5301 東海カーボン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,414	1,428	1,385	1,395	3,852,600	1,395
2017-12-28	1,375	1,426	1,364	1,384	4,026,000	1,384
2017-12-27	1,396	1,414	1,381	1,387	2,905,300	1,387
2017-12-26	1,402	1,415	1,377	1,402	3,236,900	1,402
2017-12-25	1,388	1,415	1,379	1,411	4,912,400	1,411
2017-12-22	1,335	1,363	1,330	1,356	4,298,300	1,356
2017-12-21	1,311	1,348	1,301	1,342	3,454,600	1,342
2017-12-20	1,288	1,342	1,287	1,338	3,016,100	1,338
2017-12-19	1,324	1,326	1,288	1,290	4,104,400	1,290
2017-12-18	1,305	1,350	1,300	1,342	6,632,200	1,342
2017-12-15	1,284	1,337	1,267	1,306	14,912,000	1,306
2017-12-14	1,122	1,144	1,122	1,133	2,193,700	1,133
2017-12-13	1,164	1,165	1,124	1,128	3,982,700	1,128
2017-12-12	1,210	1,219	1,161	1,168	2,512,300	1,168
2017-12-11	1,201	1,210	1,187	1,208	1,621,400	1,208
2017-12-08	1,210	1,214	1,182	1,191	3,521,000	1,191
2017-12-07	1,188	1,217	1,181	1,214	3,003,500	1,214
2017-12-06	1,216	1,231	1,178	1,191	3,495,500	1,191
2017-12-05	1,223	1,232	1,196	1,228	2,815,100	1,228
2017-12-04	1,168	1,239	1,166	1,233	5,950,000	1,233
2017-12-01	1,181	1,194	1,153	1,160	2,220,600	1,160
2017-11-30	1,191	1,203	1,170	1,187	3,530,500	1,187
2017-11-29	1,159	1,176	1,145	1,175	3,293,800	1,175
2017-11-28	1,169	1,179	1,155	1,158	2,315,600	1,158
2017-11-27	1,185	1,187	1,150	1,169	2,129,200	1,169
2017-11-24	1,182	1,198	1,166	1,179	2,355,300	1,179
2017-11-22	1,166	1,214	1,153	1,206	3,967,500	1,206
2017-11-21	1,176	1,185	1,158	1,161	2,431,400	1,161
2017-11-20	1,143	1,187	1,143	1,154	2,799,500	1,154
2017-11-17	1,145	1,176	1,135	1,150	5,190,600	1,150
2017-11-16	1,062	1,138	1,060	1,132	4,528,900	1,132
2017-11-15	1,067	1,087	1,054	1,068	4,689,500	1,068
2017-11-13	1,133	1,145	1,114	1,115	2,201,800	1,115
2017-11-10	1,129	1,146	1,119	1,140	3,557,500	1,140
2017-11-09	1,175	1,178	1,113	1,143	6,670,900	1,143
2017-11-08	1,201	1,201	1,165	1,178	4,216,800	1,178
2017-11-07	1,199	1,210	1,171	1,206	5,928,300	1,206
2017-11-06	1,250	1,266	1,167	1,168	7,445,100	1,168
2017-11-02	1,178	1,213	1,164	1,190	5,417,800	1,190
2017-11-01	1,126	1,163	1,110	1,153	4,017,700	1,153
2017-10-31	1,093	1,130	1,092	1,124	3,066,400	1,124
2017-10-30	1,098	1,100	1,076	1,087	2,656,500	1,087
2017-10-27	1,131	1,133	1,093	1,102	2,615,000	1,102
2017-10-26	1,108	1,118	1,104	1,111	1,917,000	1,111
2017-10-25	1,119	1,146	1,107	1,115	3,794,100	1,115
2017-10-24	1,080	1,111	1,073	1,103	3,293,800	1,103
2017-10-23	1,089	1,105	1,080	1,090	3,993,700	1,090
2017-10-20	1,042	1,065	1,034	1,061	3,929,500	1,061
2017-10-19	1,041	1,060	1,038	1,046	3,366,800	1,046
2017-10-18	1,074	1,085	1,054	1,055	3,205,800	1,055
2017-10-17	1,098	1,107	1,076	1,087	2,687,500	1,087
2017-10-16	1,128	1,129	1,084	1,097	4,621,100	1,097
2017-10-13	1,118	1,133	1,099	1,126	5,516,900	1,126
2017-10-12	1,175	1,182	1,131	1,138	5,191,600	1,138
2017-10-11	1,120	1,178	1,109	1,175	7,271,000	1,175
2017-10-10	1,090	1,093	1,061	1,078	3,012,700	1,078
2017-10-06	1,077	1,120	1,061	1,080	4,640,900	1,080
2017-10-05	1,068	1,076	1,054	1,059	2,712,500	1,059
2017-10-04	1,063	1,093	1,056	1,081	3,634,500	1,081
2017-10-03	1,084	1,088	1,056	1,070	3,773,200	1,070
2017-10-02	1,063	1,063	1,036	1,054	3,434,100	1,054
2017-09-29	1,056	1,110	1,017	1,058	9,693,200	1,058
2017-09-28	1,040	1,068	1,007	1,055	15,515,200	1,055
2017-09-27	871	919	870	918	5,536,100	918
2017-09-26	854	868	853	861	2,072,900	861
2017-09-25	865	874	852	856	2,011,100	856
2017-09-22	891	892	850	852	3,685,500	852
2017-09-21	898	899	885	891	2,116,900	891
2017-09-20	896	899	886	891	2,733,800	891
2017-09-19	893	904	878	900	4,607,400	900
2017-09-15	839	879	822	878	4,536,300	878
2017-09-14	851	858	828	834	2,453,600	834
2017-09-13	850	871	846	849	2,968,000	849
2017-09-12	829	838	825	826	1,919,500	826
2017-09-11	825	825	811	817	1,988,200	817
2017-09-08	805	822	802	815	3,820,200	815
2017-09-07	792	805	783	796	2,907,700	796
2017-09-06	767	796	761	796	2,579,100	796
2017-09-05	789	795	769	770	2,440,100	770
2017-09-04	784	785	769	779	1,602,500	779
2017-09-01	801	801	778	784	2,458,100	784
2017-08-31	800	808	788	794	3,016,900	794
2017-08-30	786	816	785	797	4,803,400	797
2017-08-29	756	780	753	778	3,375,300	778
2017-08-28	751	766	744	765	3,165,100	765
2017-08-25	745	748	732	743	1,866,900	743
2017-08-24	736	755	735	743	3,115,700	743
2017-08-23	721	742	715	742	3,028,000	742
2017-08-22	722	722	704	706	2,400,000	706
2017-08-21	735	736	719	723	1,701,400	723
2017-08-18	718	746	712	733	3,036,900	733
2017-08-17	728	736	722	733	1,090,900	733
2017-08-16	726	738	725	728	1,581,600	728
2017-08-15	713	729	711	724	2,117,700	724
2017-08-14	722	726	704	706	2,374,100	706
2017-08-10	712	743	707	736	3,065,000	736
2017-08-09	709	712	700	703	1,711,200	703
2017-08-08	714	718	709	715	1,278,900	715
2017-08-07	716	722	707	721	1,435,400	721
2017-08-04	721	721	702	712	2,729,400	712
2017-08-03	730	743	705	727	3,586,100	727
2017-08-02	716	759	702	750	4,282,600	750
2017-08-01	745	746	691	722	4,591,800	722
2017-07-31	713	720	706	715	1,818,400	715
2017-07-28	719	724	708	716	3,272,600	716
2017-07-27	731	733	716	721	2,683,200	721
2017-07-26	754	757	725	729	2,713,500	729
2017-07-25	759	764	744	745	2,227,400	745
2017-07-24	742	748	730	747	2,553,800	747
2017-07-21	756	776	738	749	5,660,700	749
2017-07-20	721	763	721	758	6,367,000	758
2017-07-19	701	719	697	706	3,245,000	706
2017-07-18	687	697	676	688	1,877,600	688
2017-07-14	658	692	655	690	3,768,300	690
2017-07-13	650	654	639	652	1,458,300	652
2017-07-12	661	662	647	650	1,117,500	650
2017-07-11	659	668	652	660	1,668,200	660
2017-07-10	652	664	642	659	2,488,000	659
2017-07-07	620	648	617	646	2,651,400	646
2017-07-06	626	637	621	626	1,334,700	626
2017-07-05	605	629	603	627	1,989,300	627
2017-07-04	646	647	602	604	2,800,000	604
2017-07-03	624	640	617	638	2,048,600	638
2017-06-30	620	623	616	621	1,847,700	621
2017-06-29	638	642	632	636	1,206,400	636
2017-06-28	628	634	621	633	1,745,300	633
2017-06-27	628	634	622	631	1,403,300	631
2017-06-26	624	625	616	620	929,200	620
2017-06-23	626	628	619	621	1,451,700	621
2017-06-22	636	638	623	624	1,509,000	624
2017-06-21	650	650	636	637	1,067,400	637
2017-06-20	643	654	642	651	1,658,200	651
2017-06-19	632	637	625	634	919,300	634
2017-06-16	628	635	626	630	1,994,300	630
2017-06-15	631	640	625	628	1,409,300	628
2017-06-14	650	655	639	641	1,748,700	641
2017-06-13	644	653	642	649	1,290,800	649
2017-06-12	653	662	645	656	2,370,900	656
2017-06-09	631	671	631	650	5,658,100	650
2017-06-08	595	616	595	599	3,010,700	599
2017-06-07	594	594	582	590	1,250,100	590
2017-06-06	586	599	582	588	2,701,000	588
2017-06-05	580	585	573	581	1,185,900	581
2017-06-02	580	590	575	581	1,892,400	581
2017-06-01	573	586	572	573	2,186,900	573
2017-05-31	553	577	550	568	2,640,800	568
2017-05-30	545	549	539	548	679,200	548
2017-05-29	554	555	546	547	892,900	547
2017-05-26	552	553	545	550	1,282,700	550
2017-05-25	566	566	551	552	1,731,300	552
2017-05-24	560	574	559	568	1,714,500	568
2017-05-23	557	560	550	550	861,700	550
2017-05-22	563	566	555	559	1,010,500	559
2017-05-19	551	564	551	562	1,855,700	562
2017-05-18	547	551	537	547	1,472,400	547
2017-05-17	556	559	548	557	1,302,400	557
2017-05-16	573	577	554	558	1,985,500	558
2017-05-15	571	573	556	566	1,725,100	566
2017-05-12	585	593	580	585	3,032,700	585
2017-05-11	587	595	576	590	2,925,300	590
2017-05-10	550	610	550	590	7,602,200	590
2017-05-09	519	523	514	516	1,461,200	516
2017-05-08	518	520	509	514	1,469,100	514
2017-05-02	499	511	498	505	1,823,700	505
2017-05-01	488	499	487	497	1,009,000	497
2017-04-28	490	494	485	488	1,208,900	488
2017-04-27	490	495	485	486	1,476,800	486
2017-04-26	486	498	485	493	1,781,800	493
2017-04-25	458	478	457	477	1,598,400	477
2017-04-24	472	472	454	457	1,221,600	457
2017-04-21	455	466	452	459	1,373,800	459
2017-04-20	449	454	445	447	1,100,100	447
2017-04-19	447	455	445	453	890,300	453
2017-04-18	450	457	449	450	961,200	450
2017-04-17	450	450	438	446	1,246,100	446
2017-04-14	456	457	443	446	1,411,200	446
2017-04-13	447	449	441	448	955,200	448
2017-04-12	461	463	447	450	1,166,300	450
2017-04-11	474	477	466	469	1,068,100	469
2017-04-10	472	480	468	478	1,079,400	478
2017-04-07	474	477	464	470	1,942,300	470
2017-04-06	469	472	461	468	1,604,000	468
2017-04-05	471	475	466	474	1,324,600	474
2017-04-04	479	480	459	469	1,919,000	469
2017-04-03	490	490	480	484	1,359,700	484
2017-03-31	495	498	485	485	1,429,900	485
2017-03-30	490	501	488	491	849,400	491
2017-03-29	496	500	491	498	1,102,000	498
2017-03-28	490	500	490	494	1,152,300	494
2017-03-27	491	491	483	486	1,019,200	486
2017-03-24	492	501	489	498	1,718,300	498
2017-03-23	488	500	484	496	2,352,000	496
2017-03-22	478	488	475	476	2,516,700	476
2017-03-21	501	505	495	497	1,509,900	497
2017-03-17	502	511	500	507	1,821,700	507
2017-03-16	490	509	488	506	2,044,000	506
2017-03-15	497	497	484	490	1,702,600	490
2017-03-14	505	506	500	500	757,100	500
2017-03-13	511	512	502	504	1,027,800	504
2017-03-10	505	510	502	509	2,203,400	509
2017-03-09	504	505	500	504	1,209,100	504
2017-03-08	510	515	497	501	1,989,100	501
2017-03-07	510	515	503	510	2,251,500	510
2017-03-06	512	519	507	514	1,900,600	514
2017-03-03	512	512	499	508	2,947,900	508
2017-03-02	489	513	489	508	4,404,800	508
2017-03-01	471	485	462	481	4,265,000	481
2017-02-28	447	458	447	455	1,312,200	455
2017-02-27	444	449	439	446	1,534,300	446
2017-02-24	453	455	442	452	2,874,300	452
2017-02-23	459	471	455	469	2,156,200	469
2017-02-22	465	466	451	457	2,159,500	457
2017-02-21	472	472	461	467	1,048,600	467
2017-02-20	469	469	459	468	1,626,900	468
2017-02-17	480	481	467	469	2,348,300	469
2017-02-16	483	492	477	490	1,258,200	490
2017-02-15	494	494	483	485	1,371,200	485
2017-02-14	484	497	476	487	2,282,300	487
2017-02-13	493	495	473	479	3,364,300	479
2017-02-10	454	486	450	485	5,607,000	485
2017-02-09	421	422	415	422	762,300	422
2017-02-08	417	425	416	422	962,000	422
2017-02-07	409	419	405	417	1,114,300	417
2017-02-06	409	411	405	409	547,200	409
2017-02-03	409	410	402	407	956,700	407
2017-02-02	412	416	402	403	1,080,000	403
2017-02-01	401	417	401	415	1,024,300	415
2017-01-31	407	410	405	406	893,100	406
2017-01-30	418	419	409	412	1,161,300	412
2017-01-27	404	420	403	416	2,406,100	416
2017-01-26	405	418	402	412	2,623,000	412
2017-01-25	385	397	383	396	1,212,200	396
2017-01-24	379	379	374	375	898,600	375
2017-01-23	383	386	379	381	1,089,200	381
2017-01-20	381	385	378	383	643,800	383
2017-01-19	380	382	374	381	809,200	381
2017-01-18	373	379	366	377	1,142,200	377
2017-01-17	379	379	373	374	903,100	374
2017-01-16	386	387	378	381	897,100	381
2017-01-13	387	390	383	390	985,600	390
2017-01-12	386	390	381	387	932,500	387
2017-01-11	391	392	382	386	1,371,000	386
2017-01-10	381	386	379	384	1,080,300	384
2017-01-06	388	388	380	386	964,600	386
2017-01-05	388	391	385	387	880,000	387
2017-01-04	379	391	376	391	1,207,100	391

分割・併合履歴： [1985-06-26]1株→1.07株