1. HOME >
  2. 株価時系列 >
  3. 5301 >
  4. 2020年

5301 東海カーボン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2991,2991,2811,290972,1001,290
2020-12-291,2641,3021,2561,3002,122,5001,300
2020-12-281,2861,2991,2731,2771,868,6001,277
2020-12-251,2661,2851,2571,2851,001,3001,285
2020-12-241,2571,2821,2551,2711,446,3001,271
2020-12-231,2551,2611,2381,2481,024,2001,248
2020-12-221,2501,2641,2411,2421,432,6001,242
2020-12-211,2501,2601,2321,2551,223,5001,255
2020-12-181,2211,2491,2121,2431,420,8001,243
2020-12-171,2301,2341,2051,217905,7001,217
2020-12-161,2151,2881,2151,2343,108,3001,234
2020-12-151,1801,2051,1781,2041,601,5001,204
2020-12-141,1871,1991,1811,188999,5001,188
2020-12-111,1851,1921,1721,1871,508,4001,187
2020-12-101,1851,1921,1721,1751,072,0001,175
2020-12-091,1701,1941,1671,1822,175,2001,182
2020-12-081,1411,1711,1371,1472,167,6001,147
2020-12-071,1291,1461,1211,1401,475,1001,140
2020-12-041,1241,1401,1091,1211,847,3001,121
2020-12-031,1471,1501,1371,1381,248,3001,138
2020-12-021,1451,1601,1351,1431,775,2001,143
2020-12-011,1431,1491,1231,1332,933,1001,133
2020-11-301,2271,2271,1381,1464,354,7001,146
2020-11-271,2281,2501,2051,2442,417,0001,244
2020-11-261,2621,2681,2401,2462,645,7001,246
2020-11-251,2361,2761,2351,2643,524,5001,264
2020-11-241,1911,2151,1911,2101,965,5001,210
2020-11-201,1771,1891,1701,1851,181,0001,185
2020-11-191,1951,1971,1811,1871,538,1001,187
2020-11-181,2091,2111,1961,205820,5001,205
2020-11-171,2191,2231,1991,2081,257,1001,208
2020-11-161,2001,2201,1991,2161,618,4001,216
2020-11-131,2021,2021,1831,1971,329,2001,197
2020-11-121,2021,2101,1861,1981,543,4001,198
2020-11-111,2411,2471,2071,2101,430,6001,210
2020-11-101,2251,2321,2091,2222,025,0001,222
2020-11-091,1941,2091,1841,1991,766,5001,199
2020-11-061,1971,1981,1561,1682,323,4001,168
2020-11-051,1601,2001,1411,1982,581,6001,198
2020-11-041,2171,2241,1941,2061,730,9001,206
2020-11-021,1931,2001,1861,1941,572,8001,194
2020-10-301,2171,2181,1741,1812,474,7001,181
2020-10-291,2151,2331,2081,2261,363,8001,226
2020-10-281,2331,2491,2301,2491,100,8001,249
2020-10-271,2301,2491,2251,2431,072,2001,243
2020-10-261,2631,2631,2431,250980,2001,250
2020-10-231,2681,2731,2471,2591,548,2001,259
2020-10-221,2721,2771,2561,2682,249,9001,268
2020-10-211,2361,2891,2331,2773,982,4001,277
2020-10-201,2191,2371,2141,2262,955,4001,226
2020-10-191,1931,2121,1931,2001,328,9001,200
2020-10-161,1971,2031,1821,1921,643,7001,192
2020-10-151,1981,2091,1931,2041,451,9001,204
2020-10-141,1931,2051,1851,1941,657,2001,194
2020-10-131,2141,2231,1971,1992,021,3001,199
2020-10-121,2201,2261,2141,2191,252,3001,219
2020-10-091,2301,2341,2071,2252,540,1001,225
2020-10-081,2001,2201,1941,2194,047,9001,219
2020-10-071,1451,1901,1421,1843,646,6001,184
2020-10-061,1591,1861,1551,1583,770,6001,158
2020-10-051,1411,1511,1251,1321,801,7001,132
2020-10-021,1311,1431,1211,1251,723,1001,125
2020-09-301,1401,1421,1221,1222,447,6001,122
2020-09-291,1431,1551,1381,1451,763,7001,145
2020-09-281,1301,1451,1291,1431,652,8001,143
2020-09-251,1301,1351,1221,1281,805,6001,128
2020-09-241,1371,1491,1251,1312,526,7001,131
2020-09-231,1151,1371,1121,1332,587,7001,133
2020-09-181,1211,1371,1201,1323,483,9001,132
2020-09-171,1151,1231,1061,1101,736,5001,110
2020-09-161,1071,1181,1011,1141,544,8001,114
2020-09-151,0981,1341,0941,1145,768,5001,114
2020-09-141,0741,0931,0711,0811,646,3001,081
2020-09-111,0711,0751,0581,0702,164,6001,070
2020-09-101,0581,0721,0541,0632,063,2001,063
2020-09-091,0401,0721,0341,0673,421,2001,067
2020-09-081,0371,0501,0371,0502,127,1001,050
2020-09-071,0201,0471,0201,0362,568,7001,036
2020-09-049861,0229841,0152,797,7001,015
2020-09-031,0101,0119939971,249,100997
2020-09-021,0001,0099949971,977,700997
2020-09-019909949809911,635,400991
2020-08-319881,0139889952,821,900995
2020-08-289709969619733,544,000973
2020-08-279719769589611,350,900961
2020-08-269529589459561,034,000956
2020-08-259559629489521,872,100952
2020-08-249489499389421,167,300942
2020-08-219459589419451,912,000945
2020-08-209439479369402,045,500940
2020-08-199569629439582,153,700958
2020-08-189659719599701,516,100970
2020-08-179719849649721,303,900972
2020-08-149729879649722,010,000972
2020-08-139629729499663,190,700966
2020-08-129289529239492,170,100949
2020-08-119179459179333,478,000933
2020-08-078999148969051,561,800905
2020-08-069149338999072,716,800907
2020-08-058879098579055,341,200905
2020-08-049219459219362,129,200936
2020-08-039199299089171,779,100917
2020-07-319339419119131,858,400913
2020-07-309509509289372,786,500937
2020-07-299529579399461,788,100946
2020-07-289689769619621,316,100962
2020-07-279689749539701,637,400970
2020-07-229839899749761,479,900976
2020-07-21985993982989973,300989
2020-07-209829969819931,163,800993
2020-07-179849869749841,072,900984
2020-07-169901,0029829841,731,100984
2020-07-159991,0009759841,926,200984
2020-07-14992996981991994,100991
2020-07-139849999779901,771,400990
2020-07-109899909709701,987,000970
2020-07-099849929769871,748,900987
2020-07-089981,0089879921,569,300992
2020-07-071,0061,0129961,0041,188,0001,004
2020-07-069861,0099821,0051,946,5001,005
2020-07-031,0081,0099829921,136,000992
2020-07-029911,0009859931,499,800993
2020-07-011,0041,0059899991,982,500999
2020-06-301,0211,0331,0091,0112,217,4001,011
2020-06-291,0101,0209981,0012,518,5001,001
2020-06-261,0491,0541,0371,0462,334,6001,046
2020-06-251,0451,0461,0281,0372,539,9001,037
2020-06-241,0611,0641,0461,0561,861,8001,056
2020-06-231,0681,0731,0531,0611,742,7001,061
2020-06-221,0551,0681,0461,0591,324,3001,059
2020-06-191,0701,0751,0581,0682,472,6001,068
2020-06-181,0551,0671,0471,0611,853,7001,061
2020-06-171,0691,0701,0491,0632,062,0001,063
2020-06-161,0741,0791,0541,0673,438,6001,067
2020-06-151,0541,0811,0341,0374,448,3001,037
2020-06-121,0231,0401,0091,0373,184,9001,037
2020-06-111,0371,0511,0331,0432,297,6001,043
2020-06-101,0551,0651,0531,0552,596,8001,055
2020-06-091,0531,0581,0381,0482,276,5001,048
2020-06-081,0531,0651,0441,0592,363,3001,059
2020-06-051,0461,0591,0331,0483,334,0001,048
2020-06-041,0381,0601,0241,0313,729,1001,031
2020-06-031,0151,0341,0121,0193,411,5001,019
2020-06-021,0001,0079919942,605,900994
2020-06-019799979769881,949,700988
2020-05-299809919769792,521,700979
2020-05-289761,0069769843,899,300984
2020-05-279389689379573,766,700957
2020-05-269179379109282,621,300928
2020-05-259149228999041,699,200904
2020-05-229159188969001,399,100900
2020-05-218999198979101,760,300910
2020-05-208879048838981,396,900898
2020-05-199009098878882,079,800888
2020-05-188878908688811,608,400881
2020-05-159019058678892,269,700889
2020-05-149099118898962,518,400896
2020-05-138889248819163,268,500916
2020-05-129009218948965,217,800896
2020-05-118468788438673,839,500867
2020-05-088358368158314,883,700831
2020-05-078548578288404,287,200840
2020-05-018868918698732,147,100873
2020-04-309049168958971,970,400897
2020-04-288928948808881,303,800888
2020-04-278798918768901,705,200890
2020-04-248798848688761,487,600876
2020-04-238728888728871,529,900887
2020-04-228808808598672,311,400867
2020-04-219029058858882,164,900888
2020-04-209039138989101,509,300910
2020-04-179119199079131,659,700913
2020-04-169009118979041,856,200904
2020-04-159169219059121,934,000912
2020-04-149089279019241,931,400924
2020-04-139019198979071,521,700907
2020-04-109259259009161,990,800916
2020-04-099279359119152,209,500915
2020-04-089019168849092,802,500909
2020-04-079179308869072,554,800907
2020-04-068739068619012,877,800901
2020-04-038918928728852,475,200885
2020-04-028588908478814,336,000881
2020-04-018698968538604,588,300860
2020-03-319179188828923,310,900892
2020-03-308879038769033,851,000903
2020-03-279149178879173,847,700917
2020-03-268899138788993,517,800899
2020-03-259009058819035,426,300903
2020-03-248488788228784,627,700878
2020-03-238258618228335,019,600833
2020-03-198348848288518,522,200851
2020-03-1874584974581210,871,400812
2020-03-176707486667288,363,000728
2020-03-167327436946984,937,100698
2020-03-137227487057229,940,200722
2020-03-128288418078129,337,300812
2020-03-118708858498555,303,700855
2020-03-1086088381887510,260,800875
2020-03-099179228929047,101,700904
2020-03-069579669509563,892,900956
2020-03-059779829639703,182,700970
2020-03-049509679439624,070,000962
2020-03-039729759569614,615,800961
2020-03-029359779259577,816,800957
2020-02-289359659329657,815,600965
2020-02-279759819579735,172,600973
2020-02-269881,0059799864,602,500986
2020-02-259661,0029641,0014,082,3001,001
2020-02-211,0201,0251,0121,0162,236,5001,016
2020-02-201,0281,0421,0141,0162,853,3001,016
2020-02-191,0111,0261,0051,0113,156,3001,011
2020-02-181,0021,0119911,0113,829,6001,011
2020-02-171,0031,0179911,0143,242,9001,014
2020-02-149991,0279951,0124,381,7001,012
2020-02-139901,0109901,0013,653,5001,001
2020-02-121,0161,0199891,0045,236,8001,004
2020-02-101,0071,0191,0061,0162,566,2001,016
2020-02-071,0291,0291,0081,0272,797,4001,027
2020-02-061,0331,0461,0311,0354,511,9001,035
2020-02-051,0141,0311,0121,0203,293,4001,020
2020-02-041,0061,0089981,0062,346,5001,006
2020-02-039871,0099841,0052,795,8001,005
2020-01-311,0061,0231,0061,0102,929,4001,010
2020-01-301,0061,0159971,0062,664,1001,006
2020-01-291,0001,0089961,0042,180,6001,004
2020-01-289831,0029829992,911,800999
2020-01-279961,0009859943,044,000994
2020-01-241,0081,0121,0041,0071,442,1001,007
2020-01-231,0021,0101,0001,0082,244,9001,008
2020-01-221,0251,0281,0081,0184,551,7001,018
2020-01-211,0471,0471,0321,0352,653,3001,035
2020-01-201,0381,0491,0371,0441,690,1001,044
2020-01-171,0301,0401,0291,0362,268,3001,036
2020-01-161,0331,0351,0251,0282,488,1001,028
2020-01-151,0351,0411,0331,0361,721,3001,036
2020-01-141,0351,0441,0301,0362,486,1001,036
2020-01-101,0441,0461,0331,0392,474,6001,039
2020-01-091,0671,0671,0451,0452,528,3001,045
2020-01-081,0571,0571,0381,0454,566,5001,045
2020-01-071,0711,0781,0701,0732,280,4001,073
2020-01-061,0681,0751,0591,0743,158,8001,074

分割・併合履歴 ： [1985-06-26]1株→1.07株