2016-01-04	340	341	328	328	1,233,000	328

分割・併合履歴： [1985-06-26]1株→1.07株