5301 東海カーボン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,245	1,289	1,238	1,248	7,788,700	1,248
2018-12-27	1,316	1,316	1,244	1,254	10,029,000	1,254
2018-12-26	1,253	1,277	1,197	1,226	8,580,600	1,226
2018-12-25	1,173	1,262	1,164	1,226	11,890,900	1,226
2018-12-21	1,346	1,380	1,282	1,293	10,800,400	1,293
2018-12-20	1,413	1,429	1,348	1,368	8,855,000	1,368
2018-12-19	1,394	1,454	1,389	1,438	8,821,200	1,438
2018-12-18	1,358	1,414	1,348	1,396	8,200,700	1,396
2018-12-17	1,406	1,440	1,382	1,397	6,329,100	1,397
2018-12-14	1,395	1,441	1,371	1,419	12,033,500	1,419
2018-12-13	1,425	1,440	1,354	1,413	12,074,300	1,413
2018-12-12	1,410	1,438	1,394	1,430	10,010,700	1,430
2018-12-11	1,444	1,448	1,379	1,389	12,225,800	1,389
2018-12-10	1,447	1,458	1,407	1,434	10,233,600	1,434
2018-12-07	1,540	1,554	1,501	1,502	6,171,400	1,502
2018-12-06	1,528	1,556	1,470	1,525	10,995,100	1,525
2018-12-05	1,510	1,559	1,510	1,520	7,667,100	1,520
2018-12-04	1,610	1,625	1,548	1,549	11,732,200	1,549
2018-12-03	1,620	1,669	1,607	1,644	11,835,900	1,644
2018-11-30	1,546	1,576	1,537	1,576	7,360,000	1,576
2018-11-29	1,600	1,602	1,545	1,546	7,177,000	1,546
2018-11-28	1,577	1,597	1,557	1,571	6,357,300	1,571
2018-11-27	1,622	1,629	1,565	1,567	7,479,900	1,567
2018-11-26	1,599	1,627	1,574	1,608	7,996,900	1,608
2018-11-22	1,667	1,677	1,559	1,600	13,688,600	1,600
2018-11-21	1,541	1,659	1,529	1,655	12,532,200	1,655
2018-11-20	1,525	1,581	1,520	1,579	9,943,300	1,579
2018-11-19	1,496	1,580	1,489	1,569	15,010,400	1,569
2018-11-16	1,629	1,641	1,476	1,492	19,187,600	1,492
2018-11-15	1,598	1,726	1,578	1,615	17,534,000	1,615
2018-11-14	1,720	1,720	1,653	1,667	10,613,300	1,667
2018-11-13	1,670	1,731	1,621	1,711	15,734,300	1,711
2018-11-12	1,773	1,845	1,760	1,769	10,476,400	1,769
2018-11-09	1,860	1,877	1,777	1,801	16,942,200	1,801
2018-11-08	1,990	2,004	1,885	1,898	14,826,100	1,898
2018-11-07	1,900	1,982	1,861	1,913	19,800,500	1,913
2018-11-06	1,869	1,876	1,846	1,848	6,686,700	1,848
2018-11-05	1,831	1,889	1,820	1,825	10,005,100	1,825
2018-11-02	1,819	1,903	1,802	1,898	14,164,100	1,898
2018-11-01	1,745	1,823	1,741	1,794	10,105,800	1,794
2018-10-31	1,730	1,769	1,692	1,766	13,075,900	1,766
2018-10-30	1,570	1,699	1,566	1,678	12,790,600	1,678
2018-10-29	1,648	1,670	1,568	1,587	13,771,700	1,587
2018-10-26	1,740	1,743	1,532	1,600	23,341,400	1,600
2018-10-25	1,700	1,749	1,668	1,700	16,846,000	1,700
2018-10-24	1,972	1,975	1,801	1,804	18,911,200	1,804
2018-10-23	2,016	2,045	1,944	1,959	8,884,600	1,959
2018-10-22	1,987	2,043	1,962	2,040	6,942,800	2,040
2018-10-19	1,990	2,016	1,968	2,010	7,605,900	2,010
2018-10-18	2,040	2,069	2,019	2,031	7,620,600	2,031
2018-10-17	2,065	2,087	2,023	2,034	8,952,500	2,034
2018-10-16	2,000	2,029	1,968	2,007	9,449,000	2,007
2018-10-15	2,083	2,083	1,995	1,999	11,764,700	1,999
2018-10-12	2,010	2,102	2,000	2,093	14,453,800	2,093
2018-10-11	1,960	2,030	1,951	2,018	14,655,000	2,018
2018-10-10	2,020	2,118	2,012	2,110	14,882,600	2,110
2018-10-09	2,010	2,010	1,962	1,971	9,862,700	1,971
2018-10-05	2,070	2,095	2,026	2,041	12,281,000	2,041
2018-10-04	2,168	2,188	2,085	2,098	12,356,800	2,098
2018-10-03	2,150	2,204	2,078	2,108	16,012,400	2,108
2018-10-02	2,338	2,353	2,175	2,188	20,240,700	2,188
2018-10-01	2,255	2,332	2,232	2,321	14,615,300	2,321
2018-09-28	2,245	2,272	2,196	2,231	13,939,600	2,231
2018-09-27	2,241	2,281	2,194	2,195	12,635,500	2,195
2018-09-26	2,150	2,262	2,150	2,244	19,735,300	2,244
2018-09-25	2,120	2,149	2,097	2,138	7,813,100	2,138
2018-09-21	2,090	2,156	2,075	2,149	15,827,200	2,149
2018-09-20	2,081	2,091	2,039	2,062	8,208,700	2,062
2018-09-19	2,141	2,150	2,053	2,064	14,060,400	2,064
2018-09-18	2,017	2,096	1,986	2,091	13,041,800	2,091
2018-09-14	1,999	2,040	1,983	2,033	13,148,100	2,033
2018-09-13	1,926	1,971	1,915	1,967	8,113,800	1,967
2018-09-12	1,950	1,956	1,887	1,910	5,724,800	1,910
2018-09-11	1,920	1,982	1,901	1,937	10,541,700	1,937
2018-09-10	1,918	1,932	1,884	1,885	6,950,800	1,885
2018-09-07	1,978	1,989	1,933	1,938	7,736,000	1,938
2018-09-06	1,965	2,001	1,956	1,994	7,353,600	1,994
2018-09-05	2,045	2,062	1,983	1,984	9,179,600	1,984
2018-09-04	1,972	2,039	1,963	2,033	11,351,900	2,033
2018-09-03	1,973	1,984	1,948	1,965	5,728,400	1,965
2018-08-31	1,956	1,993	1,943	1,986	7,406,700	1,986
2018-08-30	1,990	1,997	1,968	1,987	7,681,000	1,987
2018-08-29	1,959	1,993	1,943	1,969	6,522,300	1,969
2018-08-28	2,020	2,035	1,945	1,960	10,565,700	1,960
2018-08-27	1,952	1,993	1,940	1,991	8,884,800	1,991
2018-08-24	1,970	1,977	1,901	1,916	8,797,700	1,916
2018-08-23	1,920	1,959	1,914	1,959	9,559,000	1,959
2018-08-22	1,875	1,924	1,863	1,904	11,094,500	1,904
2018-08-21	1,770	1,866	1,762	1,861	9,445,900	1,861
2018-08-20	1,773	1,804	1,761	1,783	6,251,400	1,783
2018-08-17	1,798	1,831	1,762	1,772	8,738,300	1,772
2018-08-16	1,763	1,807	1,707	1,780	18,398,500	1,780
2018-08-15	1,955	1,970	1,830	1,843	14,214,200	1,843
2018-08-14	2,020	2,023	1,941	1,946	10,172,800	1,946
2018-08-13	1,989	2,030	1,967	1,972	10,874,500	1,972
2018-08-10	2,119	2,135	2,029	2,039	14,753,500	2,039
2018-08-09	2,049	2,132	1,950	2,119	27,030,000	2,119
2018-08-08	2,165	2,190	2,043	2,054	24,285,800	2,054
2018-08-07	2,152	2,219	2,145	2,219	9,416,500	2,219
2018-08-06	2,200	2,209	2,133	2,164	8,718,500	2,164
2018-08-03	2,195	2,204	2,163	2,190	7,428,000	2,190
2018-08-02	2,160	2,221	2,133	2,182	17,099,400	2,182
2018-08-01	2,083	2,158	2,067	2,153	14,980,700	2,153
2018-07-31	2,085	2,097	2,042	2,051	8,198,800	2,051
2018-07-30	2,056	2,105	2,050	2,100	7,307,200	2,100
2018-07-27	2,048	2,082	2,041	2,079	8,008,700	2,079
2018-07-26	2,011	2,088	2,000	2,048	12,764,600	2,048
2018-07-25	1,934	2,024	1,911	2,017	11,509,400	2,017
2018-07-24	1,986	1,995	1,900	1,944	14,959,200	1,944
2018-07-23	2,040	2,066	1,960	1,969	12,057,200	1,969
2018-07-20	2,139	2,139	2,051	2,067	22,355,700	2,067
2018-07-19	2,075	2,098	2,011	2,056	11,639,600	2,056
2018-07-18	2,168	2,168	2,062	2,070	13,857,200	2,070
2018-07-17	2,176	2,180	2,107	2,144	13,327,200	2,144
2018-07-13	2,024	2,160	2,021	2,144	21,214,400	2,144
2018-07-12	1,970	2,005	1,943	1,998	9,986,800	1,998
2018-07-11	1,961	1,987	1,921	1,946	10,631,200	1,946
2018-07-10	1,965	2,023	1,960	1,991	13,508,700	1,991
2018-07-09	2,008	2,008	1,923	1,935	14,459,700	1,935
2018-07-06	1,945	2,017	1,916	2,008	13,781,700	2,008
2018-07-05	1,940	1,967	1,903	1,910	9,748,100	1,910
2018-07-04	2,030	2,034	1,934	1,957	14,330,700	1,957
2018-07-03	1,999	2,058	1,962	2,003	14,228,500	2,003
2018-07-02	1,995	2,075	1,966	1,975	14,589,900	1,975
2018-06-29	1,961	1,991	1,941	1,991	7,477,900	1,991
2018-06-28	1,920	1,973	1,912	1,966	9,926,800	1,966
2018-06-27	1,981	1,995	1,905	1,908	10,607,800	1,908
2018-06-26	1,884	2,005	1,862	1,982	15,054,700	1,982
2018-06-25	1,998	2,019	1,916	1,924	9,637,900	1,924
2018-06-22	1,900	2,010	1,893	1,988	13,449,200	1,988
2018-06-21	1,955	2,008	1,891	1,948	17,454,600	1,948
2018-06-20	1,880	1,920	1,815	1,908	18,868,300	1,908
2018-06-19	2,009	2,064	1,883	1,888	16,003,400	1,888
2018-06-18	2,082	2,112	1,985	2,041	12,977,700	2,041
2018-06-15	2,165	2,165	2,093	2,121	8,973,700	2,121
2018-06-14	2,193	2,222	2,138	2,150	7,827,700	2,150
2018-06-13	2,128	2,217	2,085	2,204	11,619,800	2,204
2018-06-12	2,200	2,205	2,132	2,157	9,033,200	2,157
2018-06-11	2,210	2,253	2,156	2,191	11,895,400	2,191
2018-06-08	2,067	2,190	2,066	2,188	15,831,100	2,188
2018-06-07	2,054	2,128	2,044	2,088	19,805,100	2,088
2018-06-06	2,203	2,216	2,035	2,068	27,805,500	2,068
2018-06-05	2,338	2,338	2,194	2,251	18,556,200	2,251
2018-06-04	2,319	2,373	2,273	2,288	18,526,100	2,288
2018-06-01	2,194	2,273	2,187	2,255	15,134,100	2,255
2018-05-31	2,150	2,288	2,143	2,233	23,923,700	2,233
2018-05-30	2,070	2,160	2,027	2,125	21,496,300	2,125
2018-05-29	2,070	2,119	2,039	2,118	28,199,400	2,118
2018-05-28	1,920	1,963	1,918	1,940	8,801,000	1,940
2018-05-25	1,840	1,909	1,830	1,907	7,645,700	1,907
2018-05-24	1,904	1,904	1,852	1,868	7,393,000	1,868
2018-05-23	1,911	1,917	1,872	1,903	8,702,100	1,903
2018-05-22	1,871	1,895	1,857	1,888	6,940,500	1,888
2018-05-21	1,849	1,890	1,845	1,876	12,052,400	1,876
2018-05-18	1,755	1,793	1,753	1,784	8,851,400	1,784
2018-05-17	1,690	1,751	1,685	1,742	6,637,000	1,742
2018-05-16	1,675	1,712	1,636	1,695	7,615,100	1,695
2018-05-15	1,738	1,755	1,699	1,705	7,521,000	1,705
2018-05-14	1,756	1,791	1,732	1,742	9,565,600	1,742
2018-05-11	1,729	1,748	1,697	1,741	12,147,500	1,741
2018-05-10	1,619	1,734	1,618	1,729	23,082,500	1,729
2018-05-09	1,700	1,729	1,597	1,603	32,064,300	1,603
2018-05-08	1,512	1,530	1,466	1,512	9,687,400	1,512
2018-05-07	1,509	1,519	1,472	1,518	8,145,400	1,518
2018-05-02	1,418	1,489	1,400	1,479	12,985,100	1,479
2018-05-01	1,451	1,453	1,388	1,418	13,942,900	1,418
2018-04-27	1,371	1,375	1,348	1,375	5,662,700	1,375
2018-04-26	1,353	1,379	1,337	1,345	7,428,200	1,345
2018-04-25	1,443	1,443	1,341	1,347	14,621,000	1,347
2018-04-24	1,480	1,516	1,444	1,463	12,409,400	1,463
2018-04-23	1,415	1,463	1,390	1,460	9,180,800	1,460
2018-04-20	1,366	1,412	1,344	1,401	8,880,700	1,401
2018-04-19	1,427	1,429	1,341	1,379	11,395,600	1,379
2018-04-18	1,356	1,419	1,337	1,413	9,726,500	1,413
2018-04-17	1,327	1,366	1,306	1,356	6,571,300	1,356
2018-04-16	1,366	1,386	1,326	1,332	7,909,900	1,332
2018-04-13	1,317	1,347	1,295	1,322	8,273,800	1,322
2018-04-12	1,370	1,370	1,308	1,317	7,713,800	1,317
2018-04-11	1,365	1,407	1,360	1,372	8,312,200	1,372
2018-04-10	1,350	1,380	1,313	1,369	7,884,800	1,369
2018-04-09	1,372	1,377	1,307	1,344	8,341,900	1,344
2018-04-06	1,363	1,410	1,350	1,351	9,785,900	1,351
2018-04-05	1,362	1,445	1,362	1,369	13,948,900	1,369
2018-04-04	1,620	1,624	1,371	1,392	24,751,200	1,392
2018-04-03	1,610	1,662	1,592	1,659	4,539,100	1,659
2018-03-30	1,583	1,653	1,582	1,651	6,699,600	1,651
2018-03-29	1,564	1,585	1,529	1,549	3,465,700	1,549
2018-03-28	1,554	1,568	1,521	1,539	5,091,400	1,539
2018-03-27	1,552	1,599	1,550	1,594	8,605,800	1,594
2018-03-26	1,513	1,518	1,454	1,509	7,250,600	1,509
2018-03-23	1,550	1,585	1,513	1,532	8,380,700	1,532
2018-03-22	1,616	1,661	1,615	1,624	5,652,200	1,624
2018-03-20	1,605	1,634	1,593	1,601	6,407,500	1,601
2018-03-19	1,690	1,693	1,635	1,648	6,977,000	1,648
2018-03-16	1,750	1,766	1,658	1,683	10,606,700	1,683
2018-03-15	1,672	1,746	1,665	1,742	6,164,600	1,742
2018-03-14	1,655	1,704	1,653	1,672	3,655,300	1,672
2018-03-13	1,690	1,705	1,652	1,682	5,666,900	1,682
2018-03-12	1,715	1,740	1,677	1,698	4,703,300	1,698
2018-03-09	1,698	1,720	1,661	1,676	5,746,900	1,676
2018-03-08	1,697	1,701	1,657	1,680	5,954,300	1,680
2018-03-07	1,750	1,754	1,684	1,696	7,228,100	1,696
2018-03-06	1,800	1,826	1,766	1,786	5,856,100	1,786
2018-03-05	1,803	1,823	1,709	1,713	6,912,600	1,713
2018-03-02	1,765	1,848	1,754	1,833	6,903,500	1,833
2018-03-01	1,843	1,853	1,792	1,819	6,523,000	1,819
2018-02-28	1,871	1,917	1,858	1,863	6,010,600	1,863
2018-02-27	1,900	1,935	1,873	1,890	6,039,500	1,890
2018-02-26	1,973	1,977	1,857	1,884	8,188,100	1,884
2018-02-23	1,959	1,982	1,926	1,971	5,264,800	1,971
2018-02-22	1,954	2,002	1,918	1,969	7,872,300	1,969
2018-02-21	1,917	2,016	1,897	1,983	10,223,000	1,983
2018-02-20	1,887	1,932	1,859	1,882	8,026,600	1,882
2018-02-19	1,850	1,868	1,815	1,861	6,094,300	1,861
2018-02-16	1,750	1,837	1,730	1,819	11,188,900	1,819
2018-02-15	1,750	1,778	1,666	1,716	9,582,300	1,716
2018-02-14	1,650	1,768	1,621	1,752	25,151,600	1,752
2018-02-13	1,538	1,559	1,468	1,502	7,392,300	1,502
2018-02-09	1,379	1,446	1,377	1,438	5,804,700	1,438
2018-02-08	1,461	1,494	1,450	1,469	3,806,200	1,469
2018-02-07	1,511	1,541	1,461	1,463	6,348,000	1,463
2018-02-06	1,370	1,465	1,363	1,430	8,093,000	1,430
2018-02-05	1,548	1,551	1,490	1,511	5,174,800	1,511
2018-02-02	1,625	1,653	1,592	1,628	4,577,900	1,628
2018-02-01	1,585	1,606	1,557	1,602	4,050,300	1,602
2018-01-31	1,566	1,605	1,564	1,581	3,997,100	1,581
2018-01-30	1,618	1,636	1,568	1,581	3,836,700	1,581
2018-01-29	1,635	1,651	1,616	1,623	2,489,200	1,623
2018-01-26	1,623	1,662	1,621	1,635	3,495,800	1,635
2018-01-25	1,615	1,650	1,603	1,608	3,651,900	1,608
2018-01-24	1,700	1,718	1,623	1,646	6,031,400	1,646
2018-01-23	1,616	1,697	1,615	1,696	5,715,300	1,696
2018-01-22	1,608	1,618	1,596	1,607	2,669,800	1,607
2018-01-19	1,580	1,626	1,563	1,617	5,610,500	1,617
2018-01-18	1,681	1,698	1,605	1,620	9,101,900	1,620
2018-01-17	1,680	1,724	1,677	1,706	3,663,500	1,706
2018-01-16	1,683	1,720	1,667	1,716	3,173,700	1,716
2018-01-15	1,720	1,730	1,666	1,694	4,877,300	1,694
2018-01-12	1,681	1,749	1,671	1,718	8,481,900	1,718
2018-01-11	1,580	1,692	1,556	1,680	10,751,100	1,680
2018-01-10	1,642	1,645	1,515	1,563	10,989,000	1,563
2018-01-09	1,602	1,638	1,559	1,603	7,465,600	1,603
2018-01-05	1,515	1,524	1,490	1,522	4,036,100	1,522
2018-01-04	1,428	1,547	1,425	1,504	6,783,600	1,504

分割・併合履歴： [1985-06-26]1株→1.07株