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
2020-12-30	1,299	1,299	1,281	1,290	972,100	1,290
2020-12-29	1,264	1,302	1,256	1,300	2,122,500	1,300
2020-12-28	1,286	1,299	1,273	1,277	1,868,600	1,277
2020-12-25	1,266	1,285	1,257	1,285	1,001,300	1,285
2020-12-24	1,257	1,282	1,255	1,271	1,446,300	1,271
2020-12-23	1,255	1,261	1,238	1,248	1,024,200	1,248
2020-12-22	1,250	1,264	1,241	1,242	1,432,600	1,242
2020-12-21	1,250	1,260	1,232	1,255	1,223,500	1,255
2020-12-18	1,221	1,249	1,212	1,243	1,420,800	1,243
2020-12-17	1,230	1,234	1,205	1,217	905,700	1,217
2020-12-16	1,215	1,288	1,215	1,234	3,108,300	1,234
2020-12-15	1,180	1,205	1,178	1,204	1,601,500	1,204
2020-12-14	1,187	1,199	1,181	1,188	999,500	1,188
2020-12-11	1,185	1,192	1,172	1,187	1,508,400	1,187
2020-12-10	1,185	1,192	1,172	1,175	1,072,000	1,175
2020-12-09	1,170	1,194	1,167	1,182	2,175,200	1,182
2020-12-08	1,141	1,171	1,137	1,147	2,167,600	1,147
2020-12-07	1,129	1,146	1,121	1,140	1,475,100	1,140
2020-12-04	1,124	1,140	1,109	1,121	1,847,300	1,121
2020-12-03	1,147	1,150	1,137	1,138	1,248,300	1,138
2020-12-02	1,145	1,160	1,135	1,143	1,775,200	1,143
2020-12-01	1,143	1,149	1,123	1,133	2,933,100	1,133
2020-11-30	1,227	1,227	1,138	1,146	4,354,700	1,146
2020-11-27	1,228	1,250	1,205	1,244	2,417,000	1,244
2020-11-26	1,262	1,268	1,240	1,246	2,645,700	1,246
2020-11-25	1,236	1,276	1,235	1,264	3,524,500	1,264
2020-11-24	1,191	1,215	1,191	1,210	1,965,500	1,210
2020-11-20	1,177	1,189	1,170	1,185	1,181,000	1,185
2020-11-19	1,195	1,197	1,181	1,187	1,538,100	1,187
2020-11-18	1,209	1,211	1,196	1,205	820,500	1,205
2020-11-17	1,219	1,223	1,199	1,208	1,257,100	1,208
2020-11-16	1,200	1,220	1,199	1,216	1,618,400	1,216
2020-11-13	1,202	1,202	1,183	1,197	1,329,200	1,197
2020-11-12	1,202	1,210	1,186	1,198	1,543,400	1,198
2020-11-11	1,241	1,247	1,207	1,210	1,430,600	1,210
2020-11-10	1,225	1,232	1,209	1,222	2,025,000	1,222
2020-11-09	1,194	1,209	1,184	1,199	1,766,500	1,199
2020-11-06	1,197	1,198	1,156	1,168	2,323,400	1,168
2020-11-05	1,160	1,200	1,141	1,198	2,581,600	1,198
2020-11-04	1,217	1,224	1,194	1,206	1,730,900	1,206
2020-11-02	1,193	1,200	1,186	1,194	1,572,800	1,194
2020-10-30	1,217	1,218	1,174	1,181	2,474,700	1,181
2020-10-29	1,215	1,233	1,208	1,226	1,363,800	1,226
2020-10-28	1,233	1,249	1,230	1,249	1,100,800	1,249
2020-10-27	1,230	1,249	1,225	1,243	1,072,200	1,243
2020-10-26	1,263	1,263	1,243	1,250	980,200	1,250
2020-10-23	1,268	1,273	1,247	1,259	1,548,200	1,259
2020-10-22	1,272	1,277	1,256	1,268	2,249,900	1,268
2020-10-21	1,236	1,289	1,233	1,277	3,982,400	1,277
2020-10-20	1,219	1,237	1,214	1,226	2,955,400	1,226
2020-10-19	1,193	1,212	1,193	1,200	1,328,900	1,200
2020-10-16	1,197	1,203	1,182	1,192	1,643,700	1,192
2020-10-15	1,198	1,209	1,193	1,204	1,451,900	1,204
2020-10-14	1,193	1,205	1,185	1,194	1,657,200	1,194
2020-10-13	1,214	1,223	1,197	1,199	2,021,300	1,199
2020-10-12	1,220	1,226	1,214	1,219	1,252,300	1,219
2020-10-09	1,230	1,234	1,207	1,225	2,540,100	1,225
2020-10-08	1,200	1,220	1,194	1,219	4,047,900	1,219
2020-10-07	1,145	1,190	1,142	1,184	3,646,600	1,184
2020-10-06	1,159	1,186	1,155	1,158	3,770,600	1,158
2020-10-05	1,141	1,151	1,125	1,132	1,801,700	1,132
2020-10-02	1,131	1,143	1,121	1,125	1,723,100	1,125
2020-09-30	1,140	1,142	1,122	1,122	2,447,600	1,122
2020-09-29	1,143	1,155	1,138	1,145	1,763,700	1,145
2020-09-28	1,130	1,145	1,129	1,143	1,652,800	1,143
2020-09-25	1,130	1,135	1,122	1,128	1,805,600	1,128
2020-09-24	1,137	1,149	1,125	1,131	2,526,700	1,131
2020-09-23	1,115	1,137	1,112	1,133	2,587,700	1,133
2020-09-18	1,121	1,137	1,120	1,132	3,483,900	1,132
2020-09-17	1,115	1,123	1,106	1,110	1,736,500	1,110
2020-09-16	1,107	1,118	1,101	1,114	1,544,800	1,114
2020-09-15	1,098	1,134	1,094	1,114	5,768,500	1,114
2020-09-14	1,074	1,093	1,071	1,081	1,646,300	1,081
2020-09-11	1,071	1,075	1,058	1,070	2,164,600	1,070
2020-09-10	1,058	1,072	1,054	1,063	2,063,200	1,063
2020-09-09	1,040	1,072	1,034	1,067	3,421,200	1,067
2020-09-08	1,037	1,050	1,037	1,050	2,127,100	1,050
2020-09-07	1,020	1,047	1,020	1,036	2,568,700	1,036
2020-09-04	986	1,022	984	1,015	2,797,700	1,015
2020-09-03	1,010	1,011	993	997	1,249,100	997
2020-09-02	1,000	1,009	994	997	1,977,700	997
2020-09-01	990	994	980	991	1,635,400	991
2020-08-31	988	1,013	988	995	2,821,900	995
2020-08-28	970	996	961	973	3,544,000	973
2020-08-27	971	976	958	961	1,350,900	961
2020-08-26	952	958	945	956	1,034,000	956
2020-08-25	955	962	948	952	1,872,100	952
2020-08-24	948	949	938	942	1,167,300	942
2020-08-21	945	958	941	945	1,912,000	945
2020-08-20	943	947	936	940	2,045,500	940
2020-08-19	956	962	943	958	2,153,700	958
2020-08-18	965	971	959	970	1,516,100	970
2020-08-17	971	984	964	972	1,303,900	972
2020-08-14	972	987	964	972	2,010,000	972
2020-08-13	962	972	949	966	3,190,700	966
2020-08-12	928	952	923	949	2,170,100	949
2020-08-11	917	945	917	933	3,478,000	933
2020-08-07	899	914	896	905	1,561,800	905
2020-08-06	914	933	899	907	2,716,800	907
2020-08-05	887	909	857	905	5,341,200	905
2020-08-04	921	945	921	936	2,129,200	936
2020-08-03	919	929	908	917	1,779,100	917
2020-07-31	933	941	911	913	1,858,400	913
2020-07-30	950	950	928	937	2,786,500	937
2020-07-29	952	957	939	946	1,788,100	946
2020-07-28	968	976	961	962	1,316,100	962
2020-07-27	968	974	953	970	1,637,400	970
2020-07-22	983	989	974	976	1,479,900	976
2020-07-21	985	993	982	989	973,300	989
2020-07-20	982	996	981	993	1,163,800	993
2020-07-17	984	986	974	984	1,072,900	984
2020-07-16	990	1,002	982	984	1,731,100	984
2020-07-15	999	1,000	975	984	1,926,200	984
2020-07-14	992	996	981	991	994,100	991
2020-07-13	984	999	977	990	1,771,400	990
2020-07-10	989	990	970	970	1,987,000	970
2020-07-09	984	992	976	987	1,748,900	987
2020-07-08	998	1,008	987	992	1,569,300	992
2020-07-07	1,006	1,012	996	1,004	1,188,000	1,004
2020-07-06	986	1,009	982	1,005	1,946,500	1,005
2020-07-03	1,008	1,009	982	992	1,136,000	992
2020-07-02	991	1,000	985	993	1,499,800	993
2020-07-01	1,004	1,005	989	999	1,982,500	999
2020-06-30	1,021	1,033	1,009	1,011	2,217,400	1,011
2020-06-29	1,010	1,020	998	1,001	2,518,500	1,001
2020-06-26	1,049	1,054	1,037	1,046	2,334,600	1,046
2020-06-25	1,045	1,046	1,028	1,037	2,539,900	1,037
2020-06-24	1,061	1,064	1,046	1,056	1,861,800	1,056
2020-06-23	1,068	1,073	1,053	1,061	1,742,700	1,061
2020-06-22	1,055	1,068	1,046	1,059	1,324,300	1,059
2020-06-19	1,070	1,075	1,058	1,068	2,472,600	1,068
2020-06-18	1,055	1,067	1,047	1,061	1,853,700	1,061
2020-06-17	1,069	1,070	1,049	1,063	2,062,000	1,063
2020-06-16	1,074	1,079	1,054	1,067	3,438,600	1,067
2020-06-15	1,054	1,081	1,034	1,037	4,448,300	1,037
2020-06-12	1,023	1,040	1,009	1,037	3,184,900	1,037
2020-06-11	1,037	1,051	1,033	1,043	2,297,600	1,043
2020-06-10	1,055	1,065	1,053	1,055	2,596,800	1,055
2020-06-09	1,053	1,058	1,038	1,048	2,276,500	1,048
2020-06-08	1,053	1,065	1,044	1,059	2,363,300	1,059
2020-06-05	1,046	1,059	1,033	1,048	3,334,000	1,048
2020-06-04	1,038	1,060	1,024	1,031	3,729,100	1,031
2020-06-03	1,015	1,034	1,012	1,019	3,411,500	1,019
2020-06-02	1,000	1,007	991	994	2,605,900	994
2020-06-01	979	997	976	988	1,949,700	988
2020-05-29	980	991	976	979	2,521,700	979
2020-05-28	976	1,006	976	984	3,899,300	984
2020-05-27	938	968	937	957	3,766,700	957
2020-05-26	917	937	910	928	2,621,300	928
2020-05-25	914	922	899	904	1,699,200	904
2020-05-22	915	918	896	900	1,399,100	900
2020-05-21	899	919	897	910	1,760,300	910
2020-05-20	887	904	883	898	1,396,900	898
2020-05-19	900	909	887	888	2,079,800	888
2020-05-18	887	890	868	881	1,608,400	881
2020-05-15	901	905	867	889	2,269,700	889
2020-05-14	909	911	889	896	2,518,400	896
2020-05-13	888	924	881	916	3,268,500	916
2020-05-12	900	921	894	896	5,217,800	896
2020-05-11	846	878	843	867	3,839,500	867
2020-05-08	835	836	815	831	4,883,700	831
2020-05-07	854	857	828	840	4,287,200	840
2020-05-01	886	891	869	873	2,147,100	873
2020-04-30	904	916	895	897	1,970,400	897
2020-04-28	892	894	880	888	1,303,800	888
2020-04-27	879	891	876	890	1,705,200	890
2020-04-24	879	884	868	876	1,487,600	876
2020-04-23	872	888	872	887	1,529,900	887
2020-04-22	880	880	859	867	2,311,400	867
2020-04-21	902	905	885	888	2,164,900	888
2020-04-20	903	913	898	910	1,509,300	910
2020-04-17	911	919	907	913	1,659,700	913
2020-04-16	900	911	897	904	1,856,200	904
2020-04-15	916	921	905	912	1,934,000	912
2020-04-14	908	927	901	924	1,931,400	924
2020-04-13	901	919	897	907	1,521,700	907
2020-04-10	925	925	900	916	1,990,800	916
2020-04-09	927	935	911	915	2,209,500	915
2020-04-08	901	916	884	909	2,802,500	909
2020-04-07	917	930	886	907	2,554,800	907
2020-04-06	873	906	861	901	2,877,800	901
2020-04-03	891	892	872	885	2,475,200	885
2020-04-02	858	890	847	881	4,336,000	881
2020-04-01	869	896	853	860	4,588,300	860
2020-03-31	917	918	882	892	3,310,900	892
2020-03-30	887	903	876	903	3,851,000	903
2020-03-27	914	917	887	917	3,847,700	917
2020-03-26	889	913	878	899	3,517,800	899
2020-03-25	900	905	881	903	5,426,300	903
2020-03-24	848	878	822	878	4,627,700	878
2020-03-23	825	861	822	833	5,019,600	833
2020-03-19	834	884	828	851	8,522,200	851
2020-03-18	745	849	745	812	10,871,400	812
2020-03-17	670	748	666	728	8,363,000	728
2020-03-16	732	743	694	698	4,937,100	698
2020-03-13	722	748	705	722	9,940,200	722
2020-03-12	828	841	807	812	9,337,300	812
2020-03-11	870	885	849	855	5,303,700	855
2020-03-10	860	883	818	875	10,260,800	875
2020-03-09	917	922	892	904	7,101,700	904
2020-03-06	957	966	950	956	3,892,900	956
2020-03-05	977	982	963	970	3,182,700	970
2020-03-04	950	967	943	962	4,070,000	962
2020-03-03	972	975	956	961	4,615,800	961
2020-03-02	935	977	925	957	7,816,800	957
2020-02-28	935	965	932	965	7,815,600	965
2020-02-27	975	981	957	973	5,172,600	973
2020-02-26	988	1,005	979	986	4,602,500	986
2020-02-25	966	1,002	964	1,001	4,082,300	1,001
2020-02-21	1,020	1,025	1,012	1,016	2,236,500	1,016
2020-02-20	1,028	1,042	1,014	1,016	2,853,300	1,016
2020-02-19	1,011	1,026	1,005	1,011	3,156,300	1,011
2020-02-18	1,002	1,011	991	1,011	3,829,600	1,011
2020-02-17	1,003	1,017	991	1,014	3,242,900	1,014
2020-02-14	999	1,027	995	1,012	4,381,700	1,012
2020-02-13	990	1,010	990	1,001	3,653,500	1,001
2020-02-12	1,016	1,019	989	1,004	5,236,800	1,004
2020-02-10	1,007	1,019	1,006	1,016	2,566,200	1,016
2020-02-07	1,029	1,029	1,008	1,027	2,797,400	1,027
2020-02-06	1,033	1,046	1,031	1,035	4,511,900	1,035
2020-02-05	1,014	1,031	1,012	1,020	3,293,400	1,020
2020-02-04	1,006	1,008	998	1,006	2,346,500	1,006
2020-02-03	987	1,009	984	1,005	2,795,800	1,005
2020-01-31	1,006	1,023	1,006	1,010	2,929,400	1,010
2020-01-30	1,006	1,015	997	1,006	2,664,100	1,006
2020-01-29	1,000	1,008	996	1,004	2,180,600	1,004
2020-01-28	983	1,002	982	999	2,911,800	999
2020-01-27	996	1,000	985	994	3,044,000	994
2020-01-24	1,008	1,012	1,004	1,007	1,442,100	1,007
2020-01-23	1,002	1,010	1,000	1,008	2,244,900	1,008
2020-01-22	1,025	1,028	1,008	1,018	4,551,700	1,018
2020-01-21	1,047	1,047	1,032	1,035	2,653,300	1,035
2020-01-20	1,038	1,049	1,037	1,044	1,690,100	1,044
2020-01-17	1,030	1,040	1,029	1,036	2,268,300	1,036
2020-01-16	1,033	1,035	1,025	1,028	2,488,100	1,028
2020-01-15	1,035	1,041	1,033	1,036	1,721,300	1,036
2020-01-14	1,035	1,044	1,030	1,036	2,486,100	1,036
2020-01-10	1,044	1,046	1,033	1,039	2,474,600	1,039
2020-01-09	1,067	1,067	1,045	1,045	2,528,300	1,045
2020-01-08	1,057	1,057	1,038	1,045	4,566,500	1,045
2020-01-07	1,071	1,078	1,070	1,073	2,280,400	1,073
2020-01-06	1,068	1,075	1,059	1,074	3,158,800	1,074

分割・併合履歴： [1985-06-26]1株→1.07株