5301 東海カーボン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2101,2131,1891,208833,8001,208
2021-12-291,2171,2281,2111,219906,2001,219
2021-12-281,2181,2331,2161,2281,358,1001,228
2021-12-271,2221,2261,2051,2061,315,4001,206
2021-12-241,2321,2331,2181,2221,006,7001,222
2021-12-231,2071,2281,2061,2221,378,9001,222
2021-12-221,2231,2271,1901,2001,217,6001,200
2021-12-211,2001,2201,1981,2141,233,9001,214
2021-12-201,2311,2381,1861,1871,633,1001,187
2021-12-171,2521,2771,2421,2442,551,2001,244
2021-12-161,2171,2471,2121,2451,867,3001,245
2021-12-151,2001,2081,1951,1991,004,4001,199
2021-12-141,1991,2061,1931,200943,4001,200
2021-12-131,2121,2191,1951,204935,0001,204
2021-12-101,2121,2281,2101,2121,220,2001,212
2021-12-091,2151,2211,2011,210911,6001,210
2021-12-081,2351,2361,2111,2161,369,1001,216
2021-12-071,2111,2311,1971,2271,888,4001,227
2021-12-061,1811,1921,1741,185948,4001,185
2021-12-031,1701,1871,1391,1851,583,2001,185
2021-12-021,1661,1821,1461,1531,952,5001,153
2021-12-011,1701,1961,1561,1831,961,3001,183
2021-11-301,2341,2431,1771,1771,916,0001,177
2021-11-291,2261,2351,2041,2061,683,0001,206
2021-11-261,2901,3001,2471,2541,537,3001,254
2021-11-251,2721,2911,2661,2901,335,1001,290
2021-11-241,2831,3011,2651,2741,596,2001,274
2021-11-221,2601,2841,2421,2771,646,5001,277
2021-11-191,2661,2791,2561,2701,673,5001,270
2021-11-181,2841,2851,2551,2721,667,4001,272
2021-11-171,3161,3281,2851,2891,898,0001,289
2021-11-161,3411,3501,3111,3111,736,6001,311
2021-11-151,3701,3771,3301,3371,723,1001,337
2021-11-121,3741,3911,3561,3612,025,4001,361
2021-11-111,3291,3811,3261,3813,169,0001,381
2021-11-101,3351,3391,2911,2952,616,5001,295
2021-11-091,3471,3631,3211,3452,484,1001,345
2021-11-081,3691,3801,3381,3612,997,9001,361
2021-11-051,4681,4981,3611,3685,102,9001,368
2021-11-041,5151,5161,4951,5132,416,1001,513
2021-11-021,5231,5291,4881,4891,127,6001,489
2021-11-011,5181,5351,5111,5321,260,4001,532
2021-10-291,4811,5081,4621,4881,253,6001,488
2021-10-281,5151,5261,4761,4801,405,2001,480
2021-10-271,5301,5541,5141,5281,126,1001,528
2021-10-261,5321,5591,5221,5462,326,0001,546
2021-10-251,4511,5211,4491,5041,853,9001,504
2021-10-221,4411,4791,4411,4611,186,7001,461
2021-10-211,4781,5111,4651,4711,755,8001,471
2021-10-201,4641,4891,4571,4631,673,1001,463
2021-10-191,4521,4541,4211,4501,277,3001,450
2021-10-181,4421,4531,4211,4531,262,8001,453
2021-10-151,4131,4321,4101,4311,334,4001,431
2021-10-141,3801,4031,3741,3981,176,7001,398
2021-10-131,3771,3871,3581,3811,044,7001,381
2021-10-121,3871,4041,3791,3941,189,9001,394
2021-10-111,3751,4071,3711,3961,506,8001,396
2021-10-081,3861,3981,3611,3662,139,9001,366
2021-10-071,3451,3831,3331,3682,105,0001,368
2021-10-061,3391,3741,3161,3372,116,1001,337
2021-10-051,3371,3421,2831,3102,798,9001,310
2021-10-041,4081,4161,3331,3372,112,0001,337
2021-10-011,4211,4221,3751,3812,622,7001,381
2021-09-301,5081,5141,4351,4412,842,9001,441
2021-09-291,4881,5271,4851,5072,696,4001,507
2021-09-281,5001,5181,4751,5151,696,7001,515
2021-09-271,4911,5031,4741,4891,277,7001,489
2021-09-241,5011,5041,4821,4911,594,4001,491
2021-09-221,5241,5241,4501,4502,651,8001,450
2021-09-211,5451,5651,5251,5341,958,6001,534
2021-09-171,6141,6271,5951,6011,637,0001,601
2021-09-161,6241,6331,6051,6201,559,0001,620
2021-09-151,6201,6201,5901,6071,806,2001,607
2021-09-141,6451,6771,6391,6541,548,2001,654
2021-09-131,5901,6321,5811,6321,511,6001,632
2021-09-101,5901,6081,5851,6041,753,7001,604
2021-09-091,5851,6221,5751,6071,321,1001,607
2021-09-081,5791,6001,5731,5981,184,4001,598
2021-09-071,6151,6161,5901,5901,591,2001,590
2021-09-061,6251,6251,5911,5992,003,6001,599
2021-09-031,5421,6201,5351,5783,354,3001,578
2021-09-021,5001,5121,4831,5031,036,2001,503
2021-09-011,4691,5151,4651,5082,566,5001,508
2021-08-311,4781,4781,4481,4601,525,3001,460
2021-08-301,4801,4921,4531,4641,629,9001,464
2021-08-271,4141,4541,4021,4531,820,0001,453
2021-08-261,4361,4391,4041,4101,011,1001,410
2021-08-251,4711,4801,4191,4261,532,4001,426
2021-08-241,3801,4491,3791,4442,313,0001,444
2021-08-231,3801,4061,3661,3891,618,7001,389
2021-08-201,4011,4091,3501,3592,604,9001,359
2021-08-191,5051,5051,4131,4173,346,5001,417
2021-08-181,5521,5591,5311,5381,435,4001,538
2021-08-171,6101,6101,5301,5342,279,2001,534
2021-08-161,6101,6271,5771,6162,140,7001,616
2021-08-131,6461,6691,6151,6332,637,0001,633
2021-08-121,5331,6631,5221,6555,092,4001,655
2021-08-111,5501,5721,4401,5255,361,5001,525
2021-08-101,4681,4751,4431,4461,515,6001,446
2021-08-061,4361,4481,4261,438743,8001,438
2021-08-051,4161,4401,4151,435854,3001,435
2021-08-041,4481,4591,4341,4461,050,2001,446
2021-08-031,4461,4461,4191,440920,0001,440
2021-08-021,4311,4671,4261,4601,033,0001,460
2021-07-301,4611,4731,4341,4391,339,4001,439
2021-07-291,4481,4771,4471,4674,389,0001,467
2021-07-281,4401,4681,4351,4442,177,2001,444
2021-07-271,4401,4781,4381,4651,732,9001,465
2021-07-261,4171,4411,4061,4291,694,9001,429
2021-07-211,3921,4061,3731,3781,502,1001,378
2021-07-201,3901,3981,3571,3621,822,0001,362
2021-07-191,4441,4511,4021,4051,221,6001,405
2021-07-161,4591,4751,4511,469823,9001,469
2021-07-151,4711,4771,4541,470894,2001,470
2021-07-141,4811,5031,4751,484685,3001,484
2021-07-131,4971,5031,4891,503919,9001,503
2021-07-121,4811,4991,4661,4981,729,4001,498
2021-07-091,4191,4551,4171,4382,663,5001,438
2021-07-081,4701,4701,4321,4491,949,6001,449
2021-07-071,4971,4991,4741,4801,193,3001,480
2021-07-061,5451,5451,5081,5181,061,1001,518
2021-07-051,5451,5511,5261,526629,2001,526
2021-07-021,5391,5561,5331,548804,6001,548
2021-07-011,5441,5751,5241,5401,180,8001,540
2021-06-301,5371,5501,5231,5321,382,4001,532
2021-06-291,5581,5641,5041,5122,236,9001,512
2021-06-281,6051,6111,5881,590799,9001,590
2021-06-251,5871,6191,5871,608775,9001,608
2021-06-241,5761,5981,5701,580889,9001,580
2021-06-231,6001,6071,5701,5841,054,3001,584
2021-06-221,5671,5941,5531,5881,551,4001,588
2021-06-211,5461,5581,5201,5281,645,9001,528
2021-06-181,6191,6191,5841,5862,338,9001,586
2021-06-171,6301,6531,6271,6371,457,1001,637
2021-06-161,6371,6591,6281,6311,618,0001,631
2021-06-151,6451,6571,6321,638952,9001,638
2021-06-141,6571,6791,6431,6561,237,5001,656
2021-06-111,6301,6371,6131,6351,484,8001,635
2021-06-101,6081,6271,6051,623916,1001,623
2021-06-091,6211,6351,6181,621660,5001,621
2021-06-081,6701,6741,6171,624944,7001,624
2021-06-071,6721,6831,6571,665717,4001,665
2021-06-041,6591,6741,6421,666894,0001,666
2021-06-031,6411,6871,6281,6661,144,4001,666
2021-06-021,5961,6831,5961,6782,437,5001,678
2021-06-011,6281,6471,5771,5911,843,7001,591
2021-05-311,6311,6371,5981,6141,498,3001,614
2021-05-281,6281,6541,6201,6511,939,2001,651
2021-05-271,6201,6261,5841,5882,979,0001,588
2021-05-261,7031,7051,6231,6402,711,0001,640
2021-05-251,7191,7421,7051,7261,227,5001,726
2021-05-241,7231,7541,7091,7131,024,9001,713
2021-05-211,7671,7751,7171,7221,510,6001,722
2021-05-201,7921,8041,7481,7671,382,6001,767
2021-05-191,7841,8231,7741,8091,156,1001,809
2021-05-181,7541,8121,7531,8021,270,1001,802
2021-05-171,7611,7681,7241,740770,9001,740
2021-05-141,7701,7851,7501,7581,843,5001,758
2021-05-131,7361,7671,7161,7212,128,9001,721
2021-05-121,7601,7731,7371,7733,183,4001,773
2021-05-111,8401,9341,6931,7014,971,5001,701
2021-05-101,8761,9601,8751,9163,192,5001,916
2021-05-071,8451,8791,8271,8741,885,4001,874
2021-05-061,7801,8391,7731,8391,458,0001,839
2021-04-301,7931,7991,7721,778986,1001,778
2021-04-281,7671,7991,7531,7921,042,1001,792
2021-04-271,7441,7881,7411,7771,040,5001,777
2021-04-261,7301,7481,7221,7431,058,6001,743
2021-04-231,7211,7321,7091,713646,9001,713
2021-04-221,7501,7651,7271,744726,3001,744
2021-04-211,7191,7331,7061,7171,626,3001,717
2021-04-201,7851,7871,7581,7581,286,5001,758
2021-04-191,7971,8231,7921,8101,012,4001,810
2021-04-161,8081,8131,7801,7831,051,8001,783
2021-04-151,7801,8141,7761,804780,3001,804
2021-04-141,7771,8021,7631,7711,054,6001,771
2021-04-131,8071,8121,7801,7831,175,5001,783
2021-04-121,8601,8641,8031,8081,032,0001,808
2021-04-091,8611,8611,8391,8441,121,2001,844
2021-04-081,8641,8811,8431,8571,160,7001,857
2021-04-071,8261,9021,8231,8832,708,5001,883
2021-04-061,8331,8381,8131,8261,483,6001,826
2021-04-051,8051,8301,7881,8231,687,6001,823
2021-04-021,7761,7991,7651,7961,653,5001,796
2021-04-011,7941,8041,7321,7361,920,5001,736
2021-03-311,7871,7971,7711,7871,700,9001,787
2021-03-301,7571,7851,7471,7821,447,0001,782
2021-03-291,7881,8181,7441,7572,762,4001,757
2021-03-261,7871,7911,7401,7451,603,0001,745
2021-03-251,7601,7931,7591,7721,793,6001,772
2021-03-241,7031,7451,7011,7292,207,7001,729
2021-03-231,7561,7831,7271,7271,497,3001,727
2021-03-221,7301,7721,7151,7501,759,6001,750
2021-03-191,7441,7641,7291,7551,918,0001,755
2021-03-181,7781,7811,7391,7501,892,0001,750
2021-03-171,7371,7701,7281,7601,220,9001,760
2021-03-161,7651,7771,7441,7581,342,8001,758
2021-03-151,7221,7821,7221,7713,620,7001,771
2021-03-121,6841,7131,6751,7062,382,6001,706
2021-03-111,6961,7201,6821,6871,801,2001,687
2021-03-101,6621,7101,6501,7002,381,3001,700
2021-03-091,6861,7181,6591,6904,175,4001,690
2021-03-081,6291,6701,6031,6603,757,1001,660
2021-03-051,6211,6371,5891,6223,077,4001,622
2021-03-041,5901,6681,5861,6254,347,8001,625
2021-03-031,5401,6001,5231,5973,126,3001,597
2021-03-021,5081,5461,5001,5193,016,6001,519
2021-03-011,4701,4821,4501,4781,566,1001,478
2021-02-261,4901,4911,4391,4412,373,3001,441
2021-02-251,5531,5641,5071,5131,410,9001,513
2021-02-241,5181,5421,5051,5131,930,5001,513
2021-02-221,5031,5321,4821,5152,181,6001,515
2021-02-191,4281,4841,4251,4791,853,8001,479
2021-02-181,5051,5191,4461,4512,186,6001,451
2021-02-171,4571,5221,4551,5171,861,4001,517
2021-02-161,5351,5361,4631,4702,613,6001,470
2021-02-151,5601,5661,5261,5391,444,5001,539
2021-02-121,6241,6251,5421,5432,889,1001,543
2021-02-101,4801,6301,4321,6236,649,7001,623
2021-02-091,5811,5941,5561,5642,457,8001,564
2021-02-081,5351,5821,5291,5672,067,9001,567
2021-02-051,5771,5801,5201,5231,526,9001,523
2021-02-041,5631,5851,5601,5721,072,3001,572
2021-02-031,5851,5961,5561,5751,489,1001,575
2021-02-021,5191,5841,5111,5822,574,3001,582
2021-02-011,4981,5221,4911,5111,273,3001,511
2021-01-291,5231,5491,5001,5131,961,5001,513
2021-01-281,4721,5281,4681,5161,449,7001,516
2021-01-271,5291,5511,5171,5191,219,3001,519
2021-01-261,5501,5541,5281,5292,055,2001,529
2021-01-251,4901,5301,4851,5302,182,7001,530
2021-01-221,4521,4921,4451,4851,489,8001,485
2021-01-211,4841,4851,4521,4651,180,4001,465
2021-01-201,4771,4911,4651,4831,806,3001,483
2021-01-191,4171,4691,4121,4681,694,6001,468
2021-01-181,4031,4411,3971,4171,621,1001,417
2021-01-151,4871,4991,4351,4381,825,2001,438
2021-01-141,4721,5021,4661,4872,825,9001,487
2021-01-131,4031,4811,4031,4795,345,0001,479
2021-01-121,3301,3711,3201,3591,588,3001,359
2021-01-081,3271,3441,3051,3422,325,1001,342
2021-01-071,2831,3261,2811,3132,922,2001,313
2021-01-061,2621,2631,2361,2531,264,2001,253
2021-01-051,2631,2821,2541,2571,344,3001,257
2021-01-041,3061,3061,2561,2831,591,2001,283

分割・併合履歴 : [1985-06-26]1株→1.07株