東海カーボン(5301)の株価時系列情報
東海カーボン(5301)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 324 | 340 | 324 | 340 | 81,000 |
1993/12/29 | 319 | 328 | 316 | 327 | 130,000 |
1993/12/28 | 313 | 325 | 313 | 314 | 124,000 |
1993/12/27 | 310 | 319 | 309 | 313 | 166,000 |
1993/12/24 | 336 | 338 | 321 | 321 | 192,000 |
1993/12/22 | 336 | 343 | 330 | 338 | 172,000 |
1993/12/21 | 329 | 332 | 320 | 321 | 163,000 |
1993/12/20 | 349 | 349 | 330 | 330 | 116,000 |
1993/12/17 | 345 | 350 | 344 | 349 | 240,000 |
1993/12/16 | 348 | 348 | 339 | 343 | 216,000 |
1993/12/15 | 334 | 343 | 331 | 343 | 265,000 |
1993/12/14 | 330 | 335 | 330 | 333 | 116,000 |
1993/12/13 | 330 | 333 | 328 | 329 | 95,000 |
1993/12/10 | 322 | 340 | 315 | 325 | 1,153,000 |
1993/12/09 | 322 | 323 | 311 | 323 | 386,000 |
1993/12/08 | 315 | 315 | 301 | 302 | 455,000 |
1993/12/07 | 310 | 320 | 309 | 315 | 257,000 |
1993/12/06 | 321 | 330 | 314 | 315 | 195,000 |
1993/12/03 | 340 | 341 | 325 | 341 | 222,000 |
1993/12/02 | 328 | 350 | 328 | 335 | 557,000 |
1993/12/01 | 310 | 331 | 306 | 318 | 427,000 |
1993/11/30 | 304 | 310 | 300 | 305 | 430,000 |
1993/11/29 | 300 | 310 | 285 | 310 | 429,000 |
1993/11/26 | 325 | 325 | 302 | 304 | 512,000 |
1993/11/25 | 319 | 322 | 315 | 320 | 409,000 |
1993/11/24 | 316 | 330 | 316 | 318 | 345,000 |
1993/11/22 | 333 | 335 | 315 | 316 | 359,000 |
1993/11/19 | 336 | 342 | 332 | 332 | 538,000 |
1993/11/18 | 342 | 344 | 336 | 337 | 310,000 |
1993/11/17 | 344 | 345 | 337 | 344 | 396,000 |
1993/11/16 | 341 | 354 | 338 | 345 | 295,000 |
1993/11/15 | 365 | 365 | 341 | 341 | 545,000 |
1993/11/12 | 341 | 360 | 341 | 360 | 1,026,000 |
1993/11/11 | 337 | 348 | 337 | 341 | 430,000 |
1993/11/10 | 338 | 349 | 335 | 336 | 736,000 |
1993/11/09 | 350 | 352 | 332 | 335 | 562,000 |
1993/11/08 | 348 | 354 | 340 | 350 | 372,000 |
1993/11/05 | 354 | 354 | 331 | 345 | 784,000 |
1993/11/04 | 370 | 379 | 360 | 361 | 391,000 |
1993/11/02 | 375 | 382 | 375 | 375 | 212,000 |
1993/11/01 | 388 | 394 | 375 | 375 | 457,000 |
1993/10/29 | 387 | 396 | 386 | 386 | 302,000 |
1993/10/28 | 390 | 396 | 390 | 391 | 331,000 |
1993/10/27 | 406 | 406 | 395 | 395 | 779,000 |
1993/10/26 | 404 | 416 | 401 | 402 | 225,000 |
1993/10/25 | 421 | 421 | 401 | 401 | 502,000 |
1993/10/22 | 426 | 430 | 415 | 415 | 307,000 |
1993/10/21 | 422 | 427 | 418 | 424 | 199,000 |
1993/10/20 | 429 | 429 | 421 | 421 | 282,000 |
1993/10/19 | 427 | 430 | 424 | 424 | 167,000 |
1993/10/18 | 433 | 434 | 426 | 431 | 242,000 |
1993/10/15 | 425 | 432 | 424 | 428 | 445,000 |
1993/10/14 | 440 | 440 | 427 | 433 | 493,000 |
1993/10/13 | 449 | 449 | 431 | 445 | 313,000 |
1993/10/12 | 437 | 450 | 430 | 450 | 313,000 |
1993/10/08 | 438 | 450 | 437 | 449 | 618,000 |
1993/10/07 | 450 | 450 | 440 | 441 | 207,000 |
1993/10/06 | 446 | 456 | 446 | 452 | 160,000 |
1993/10/05 | 446 | 452 | 443 | 446 | 118,000 |
1993/10/04 | 442 | 442 | 438 | 442 | 68,000 |
1993/10/01 | 443 | 450 | 442 | 442 | 182,000 |
1993/09/30 | 447 | 455 | 435 | 435 | 171,000 |
1993/09/29 | 455 | 455 | 438 | 442 | 175,000 |
1993/09/28 | 460 | 471 | 460 | 461 | 171,000 |
1993/09/27 | 460 | 460 | 445 | 455 | 154,000 |
1993/09/24 | 460 | 464 | 450 | 459 | 190,000 |
1993/09/22 | 469 | 469 | 460 | 460 | 205,000 |
1993/09/21 | 475 | 475 | 468 | 468 | 141,000 |
1993/09/20 | 464 | 470 | 464 | 470 | 98,000 |
1993/09/17 | 480 | 480 | 468 | 474 | 222,000 |
1993/09/16 | 485 | 485 | 475 | 475 | 147,000 |
1993/09/14 | 490 | 495 | 482 | 490 | 124,000 |
1993/09/13 | 488 | 495 | 485 | 495 | 188,000 |
1993/09/10 | 482 | 495 | 482 | 483 | 1,050,000 |
1993/09/09 | 491 | 499 | 490 | 495 | 69,000 |
1993/09/08 | 487 | 499 | 481 | 486 | 125,000 |
1993/09/07 | 488 | 492 | 485 | 485 | 73,000 |
1993/09/06 | 493 | 500 | 493 | 493 | 96,000 |
1993/09/03 | 495 | 505 | 489 | 491 | 257,000 |
1993/09/02 | 495 | 500 | 495 | 497 | 132,000 |
1993/09/01 | 489 | 494 | 485 | 490 | 117,000 |
1993/08/31 | 505 | 505 | 493 | 494 | 168,000 |
1993/08/30 | 499 | 505 | 493 | 505 | 109,000 |
1993/08/27 | 488 | 500 | 485 | 490 | 209,000 |
1993/08/26 | 483 | 485 | 481 | 483 | 113,000 |
1993/08/25 | 483 | 486 | 483 | 484 | 126,000 |
1993/08/24 | 480 | 488 | 480 | 483 | 115,000 |
1993/08/23 | 486 | 496 | 483 | 483 | 75,000 |
1993/08/20 | 496 | 500 | 483 | 486 | 116,000 |
1993/08/19 | 504 | 508 | 488 | 495 | 113,000 |
1993/08/18 | 499 | 509 | 494 | 504 | 215,000 |
1993/08/17 | 508 | 514 | 495 | 509 | 177,000 |
1993/08/16 | 496 | 505 | 487 | 505 | 247,000 |
1993/08/13 | 492 | 505 | 491 | 496 | 349,000 |
1993/08/12 | 508 | 508 | 491 | 491 | 199,000 |
1993/08/11 | 497 | 505 | 495 | 500 | 161,000 |
1993/08/10 | 499 | 503 | 493 | 498 | 131,000 |
1993/08/09 | 490 | 499 | 487 | 497 | 106,000 |
1993/08/06 | 488 | 490 | 486 | 487 | 115,000 |
1993/08/05 | 489 | 494 | 488 | 490 | 112,000 |
1993/08/04 | 490 | 505 | 489 | 489 | 220,000 |
1993/08/03 | 490 | 496 | 486 | 490 | 320,000 |
1993/08/02 | 485 | 496 | 482 | 490 | 172,000 |
1993/07/30 | 480 | 485 | 479 | 481 | 318,000 |
1993/07/29 | 470 | 485 | 466 | 480 | 358,000 |
1993/07/28 | 470 | 475 | 465 | 470 | 197,000 |
1993/07/27 | 470 | 471 | 465 | 471 | 136,000 |
1993/07/26 | 476 | 476 | 469 | 470 | 150,000 |
1993/07/23 | 479 | 479 | 471 | 471 | 161,000 |
1993/07/22 | 480 | 480 | 475 | 479 | 188,000 |
1993/07/21 | 486 | 492 | 479 | 480 | 468,000 |
1993/07/20 | 491 | 492 | 485 | 485 | 152,000 |
1993/07/19 | 501 | 501 | 481 | 491 | 136,000 |
1993/07/16 | 492 | 505 | 490 | 500 | 320,000 |
1993/07/15 | 497 | 499 | 489 | 491 | 550,000 |
1993/07/14 | 509 | 510 | 495 | 498 | 134,000 |
1993/07/13 | 499 | 509 | 492 | 504 | 169,000 |
1993/07/12 | 499 | 499 | 489 | 494 | 70,000 |
1993/07/09 | 489 | 499 | 488 | 495 | 650,000 |
1993/07/08 | 490 | 494 | 486 | 494 | 105,000 |
1993/07/07 | 495 | 497 | 490 | 490 | 155,000 |
1993/07/06 | 499 | 505 | 495 | 495 | 208,000 |
1993/07/05 | 500 | 500 | 491 | 500 | 113,000 |
1993/07/02 | 510 | 513 | 495 | 495 | 134,000 |
1993/07/01 | 494 | 510 | 493 | 509 | 141,000 |
1993/06/30 | 483 | 499 | 483 | 490 | 147,000 |
1993/06/29 | 490 | 504 | 490 | 490 | 126,000 |
1993/06/28 | 490 | 515 | 490 | 505 | 108,000 |
1993/06/25 | 506 | 515 | 486 | 492 | 235,000 |
1993/06/24 | 500 | 515 | 500 | 506 | 195,000 |
1993/06/23 | 488 | 495 | 480 | 491 | 336,000 |
1993/06/22 | 480 | 490 | 470 | 484 | 343,000 |
1993/06/21 | 515 | 515 | 470 | 480 | 534,000 |
1993/06/18 | 515 | 522 | 502 | 520 | 386,000 |
1993/06/17 | 509 | 515 | 491 | 513 | 564,000 |
1993/06/16 | 508 | 518 | 490 | 515 | 547,000 |
1993/06/15 | 520 | 520 | 508 | 508 | 308,000 |
1993/06/14 | 536 | 540 | 520 | 525 | 310,000 |
1993/06/11 | 548 | 548 | 535 | 535 | 1,717,000 |
1993/06/10 | 545 | 550 | 540 | 540 | 441,000 |
1993/06/08 | 545 | 555 | 540 | 540 | 1,035,000 |
1993/06/07 | 544 | 547 | 538 | 540 | 568,000 |
1993/06/04 | 542 | 545 | 535 | 535 | 435,000 |
1993/06/03 | 540 | 547 | 538 | 546 | 444,000 |
1993/06/02 | 542 | 545 | 538 | 539 | 689,000 |
1993/06/01 | 525 | 540 | 521 | 533 | 588,000 |
1993/05/31 | 536 | 540 | 530 | 530 | 326,000 |
1993/05/28 | 541 | 545 | 532 | 536 | 414,000 |
1993/05/27 | 546 | 550 | 530 | 539 | 597,000 |
1993/05/26 | 520 | 540 | 520 | 539 | 512,000 |
1993/05/25 | 520 | 525 | 515 | 525 | 334,000 |
1993/05/24 | 523 | 529 | 520 | 520 | 366,000 |
1993/05/21 | 511 | 525 | 510 | 523 | 438,000 |
1993/05/20 | 521 | 528 | 510 | 519 | 279,000 |
1993/05/19 | 507 | 519 | 507 | 517 | 306,000 |
1993/05/18 | 526 | 526 | 517 | 522 | 349,000 |
1993/05/17 | 535 | 535 | 526 | 527 | 295,000 |
1993/05/14 | 521 | 535 | 521 | 527 | 593,000 |
1993/05/13 | 538 | 540 | 528 | 530 | 430,000 |
1993/05/12 | 548 | 548 | 528 | 533 | 576,000 |
1993/05/11 | 551 | 558 | 549 | 549 | 1,199,000 |
1993/05/10 | 548 | 551 | 541 | 548 | 793,000 |
1993/05/07 | 525 | 545 | 524 | 543 | 1,158,000 |
1993/05/06 | 538 | 542 | 520 | 520 | 500,000 |
1993/04/30 | 526 | 538 | 521 | 538 | 548,000 |
1993/04/28 | 517 | 530 | 517 | 525 | 613,000 |
1993/04/27 | 500 | 520 | 499 | 518 | 629,000 |
1993/04/26 | 503 | 515 | 500 | 505 | 589,000 |
1993/04/23 | 506 | 516 | 506 | 508 | 531,000 |
1993/04/22 | 510 | 530 | 510 | 510 | 563,000 |
1993/04/21 | 523 | 529 | 510 | 510 | 664,000 |
1993/04/20 | 529 | 545 | 528 | 528 | 1,931,000 |
1993/04/19 | 520 | 530 | 515 | 528 | 584,000 |
1993/04/16 | 524 | 535 | 520 | 521 | 1,558,000 |
1993/04/15 | 510 | 530 | 503 | 524 | 1,948,000 |
1993/04/14 | 518 | 519 | 500 | 501 | 1,574,000 |
1993/04/13 | 492 | 514 | 491 | 512 | 2,530,000 |
1993/04/12 | 477 | 484 | 475 | 484 | 452,000 |
1993/04/09 | 459 | 470 | 459 | 462 | 920,000 |
1993/04/08 | 463 | 475 | 455 | 469 | 475,000 |
1993/04/07 | 465 | 478 | 461 | 468 | 482,000 |
1993/04/06 | 489 | 489 | 465 | 466 | 486,000 |
1993/04/05 | 469 | 497 | 469 | 490 | 1,065,000 |
1993/04/02 | 469 | 479 | 466 | 469 | 870,000 |
1993/04/01 | 461 | 470 | 458 | 465 | 385,000 |
1993/03/31 | 475 | 480 | 460 | 461 | 331,000 |
1993/03/30 | 488 | 490 | 470 | 471 | 338,000 |
1993/03/29 | 485 | 493 | 481 | 493 | 600,000 |
1993/03/26 | 492 | 507 | 480 | 480 | 1,342,000 |
1993/03/25 | 458 | 498 | 458 | 491 | 1,128,000 |
1993/03/24 | 461 | 474 | 451 | 453 | 744,000 |
1993/03/23 | 455 | 460 | 450 | 452 | 366,000 |
1993/03/22 | 463 | 465 | 459 | 463 | 331,000 |
1993/03/19 | 467 | 467 | 456 | 458 | 557,000 |
1993/03/18 | 460 | 469 | 451 | 457 | 662,000 |
1993/03/17 | 469 | 470 | 450 | 457 | 672,000 |
1993/03/16 | 470 | 480 | 456 | 465 | 2,281,000 |
1993/03/15 | 416 | 432 | 413 | 430 | 570,000 |
1993/03/12 | 404 | 413 | 404 | 413 | 1,776,000 |
1993/03/11 | 403 | 420 | 401 | 411 | 272,000 |
1993/03/10 | 417 | 417 | 402 | 402 | 458,000 |
1993/03/09 | 416 | 427 | 409 | 417 | 874,000 |
1993/03/08 | 396 | 424 | 396 | 420 | 689,000 |
1993/03/05 | 400 | 403 | 395 | 397 | 301,000 |
1993/03/04 | 400 | 400 | 398 | 398 | 271,000 |
1993/03/03 | 404 | 405 | 401 | 404 | 288,000 |
1993/03/02 | 404 | 406 | 402 | 404 | 350,000 |
1993/03/01 | 410 | 413 | 402 | 407 | 417,000 |
1993/02/26 | 419 | 419 | 403 | 409 | 457,000 |
1993/02/25 | 426 | 426 | 413 | 417 | 692,000 |
1993/02/24 | 413 | 429 | 413 | 425 | 1,709,000 |
1993/02/23 | 400 | 414 | 400 | 410 | 1,859,000 |
1993/02/22 | 385 | 405 | 380 | 395 | 1,125,000 |
1993/02/19 | 385 | 385 | 380 | 385 | 228,000 |
1993/02/18 | 385 | 388 | 385 | 385 | 209,000 |
1993/02/17 | 384 | 385 | 380 | 384 | 114,000 |
1993/02/16 | 390 | 390 | 385 | 386 | 219,000 |
1993/02/15 | 373 | 390 | 373 | 390 | 110,000 |
1993/02/12 | 390 | 390 | 375 | 377 | 475,000 |
1993/02/10 | 375 | 390 | 375 | 390 | 145,000 |
1993/02/09 | 392 | 392 | 380 | 380 | 118,000 |
1993/02/08 | 392 | 394 | 387 | 387 | 127,000 |
1993/02/05 | 390 | 395 | 389 | 391 | 321,000 |
1993/02/04 | 395 | 395 | 384 | 389 | 299,000 |
1993/02/03 | 390 | 395 | 385 | 390 | 281,000 |
1993/02/02 | 380 | 387 | 380 | 387 | 212,000 |
1993/02/01 | 385 | 388 | 375 | 380 | 96,000 |
1993/01/29 | 389 | 390 | 378 | 380 | 220,000 |
1993/01/28 | 360 | 389 | 360 | 389 | 179,000 |
1993/01/27 | 368 | 370 | 362 | 370 | 138,000 |
1993/01/26 | 360 | 365 | 355 | 365 | 154,000 |
1993/01/25 | 367 | 368 | 360 | 360 | 102,000 |
1993/01/22 | 368 | 373 | 362 | 370 | 141,000 |
1993/01/21 | 363 | 375 | 362 | 370 | 150,000 |
1993/01/20 | 374 | 374 | 365 | 365 | 321,000 |
1993/01/19 | 362 | 369 | 362 | 369 | 83,000 |
1993/01/18 | 357 | 362 | 355 | 362 | 152,000 |
1993/01/14 | 355 | 364 | 355 | 357 | 86,000 |
1993/01/13 | 371 | 371 | 358 | 358 | 115,000 |
1993/01/12 | 358 | 375 | 358 | 375 | 209,000 |
1993/01/11 | 358 | 362 | 355 | 358 | 104,000 |
1993/01/08 | 360 | 365 | 355 | 356 | 380,000 |
1993/01/07 | 358 | 376 | 356 | 365 | 243,000 |
1993/01/06 | 363 | 365 | 352 | 354 | 343,000 |
1993/01/05 | 370 | 370 | 359 | 360 | 193,000 |
1993/01/04 | 367 | 367 | 362 | 362 | 93,000 |