5301 東海カーボン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,103	1,103	1,085	1,095	2,535,900	1,095
2019-12-27	1,108	1,111	1,093	1,101	4,207,200	1,101
2019-12-26	1,126	1,134	1,123	1,132	3,181,300	1,132
2019-12-25	1,132	1,136	1,123	1,130	2,473,400	1,130
2019-12-24	1,123	1,138	1,117	1,138	4,655,800	1,138
2019-12-23	1,131	1,132	1,121	1,123	2,490,400	1,123
2019-12-20	1,127	1,135	1,118	1,125	3,350,300	1,125
2019-12-19	1,118	1,124	1,113	1,115	2,457,600	1,115
2019-12-18	1,120	1,127	1,106	1,115	3,349,800	1,115
2019-12-17	1,132	1,142	1,120	1,120	3,457,000	1,120
2019-12-16	1,123	1,132	1,122	1,128	2,089,600	1,128
2019-12-13	1,124	1,133	1,112	1,121	5,805,200	1,121
2019-12-12	1,123	1,124	1,097	1,104	4,167,900	1,104
2019-12-11	1,126	1,131	1,111	1,116	3,570,500	1,116
2019-12-10	1,124	1,133	1,120	1,127	3,163,000	1,127
2019-12-09	1,126	1,132	1,119	1,124	3,438,700	1,124
2019-12-06	1,099	1,119	1,098	1,115	5,363,900	1,115
2019-12-05	1,084	1,096	1,081	1,088	3,305,900	1,088
2019-12-04	1,086	1,087	1,074	1,077	4,297,500	1,077
2019-12-03	1,076	1,097	1,071	1,096	3,611,600	1,096
2019-12-02	1,082	1,102	1,082	1,089	3,985,200	1,089
2019-11-29	1,076	1,085	1,075	1,076	3,360,800	1,076
2019-11-28	1,074	1,080	1,065	1,076	4,846,100	1,076
2019-11-27	1,085	1,096	1,078	1,092	3,663,200	1,092
2019-11-26	1,092	1,107	1,081	1,081	4,653,300	1,081
2019-11-25	1,062	1,084	1,059	1,081	5,212,000	1,081
2019-11-22	1,036	1,053	1,035	1,049	3,468,200	1,049
2019-11-21	1,039	1,042	1,028	1,036	3,458,300	1,036
2019-11-20	1,055	1,059	1,041	1,043	4,848,600	1,043
2019-11-19	1,067	1,069	1,058	1,063	2,358,300	1,063
2019-11-18	1,082	1,082	1,052	1,068	4,429,700	1,068
2019-11-15	1,077	1,084	1,068	1,079	4,364,000	1,079
2019-11-14	1,102	1,114	1,088	1,092	4,456,600	1,092
2019-11-13	1,095	1,099	1,081	1,098	4,639,600	1,098
2019-11-12	1,074	1,107	1,069	1,103	5,675,100	1,103
2019-11-11	1,071	1,076	1,065	1,070	3,089,300	1,070
2019-11-08	1,090	1,098	1,058	1,067	7,639,400	1,067
2019-11-07	1,079	1,082	1,039	1,078	13,203,300	1,078
2019-11-06	1,134	1,139	1,122	1,131	4,128,800	1,131
2019-11-05	1,114	1,132	1,110	1,123	5,812,200	1,123
2019-11-01	1,090	1,097	1,085	1,096	2,794,600	1,096
2019-10-31	1,110	1,110	1,090	1,104	3,168,800	1,104
2019-10-30	1,117	1,118	1,092	1,097	4,904,700	1,097
2019-10-29	1,126	1,134	1,119	1,123	2,654,500	1,123
2019-10-28	1,126	1,138	1,119	1,119	3,206,600	1,119
2019-10-25	1,115	1,122	1,105	1,114	3,425,000	1,114
2019-10-24	1,089	1,115	1,089	1,112	3,806,500	1,112
2019-10-23	1,106	1,111	1,081	1,094	6,286,500	1,094
2019-10-21	1,135	1,144	1,117	1,118	4,114,200	1,118
2019-10-18	1,135	1,162	1,133	1,145	4,997,500	1,145
2019-10-17	1,119	1,135	1,115	1,130	3,467,900	1,130
2019-10-16	1,134	1,155	1,120	1,122	7,955,100	1,122
2019-10-15	1,111	1,130	1,103	1,104	5,664,300	1,104
2019-10-11	1,085	1,093	1,070	1,090	3,609,500	1,090
2019-10-10	1,068	1,082	1,057	1,075	3,461,400	1,075
2019-10-09	1,070	1,075	1,062	1,067	2,788,600	1,067
2019-10-08	1,068	1,100	1,067	1,088	3,593,800	1,088
2019-10-07	1,074	1,075	1,060	1,061	2,510,100	1,061
2019-10-04	1,075	1,075	1,062	1,067	2,384,100	1,067
2019-10-03	1,063	1,071	1,056	1,068	4,791,600	1,068
2019-10-02	1,090	1,102	1,086	1,099	4,295,300	1,099
2019-10-01	1,100	1,118	1,093	1,112	4,335,000	1,112
2019-09-30	1,095	1,096	1,082	1,087	3,470,400	1,087
2019-09-27	1,099	1,111	1,083	1,100	4,393,200	1,100
2019-09-26	1,092	1,120	1,091	1,097	4,524,300	1,097
2019-09-25	1,090	1,090	1,073	1,076	3,508,300	1,076
2019-09-24	1,100	1,115	1,090	1,097	3,218,500	1,097
2019-09-20	1,119	1,119	1,097	1,102	4,029,800	1,102
2019-09-19	1,144	1,149	1,119	1,120	3,392,700	1,120
2019-09-18	1,145	1,151	1,124	1,140	3,515,100	1,140
2019-09-17	1,136	1,165	1,133	1,150	3,104,900	1,150
2019-09-13	1,169	1,170	1,141	1,153	4,990,100	1,153
2019-09-12	1,169	1,177	1,156	1,156	4,794,700	1,156
2019-09-11	1,130	1,155	1,130	1,148	6,510,700	1,148
2019-09-10	1,113	1,124	1,110	1,119	5,204,600	1,119
2019-09-09	1,095	1,115	1,094	1,100	4,884,200	1,100
2019-09-06	1,081	1,104	1,080	1,088	5,928,800	1,088
2019-09-05	1,038	1,071	1,038	1,060	5,013,200	1,060
2019-09-04	1,029	1,037	1,019	1,032	3,066,400	1,032
2019-09-03	1,015	1,044	1,014	1,035	4,029,500	1,035
2019-09-02	1,022	1,022	999	1,015	2,449,200	1,015
2019-08-30	1,016	1,026	1,008	1,017	2,578,700	1,017
2019-08-29	1,007	1,027	995	1,004	6,247,400	1,004
2019-08-28	980	1,009	979	1,004	4,850,400	1,004
2019-08-27	961	979	961	976	3,184,200	976
2019-08-26	953	960	946	959	3,984,300	959
2019-08-23	970	985	970	981	1,811,900	981
2019-08-22	987	993	970	975	3,194,600	975
2019-08-21	978	984	970	972	2,688,800	972
2019-08-20	996	1,002	989	990	1,820,800	990
2019-08-19	986	999	983	983	2,459,600	983
2019-08-16	987	990	973	978	4,359,500	978
2019-08-15	976	997	975	995	3,806,800	995
2019-08-14	1,019	1,028	1,006	1,008	3,263,000	1,008
2019-08-13	992	1,007	985	1,005	3,944,500	1,005
2019-08-09	1,002	1,033	990	1,019	5,882,400	1,019
2019-08-08	964	1,012	963	1,002	7,565,600	1,002
2019-08-07	1,007	1,036	959	963	11,273,000	963
2019-08-06	924	957	922	954	5,813,700	954
2019-08-05	1,008	1,015	954	973	7,193,800	973
2019-08-02	1,032	1,044	1,010	1,023	5,581,400	1,023
2019-08-01	1,066	1,075	1,053	1,059	3,435,500	1,059
2019-07-31	1,093	1,106	1,074	1,079	3,883,500	1,079
2019-07-30	1,091	1,108	1,089	1,093	4,172,000	1,093
2019-07-29	1,086	1,098	1,080	1,093	2,636,400	1,093
2019-07-26	1,080	1,089	1,074	1,088	2,362,500	1,088
2019-07-25	1,083	1,088	1,079	1,087	2,171,000	1,087
2019-07-24	1,078	1,094	1,071	1,083	5,706,800	1,083
2019-07-23	1,040	1,064	1,039	1,055	2,925,000	1,055
2019-07-22	1,040	1,052	1,037	1,044	2,350,200	1,044
2019-07-19	1,041	1,054	1,031	1,047	3,410,500	1,047
2019-07-18	1,061	1,067	1,040	1,047	3,743,900	1,047
2019-07-17	1,060	1,083	1,054	1,078	2,429,600	1,078
2019-07-16	1,075	1,076	1,057	1,067	2,546,800	1,067
2019-07-12	1,083	1,086	1,070	1,077	3,131,000	1,077
2019-07-11	1,046	1,075	1,044	1,070	3,264,500	1,070
2019-07-10	1,061	1,062	1,040	1,052	3,554,100	1,052
2019-07-09	1,080	1,083	1,058	1,070	3,794,800	1,070
2019-07-08	1,105	1,106	1,086	1,088	3,580,300	1,088
2019-07-05	1,114	1,116	1,105	1,111	2,286,400	1,111
2019-07-04	1,107	1,111	1,103	1,107	2,140,300	1,107
2019-07-03	1,110	1,116	1,095	1,107	3,384,500	1,107
2019-07-02	1,130	1,138	1,115	1,121	3,425,400	1,121
2019-07-01	1,155	1,157	1,127	1,140	4,371,000	1,140
2019-06-28	1,131	1,140	1,110	1,124	3,472,800	1,124
2019-06-27	1,099	1,145	1,098	1,131	4,909,700	1,131
2019-06-26	1,104	1,120	1,093	1,098	3,397,700	1,098
2019-06-25	1,127	1,148	1,121	1,133	3,409,200	1,133
2019-06-24	1,130	1,148	1,124	1,134	3,251,700	1,134
2019-06-21	1,102	1,132	1,085	1,127	6,129,800	1,127
2019-06-20	1,072	1,113	1,063	1,104	5,282,500	1,104
2019-06-19	1,084	1,102	1,072	1,072	5,115,400	1,072
2019-06-18	1,097	1,101	1,051	1,066	8,297,200	1,066
2019-06-17	1,130	1,131	1,113	1,118	3,710,200	1,118
2019-06-14	1,149	1,154	1,131	1,137	4,589,000	1,137
2019-06-13	1,179	1,186	1,148	1,149	4,208,100	1,149
2019-06-12	1,171	1,209	1,166	1,181	4,352,900	1,181
2019-06-11	1,145	1,191	1,139	1,181	4,407,900	1,181
2019-06-10	1,139	1,159	1,138	1,148	4,847,300	1,148
2019-06-07	1,090	1,118	1,080	1,113	4,991,400	1,113
2019-06-06	1,070	1,089	1,065	1,076	3,867,500	1,076
2019-06-05	1,080	1,102	1,056	1,081	7,820,400	1,081
2019-06-04	1,055	1,077	1,050	1,076	4,495,100	1,076
2019-06-03	1,019	1,056	1,017	1,052	4,742,800	1,052
2019-05-31	1,065	1,065	1,043	1,043	4,579,800	1,043
2019-05-30	1,060	1,078	1,056	1,072	4,919,100	1,072
2019-05-29	1,071	1,077	1,060	1,066	3,802,900	1,066
2019-05-28	1,088	1,091	1,066	1,079	6,028,400	1,079
2019-05-27	1,090	1,106	1,082	1,093	2,928,400	1,093
2019-05-24	1,058	1,093	1,049	1,083	5,878,900	1,083
2019-05-23	1,130	1,134	1,086	1,089	6,382,500	1,089
2019-05-22	1,165	1,174	1,143	1,144	3,379,700	1,144
2019-05-21	1,152	1,160	1,121	1,156	5,818,000	1,156
2019-05-20	1,180	1,214	1,169	1,171	4,035,800	1,171
2019-05-17	1,176	1,220	1,169	1,194	5,339,600	1,194
2019-05-16	1,172	1,185	1,161	1,171	5,523,800	1,171
2019-05-15	1,153	1,181	1,142	1,178	7,086,600	1,178
2019-05-14	1,044	1,149	1,041	1,142	9,703,800	1,142
2019-05-13	1,115	1,125	1,087	1,101	6,868,000	1,101
2019-05-10	1,127	1,161	1,067	1,145	21,878,200	1,145
2019-05-09	1,320	1,334	1,268	1,277	7,232,100	1,277
2019-05-08	1,255	1,319	1,255	1,318	9,973,900	1,318
2019-05-07	1,275	1,283	1,253	1,274	8,633,400	1,274
2019-04-26	1,286	1,286	1,254	1,279	6,713,500	1,279
2019-04-25	1,304	1,325	1,293	1,297	6,526,100	1,297
2019-04-24	1,370	1,380	1,306	1,306	9,162,700	1,306
2019-04-23	1,399	1,410	1,360	1,367	11,066,600	1,367
2019-04-22	1,470	1,482	1,455	1,456	3,392,900	1,456
2019-04-19	1,481	1,487	1,467	1,470	2,888,600	1,470
2019-04-18	1,507	1,509	1,465	1,465	4,452,600	1,465
2019-04-17	1,480	1,506	1,476	1,499	4,812,400	1,499
2019-04-16	1,490	1,503	1,469	1,470	3,546,000	1,470
2019-04-15	1,477	1,502	1,475	1,488	4,339,400	1,488
2019-04-12	1,461	1,464	1,435	1,447	3,191,200	1,447
2019-04-11	1,460	1,477	1,449	1,450	3,234,600	1,450
2019-04-10	1,450	1,481	1,447	1,471	3,826,900	1,471
2019-04-09	1,490	1,504	1,458	1,481	3,904,700	1,481
2019-04-08	1,540	1,541	1,480	1,491	5,348,200	1,491
2019-04-05	1,490	1,531	1,490	1,526	5,415,900	1,526
2019-04-04	1,535	1,550	1,478	1,490	8,744,900	1,490
2019-04-03	1,470	1,520	1,470	1,520	7,283,100	1,520
2019-04-02	1,466	1,482	1,456	1,466	7,138,200	1,466
2019-04-01	1,401	1,450	1,399	1,432	6,920,700	1,432
2019-03-29	1,380	1,395	1,372	1,382	4,096,400	1,382
2019-03-28	1,385	1,388	1,355	1,368	4,841,700	1,368
2019-03-27	1,391	1,415	1,387	1,409	5,342,300	1,409
2019-03-26	1,381	1,382	1,344	1,372	5,524,100	1,372
2019-03-25	1,351	1,369	1,343	1,363	3,816,500	1,363
2019-03-22	1,411	1,428	1,395	1,402	3,975,200	1,402
2019-03-20	1,391	1,414	1,391	1,406	3,102,800	1,406
2019-03-19	1,400	1,407	1,385	1,393	4,254,400	1,393
2019-03-18	1,407	1,418	1,392	1,412	2,889,900	1,412
2019-03-15	1,360	1,396	1,357	1,394	4,201,600	1,394
2019-03-14	1,409	1,429	1,366	1,367	4,682,700	1,367
2019-03-13	1,361	1,399	1,356	1,385	3,548,800	1,385
2019-03-12	1,399	1,412	1,373	1,384	4,894,400	1,384
2019-03-11	1,355	1,364	1,307	1,351	6,005,300	1,351
2019-03-08	1,388	1,390	1,343	1,349	7,840,400	1,349
2019-03-07	1,435	1,440	1,413	1,417	5,334,400	1,417
2019-03-06	1,478	1,479	1,435	1,457	6,849,400	1,457
2019-03-05	1,520	1,522	1,477	1,481	7,352,600	1,481
2019-03-04	1,575	1,581	1,531	1,539	6,127,100	1,539
2019-03-01	1,556	1,576	1,544	1,556	4,671,800	1,556
2019-02-28	1,573	1,592	1,542	1,544	5,475,300	1,544
2019-02-27	1,580	1,630	1,576	1,583	10,931,600	1,583
2019-02-26	1,601	1,606	1,548	1,571	8,044,700	1,571
2019-02-25	1,625	1,639	1,599	1,606	8,853,000	1,606
2019-02-22	1,547	1,598	1,531	1,589	6,973,600	1,589
2019-02-21	1,526	1,567	1,513	1,564	7,430,500	1,564
2019-02-20	1,530	1,537	1,507	1,515	4,337,500	1,515
2019-02-19	1,523	1,543	1,509	1,515	4,580,800	1,515
2019-02-18	1,563	1,569	1,523	1,534	6,763,100	1,534
2019-02-15	1,550	1,560	1,515	1,515	10,762,300	1,515
2019-02-14	1,595	1,628	1,563	1,611	10,095,200	1,611
2019-02-13	1,551	1,644	1,507	1,607	24,312,500	1,607
2019-02-12	1,500	1,624	1,493	1,618	15,683,200	1,618
2019-02-08	1,447	1,456	1,417	1,424	5,375,100	1,424
2019-02-07	1,524	1,526	1,476	1,477	4,839,600	1,477
2019-02-06	1,531	1,537	1,506	1,531	4,006,500	1,531
2019-02-05	1,570	1,571	1,521	1,527	4,403,600	1,527
2019-02-04	1,519	1,545	1,518	1,545	4,354,500	1,545
2019-02-01	1,487	1,532	1,487	1,519	8,021,200	1,519
2019-01-31	1,473	1,494	1,452	1,486	7,241,400	1,486
2019-01-30	1,460	1,471	1,439	1,445	5,445,100	1,445
2019-01-29	1,490	1,497	1,435	1,448	9,261,700	1,448
2019-01-28	1,553	1,584	1,507	1,514	8,597,500	1,514
2019-01-25	1,505	1,598	1,496	1,557	15,517,100	1,557
2019-01-24	1,512	1,553	1,476	1,499	13,687,800	1,499
2019-01-23	1,424	1,478	1,409	1,466	6,365,500	1,466
2019-01-22	1,474	1,483	1,443	1,448	3,998,600	1,448
2019-01-21	1,500	1,502	1,464	1,474	4,784,600	1,474
2019-01-18	1,447	1,482	1,435	1,467	4,921,000	1,467
2019-01-17	1,478	1,478	1,433	1,438	3,976,900	1,438
2019-01-16	1,508	1,510	1,448	1,451	5,407,300	1,451
2019-01-15	1,449	1,507	1,441	1,499	6,586,200	1,499
2019-01-11	1,492	1,507	1,447	1,452	6,260,500	1,452
2019-01-10	1,459	1,471	1,425	1,471	8,930,800	1,471
2019-01-09	1,523	1,528	1,483	1,487	13,974,100	1,487
2019-01-08	1,308	1,479	1,306	1,454	24,313,900	1,454
2019-01-07	1,280	1,347	1,277	1,285	9,601,600	1,285
2019-01-04	1,200	1,222	1,156	1,219	9,089,400	1,219

分割・併合履歴： [1985-06-26]1株→1.07株