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 |
|---|---|---|---|---|---|
| 1995/12/29 | 545 | 546 | 538 | 540 | 321,000 |
| 1995/12/28 | 531 | 536 | 528 | 535 | 408,000 |
| 1995/12/27 | 529 | 530 | 525 | 530 | 259,000 |
| 1995/12/26 | 525 | 529 | 520 | 525 | 203,000 |
| 1995/12/25 | 524 | 524 | 518 | 518 | 190,000 |
| 1995/12/22 | 530 | 530 | 515 | 518 | 540,000 |
| 1995/12/21 | 524 | 530 | 517 | 524 | 362,000 |
| 1995/12/20 | 531 | 537 | 519 | 530 | 300,000 |
| 1995/12/19 | 520 | 524 | 516 | 518 | 269,000 |
| 1995/12/18 | 535 | 544 | 528 | 530 | 348,000 |
| 1995/12/15 | 555 | 561 | 532 | 535 | 1,294,000 |
| 1995/12/14 | 530 | 556 | 530 | 551 | 1,845,000 |
| 1995/12/13 | 521 | 527 | 520 | 521 | 371,000 |
| 1995/12/12 | 529 | 530 | 521 | 521 | 307,000 |
| 1995/12/11 | 533 | 533 | 521 | 522 | 403,000 |
| 1995/12/08 | 538 | 538 | 521 | 523 | 2,327,000 |
| 1995/12/07 | 535 | 542 | 530 | 539 | 796,000 |
| 1995/12/06 | 527 | 534 | 523 | 530 | 702,000 |
| 1995/12/05 | 552 | 552 | 530 | 537 | 1,663,000 |
| 1995/12/04 | 540 | 553 | 528 | 552 | 4,841,000 |
| 1995/12/01 | 495 | 528 | 493 | 516 | 3,535,000 |
| 1995/11/30 | 490 | 495 | 487 | 489 | 293,000 |
| 1995/11/29 | 490 | 494 | 485 | 485 | 374,000 |
| 1995/11/28 | 487 | 494 | 486 | 494 | 310,000 |
| 1995/11/27 | 486 | 495 | 483 | 484 | 447,000 |
| 1995/11/24 | 489 | 490 | 483 | 485 | 329,000 |
| 1995/11/22 | 485 | 490 | 485 | 486 | 156,000 |
| 1995/11/21 | 485 | 490 | 483 | 489 | 173,000 |
| 1995/11/20 | 492 | 493 | 482 | 490 | 200,000 |
| 1995/11/17 | 494 | 494 | 483 | 489 | 258,000 |
| 1995/11/16 | 477 | 490 | 474 | 490 | 268,000 |
| 1995/11/15 | 474 | 480 | 472 | 472 | 168,000 |
| 1995/11/14 | 483 | 485 | 470 | 473 | 191,000 |
| 1995/11/13 | 485 | 486 | 472 | 478 | 282,000 |
| 1995/11/10 | 481 | 486 | 473 | 485 | 365,000 |
| 1995/11/09 | 470 | 488 | 470 | 476 | 292,000 |
| 1995/11/08 | 480 | 483 | 471 | 472 | 222,000 |
| 1995/11/07 | 494 | 496 | 480 | 480 | 381,000 |
| 1995/11/06 | 480 | 495 | 480 | 495 | 481,000 |
| 1995/11/02 | 476 | 485 | 475 | 483 | 362,000 |
| 1995/11/01 | 475 | 479 | 465 | 473 | 380,000 |
| 1995/10/31 | 470 | 474 | 461 | 470 | 227,000 |
| 1995/10/30 | 470 | 471 | 462 | 470 | 293,000 |
| 1995/10/27 | 473 | 475 | 466 | 470 | 348,000 |
| 1995/10/26 | 485 | 485 | 460 | 470 | 439,000 |
| 1995/10/25 | 485 | 492 | 480 | 490 | 350,000 |
| 1995/10/24 | 478 | 495 | 476 | 480 | 529,000 |
| 1995/10/23 | 484 | 484 | 475 | 480 | 270,000 |
| 1995/10/20 | 485 | 490 | 476 | 480 | 536,000 |
| 1995/10/19 | 490 | 500 | 477 | 485 | 1,300,000 |
| 1995/10/18 | 482 | 493 | 482 | 491 | 1,098,000 |
| 1995/10/17 | 487 | 495 | 480 | 481 | 1,308,000 |
| 1995/10/16 | 465 | 486 | 465 | 480 | 1,072,000 |
| 1995/10/13 | 455 | 477 | 455 | 470 | 1,172,000 |
| 1995/10/12 | 459 | 466 | 450 | 450 | 531,000 |
| 1995/10/11 | 449 | 456 | 447 | 456 | 490,000 |
| 1995/10/09 | 450 | 451 | 443 | 444 | 487,000 |
| 1995/10/06 | 442 | 456 | 440 | 440 | 879,000 |
| 1995/10/05 | 442 | 445 | 439 | 440 | 463,000 |
| 1995/10/04 | 445 | 448 | 440 | 440 | 439,000 |
| 1995/10/03 | 440 | 441 | 435 | 440 | 205,000 |
| 1995/10/02 | 441 | 445 | 436 | 440 | 267,000 |
| 1995/09/29 | 459 | 463 | 441 | 441 | 348,000 |
| 1995/09/28 | 459 | 464 | 456 | 456 | 225,000 |
| 1995/09/27 | 450 | 466 | 445 | 466 | 292,000 |
| 1995/09/26 | 437 | 450 | 437 | 450 | 126,000 |
| 1995/09/25 | 438 | 440 | 435 | 435 | 244,000 |
| 1995/09/22 | 445 | 449 | 441 | 441 | 380,000 |
| 1995/09/21 | 456 | 460 | 451 | 460 | 284,000 |
| 1995/09/20 | 473 | 480 | 460 | 466 | 509,000 |
| 1995/09/19 | 474 | 476 | 471 | 471 | 258,000 |
| 1995/09/18 | 490 | 494 | 466 | 480 | 245,000 |
| 1995/09/14 | 491 | 494 | 485 | 494 | 573,000 |
| 1995/09/13 | 498 | 498 | 485 | 490 | 531,000 |
| 1995/09/12 | 500 | 505 | 493 | 500 | 1,301,000 |
| 1995/09/11 | 470 | 494 | 470 | 493 | 902,000 |
| 1995/09/08 | 487 | 487 | 470 | 475 | 3,161,000 |
| 1995/09/07 | 473 | 482 | 461 | 467 | 1,339,000 |
| 1995/09/06 | 459 | 473 | 454 | 470 | 2,389,000 |
| 1995/09/05 | 440 | 452 | 438 | 449 | 738,000 |
| 1995/09/04 | 447 | 460 | 435 | 436 | 945,000 |
| 1995/09/01 | 438 | 449 | 433 | 447 | 633,000 |
| 1995/08/31 | 430 | 438 | 425 | 429 | 296,000 |
| 1995/08/30 | 450 | 450 | 427 | 435 | 571,000 |
| 1995/08/29 | 435 | 450 | 432 | 446 | 1,323,000 |
| 1995/08/28 | 423 | 429 | 420 | 427 | 348,000 |
| 1995/08/25 | 424 | 427 | 421 | 424 | 237,000 |
| 1995/08/24 | 423 | 423 | 408 | 420 | 234,000 |
| 1995/08/23 | 420 | 425 | 411 | 418 | 200,000 |
| 1995/08/22 | 423 | 430 | 415 | 420 | 517,000 |
| 1995/08/21 | 428 | 429 | 415 | 423 | 229,000 |
| 1995/08/18 | 431 | 435 | 422 | 429 | 717,000 |
| 1995/08/17 | 425 | 435 | 421 | 422 | 852,000 |
| 1995/08/16 | 420 | 429 | 417 | 425 | 1,065,000 |
| 1995/08/15 | 397 | 418 | 397 | 415 | 420,000 |
| 1995/08/14 | 395 | 403 | 395 | 397 | 146,000 |
| 1995/08/11 | 405 | 405 | 394 | 394 | 486,000 |
| 1995/08/10 | 390 | 400 | 389 | 395 | 206,000 |
| 1995/08/09 | 395 | 396 | 388 | 388 | 208,000 |
| 1995/08/08 | 390 | 401 | 387 | 396 | 188,000 |
| 1995/08/07 | 400 | 400 | 387 | 395 | 251,000 |
| 1995/08/04 | 395 | 397 | 392 | 395 | 190,000 |
| 1995/08/03 | 408 | 410 | 388 | 390 | 387,000 |
| 1995/08/02 | 390 | 410 | 388 | 403 | 266,000 |
| 1995/08/01 | 406 | 410 | 391 | 392 | 331,000 |
| 1995/07/31 | 412 | 414 | 403 | 403 | 260,000 |
| 1995/07/28 | 416 | 418 | 403 | 407 | 415,000 |
| 1995/07/27 | 414 | 418 | 407 | 416 | 601,000 |
| 1995/07/26 | 393 | 399 | 392 | 399 | 337,000 |
| 1995/07/25 | 410 | 410 | 390 | 392 | 508,000 |
| 1995/07/24 | 432 | 432 | 417 | 419 | 786,000 |
| 1995/07/21 | 419 | 435 | 415 | 427 | 4,435,000 |
| 1995/07/20 | 395 | 409 | 394 | 404 | 2,025,000 |
| 1995/07/19 | 383 | 383 | 375 | 375 | 192,000 |
| 1995/07/18 | 395 | 395 | 380 | 388 | 211,000 |
| 1995/07/17 | 388 | 395 | 388 | 392 | 313,000 |
| 1995/07/14 | 388 | 390 | 381 | 383 | 548,000 |
| 1995/07/13 | 391 | 395 | 380 | 383 | 475,000 |
| 1995/07/12 | 389 | 396 | 386 | 393 | 773,000 |
| 1995/07/11 | 381 | 385 | 372 | 384 | 302,000 |
| 1995/07/10 | 382 | 385 | 375 | 378 | 820,000 |
| 1995/07/07 | 360 | 383 | 360 | 372 | 1,066,000 |
| 1995/07/06 | 348 | 355 | 335 | 355 | 289,000 |
| 1995/07/05 | 340 | 347 | 336 | 345 | 353,000 |
| 1995/07/04 | 330 | 340 | 326 | 340 | 288,000 |
| 1995/07/03 | 325 | 332 | 320 | 332 | 330,000 |
| 1995/06/30 | 329 | 332 | 325 | 325 | 168,000 |
| 1995/06/29 | 344 | 344 | 330 | 330 | 213,000 |
| 1995/06/28 | 331 | 337 | 328 | 330 | 313,000 |
| 1995/06/27 | 341 | 342 | 332 | 332 | 204,000 |
| 1995/06/26 | 349 | 349 | 341 | 341 | 188,000 |
| 1995/06/23 | 344 | 349 | 341 | 349 | 192,000 |
| 1995/06/22 | 345 | 345 | 338 | 343 | 150,000 |
| 1995/06/21 | 338 | 348 | 336 | 348 | 167,000 |
| 1995/06/20 | 336 | 341 | 330 | 335 | 208,000 |
| 1995/06/19 | 337 | 340 | 332 | 332 | 156,000 |
| 1995/06/16 | 348 | 350 | 334 | 334 | 366,000 |
| 1995/06/15 | 347 | 351 | 332 | 351 | 289,000 |
| 1995/06/14 | 340 | 353 | 340 | 344 | 436,000 |
| 1995/06/13 | 339 | 345 | 332 | 340 | 322,000 |
| 1995/06/12 | 354 | 354 | 338 | 340 | 345,000 |
| 1995/06/09 | 372 | 376 | 355 | 355 | 1,643,000 |
| 1995/06/08 | 378 | 384 | 373 | 382 | 853,000 |
| 1995/06/07 | 361 | 380 | 361 | 369 | 578,000 |
| 1995/06/06 | 356 | 363 | 351 | 357 | 254,000 |
| 1995/06/05 | 356 | 361 | 350 | 355 | 81,000 |
| 1995/06/02 | 350 | 368 | 350 | 360 | 214,000 |
| 1995/06/01 | 347 | 351 | 343 | 350 | 202,000 |
| 1995/05/31 | 352 | 352 | 341 | 342 | 313,000 |
| 1995/05/30 | 348 | 357 | 348 | 352 | 220,000 |
| 1995/05/29 | 345 | 350 | 345 | 348 | 110,000 |
| 1995/05/26 | 350 | 355 | 346 | 355 | 110,000 |
| 1995/05/25 | 363 | 369 | 350 | 351 | 243,000 |
| 1995/05/24 | 352 | 371 | 350 | 363 | 275,000 |
| 1995/05/23 | 356 | 358 | 351 | 358 | 194,000 |
| 1995/05/22 | 368 | 369 | 355 | 356 | 220,000 |
| 1995/05/19 | 377 | 383 | 375 | 376 | 169,000 |
| 1995/05/18 | 384 | 388 | 380 | 387 | 234,000 |
| 1995/05/17 | 383 | 390 | 383 | 387 | 186,000 |
| 1995/05/16 | 388 | 395 | 385 | 391 | 202,000 |
| 1995/05/15 | 389 | 398 | 385 | 398 | 178,000 |
| 1995/05/12 | 392 | 398 | 385 | 385 | 343,000 |
| 1995/05/11 | 390 | 392 | 376 | 377 | 268,000 |
| 1995/05/10 | 388 | 400 | 388 | 388 | 216,000 |
| 1995/05/09 | 402 | 405 | 387 | 387 | 212,000 |
| 1995/05/08 | 401 | 408 | 399 | 400 | 238,000 |
| 1995/05/02 | 381 | 400 | 381 | 399 | 268,000 |
| 1995/05/01 | 389 | 390 | 381 | 386 | 111,000 |
| 1995/04/28 | 400 | 400 | 388 | 388 | 225,000 |
| 1995/04/27 | 401 | 403 | 397 | 397 | 302,000 |
| 1995/04/26 | 397 | 402 | 395 | 398 | 242,000 |
| 1995/04/25 | 395 | 404 | 394 | 398 | 276,000 |
| 1995/04/24 | 399 | 402 | 389 | 391 | 246,000 |
| 1995/04/21 | 391 | 399 | 388 | 399 | 505,000 |
| 1995/04/20 | 381 | 386 | 378 | 386 | 433,000 |
| 1995/04/19 | 384 | 387 | 379 | 386 | 325,000 |
| 1995/04/18 | 384 | 387 | 380 | 387 | 165,000 |
| 1995/04/17 | 368 | 385 | 366 | 385 | 306,000 |
| 1995/04/14 | 392 | 393 | 371 | 371 | 639,000 |
| 1995/04/13 | 389 | 393 | 385 | 393 | 743,000 |
| 1995/04/12 | 379 | 393 | 375 | 389 | 984,000 |
| 1995/04/11 | 383 | 383 | 368 | 375 | 202,000 |
| 1995/04/10 | 355 | 381 | 344 | 380 | 406,000 |
| 1995/04/07 | 365 | 368 | 360 | 360 | 233,000 |
| 1995/04/06 | 365 | 369 | 360 | 368 | 290,000 |
| 1995/04/05 | 351 | 365 | 350 | 364 | 408,000 |
| 1995/04/04 | 347 | 352 | 335 | 346 | 419,000 |
| 1995/04/03 | 351 | 351 | 331 | 342 | 525,000 |
| 1995/03/31 | 385 | 385 | 366 | 366 | 313,000 |
| 1995/03/30 | 373 | 378 | 370 | 370 | 97,000 |
| 1995/03/29 | 389 | 389 | 368 | 368 | 301,000 |
| 1995/03/28 | 377 | 387 | 377 | 384 | 223,000 |
| 1995/03/27 | 357 | 380 | 357 | 378 | 223,000 |
| 1995/03/24 | 356 | 356 | 346 | 356 | 223,000 |
| 1995/03/23 | 360 | 362 | 350 | 353 | 211,000 |
| 1995/03/22 | 361 | 370 | 355 | 355 | 200,000 |
| 1995/03/20 | 365 | 369 | 361 | 361 | 172,000 |
| 1995/03/17 | 368 | 377 | 368 | 372 | 238,000 |
| 1995/03/16 | 376 | 377 | 365 | 367 | 204,000 |
| 1995/03/15 | 361 | 385 | 361 | 377 | 254,000 |
| 1995/03/14 | 369 | 370 | 361 | 361 | 154,000 |
| 1995/03/13 | 359 | 369 | 350 | 369 | 207,000 |
| 1995/03/10 | 368 | 373 | 351 | 354 | 1,572,000 |
| 1995/03/09 | 371 | 381 | 370 | 370 | 172,000 |
| 1995/03/08 | 370 | 373 | 361 | 370 | 265,000 |
| 1995/03/07 | 376 | 380 | 373 | 375 | 145,000 |
| 1995/03/06 | 380 | 389 | 370 | 378 | 74,000 |
| 1995/03/03 | 378 | 390 | 378 | 384 | 126,000 |
| 1995/03/02 | 376 | 394 | 376 | 383 | 196,000 |
| 1995/03/01 | 383 | 383 | 361 | 368 | 326,000 |
| 1995/02/28 | 381 | 400 | 381 | 381 | 297,000 |
| 1995/02/27 | 361 | 385 | 361 | 381 | 477,000 |
| 1995/02/24 | 420 | 420 | 406 | 406 | 166,000 |
| 1995/02/23 | 430 | 434 | 414 | 417 | 179,000 |
| 1995/02/22 | 434 | 442 | 430 | 430 | 491,000 |
| 1995/02/21 | 421 | 434 | 421 | 433 | 277,000 |
| 1995/02/20 | 422 | 422 | 418 | 421 | 85,000 |
| 1995/02/17 | 412 | 438 | 411 | 426 | 289,000 |
| 1995/02/16 | 412 | 419 | 410 | 419 | 173,000 |
| 1995/02/15 | 423 | 423 | 410 | 417 | 121,000 |
| 1995/02/14 | 427 | 432 | 418 | 425 | 152,000 |
| 1995/02/13 | 429 | 435 | 427 | 430 | 151,000 |
| 1995/02/10 | 425 | 430 | 414 | 429 | 256,000 |
| 1995/02/09 | 423 | 425 | 418 | 425 | 530,000 |
| 1995/02/08 | 407 | 418 | 407 | 418 | 127,000 |
| 1995/02/07 | 410 | 415 | 406 | 413 | 265,000 |
| 1995/02/06 | 422 | 424 | 417 | 417 | 139,000 |
| 1995/02/03 | 425 | 426 | 415 | 418 | 207,000 |
| 1995/02/02 | 415 | 423 | 415 | 423 | 276,000 |
| 1995/02/01 | 410 | 420 | 410 | 415 | 241,000 |
| 1995/01/31 | 428 | 428 | 420 | 420 | 371,000 |
| 1995/01/30 | 420 | 434 | 420 | 424 | 355,000 |
| 1995/01/27 | 423 | 426 | 415 | 425 | 324,000 |
| 1995/01/26 | 418 | 421 | 416 | 418 | 204,000 |
| 1995/01/25 | 414 | 420 | 406 | 418 | 307,000 |
| 1995/01/24 | 420 | 420 | 400 | 412 | 307,000 |
| 1995/01/23 | 416 | 420 | 397 | 410 | 412,000 |
| 1995/01/20 | 425 | 425 | 416 | 422 | 190,000 |
| 1995/01/19 | 440 | 440 | 430 | 434 | 229,000 |
| 1995/01/18 | 430 | 440 | 430 | 440 | 264,000 |
| 1995/01/17 | 438 | 445 | 430 | 438 | 105,000 |
| 1995/01/13 | 448 | 448 | 430 | 438 | 640,000 |
| 1995/01/12 | 444 | 448 | 440 | 447 | 283,000 |
| 1995/01/11 | 449 | 449 | 441 | 444 | 191,000 |
| 1995/01/10 | 449 | 449 | 445 | 449 | 171,000 |
| 1995/01/09 | 448 | 451 | 443 | 449 | 188,000 |
| 1995/01/06 | 435 | 443 | 434 | 443 | 279,000 |
| 1995/01/05 | 445 | 445 | 438 | 438 | 121,000 |
| 1995/01/04 | 443 | 451 | 443 | 445 | 45,000 |