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 |
|---|---|---|---|---|---|
| 1996/12/30 | 462 | 462 | 451 | 451 | 134,000 |
| 1996/12/27 | 459 | 465 | 453 | 465 | 210,000 |
| 1996/12/26 | 476 | 476 | 447 | 448 | 437,000 |
| 1996/12/25 | 460 | 474 | 456 | 474 | 255,000 |
| 1996/12/24 | 488 | 488 | 460 | 460 | 368,000 |
| 1996/12/20 | 485 | 498 | 481 | 488 | 362,000 |
| 1996/12/19 | 505 | 505 | 480 | 480 | 218,000 |
| 1996/12/18 | 519 | 520 | 506 | 506 | 176,000 |
| 1996/12/17 | 516 | 530 | 512 | 515 | 285,000 |
| 1996/12/16 | 525 | 528 | 512 | 525 | 80,000 |
| 1996/12/13 | 530 | 530 | 505 | 518 | 1,627,000 |
| 1996/12/12 | 512 | 532 | 512 | 530 | 116,000 |
| 1996/12/11 | 521 | 530 | 520 | 522 | 208,000 |
| 1996/12/10 | 520 | 532 | 516 | 531 | 205,000 |
| 1996/12/09 | 522 | 523 | 513 | 520 | 219,000 |
| 1996/12/06 | 525 | 525 | 501 | 502 | 268,000 |
| 1996/12/05 | 512 | 543 | 512 | 527 | 182,000 |
| 1996/12/04 | 527 | 533 | 521 | 522 | 98,000 |
| 1996/12/03 | 525 | 529 | 520 | 527 | 129,000 |
| 1996/12/02 | 536 | 536 | 520 | 524 | 131,000 |
| 1996/11/29 | 534 | 544 | 534 | 543 | 150,000 |
| 1996/11/28 | 535 | 540 | 532 | 534 | 131,000 |
| 1996/11/27 | 545 | 546 | 535 | 540 | 167,000 |
| 1996/11/26 | 553 | 556 | 545 | 550 | 153,000 |
| 1996/11/25 | 559 | 559 | 551 | 553 | 113,000 |
| 1996/11/22 | 548 | 559 | 546 | 559 | 105,000 |
| 1996/11/21 | 550 | 555 | 545 | 546 | 206,000 |
| 1996/11/20 | 559 | 560 | 550 | 557 | 179,000 |
| 1996/11/19 | 553 | 560 | 546 | 560 | 92,000 |
| 1996/11/18 | 562 | 562 | 546 | 546 | 121,000 |
| 1996/11/15 | 570 | 574 | 556 | 559 | 146,000 |
| 1996/11/14 | 563 | 563 | 558 | 561 | 83,000 |
| 1996/11/13 | 571 | 573 | 562 | 563 | 105,000 |
| 1996/11/12 | 571 | 573 | 565 | 570 | 231,000 |
| 1996/11/11 | 569 | 575 | 557 | 557 | 182,000 |
| 1996/11/08 | 559 | 582 | 559 | 570 | 505,000 |
| 1996/11/07 | 559 | 569 | 559 | 559 | 161,000 |
| 1996/11/06 | 557 | 576 | 553 | 569 | 219,000 |
| 1996/11/05 | 544 | 550 | 542 | 547 | 71,000 |
| 1996/11/01 | 535 | 558 | 535 | 558 | 225,000 |
| 1996/10/31 | 549 | 554 | 533 | 533 | 331,000 |
| 1996/10/30 | 567 | 567 | 549 | 549 | 208,000 |
| 1996/10/29 | 566 | 569 | 548 | 548 | 155,000 |
| 1996/10/28 | 557 | 572 | 550 | 571 | 96,000 |
| 1996/10/25 | 554 | 559 | 547 | 547 | 329,000 |
| 1996/10/24 | 567 | 568 | 562 | 564 | 129,000 |
| 1996/10/23 | 561 | 568 | 555 | 568 | 215,000 |
| 1996/10/22 | 573 | 573 | 558 | 561 | 171,000 |
| 1996/10/21 | 588 | 589 | 575 | 575 | 154,000 |
| 1996/10/18 | 584 | 596 | 580 | 587 | 325,000 |
| 1996/10/17 | 575 | 583 | 569 | 580 | 194,000 |
| 1996/10/16 | 579 | 579 | 569 | 575 | 170,000 |
| 1996/10/15 | 561 | 575 | 561 | 575 | 278,000 |
| 1996/10/14 | 560 | 565 | 555 | 560 | 132,000 |
| 1996/10/11 | 565 | 565 | 553 | 565 | 414,000 |
| 1996/10/09 | 561 | 566 | 546 | 546 | 246,000 |
| 1996/10/08 | 570 | 580 | 563 | 566 | 171,000 |
| 1996/10/07 | 579 | 580 | 574 | 580 | 87,000 |
| 1996/10/04 | 575 | 583 | 570 | 580 | 191,000 |
| 1996/10/03 | 590 | 590 | 580 | 585 | 148,000 |
| 1996/10/02 | 580 | 586 | 580 | 581 | 181,000 |
| 1996/10/01 | 592 | 594 | 586 | 586 | 308,000 |
| 1996/09/30 | 595 | 595 | 588 | 594 | 312,000 |
| 1996/09/27 | 576 | 589 | 576 | 585 | 294,000 |
| 1996/09/26 | 580 | 588 | 574 | 574 | 251,000 |
| 1996/09/25 | 570 | 585 | 570 | 580 | 143,000 |
| 1996/09/24 | 572 | 577 | 569 | 576 | 407,000 |
| 1996/09/20 | 587 | 587 | 569 | 569 | 185,000 |
| 1996/09/19 | 576 | 587 | 575 | 587 | 319,000 |
| 1996/09/18 | 585 | 587 | 573 | 581 | 968,000 |
| 1996/09/17 | 578 | 581 | 571 | 580 | 415,000 |
| 1996/09/13 | 556 | 578 | 555 | 578 | 1,427,000 |
| 1996/09/12 | 546 | 555 | 546 | 547 | 87,000 |
| 1996/09/11 | 557 | 560 | 542 | 560 | 156,000 |
| 1996/09/10 | 540 | 557 | 540 | 557 | 333,000 |
| 1996/09/09 | 544 | 544 | 530 | 530 | 153,000 |
| 1996/09/06 | 547 | 547 | 529 | 530 | 183,000 |
| 1996/09/05 | 546 | 555 | 545 | 547 | 251,000 |
| 1996/09/04 | 535 | 545 | 530 | 545 | 156,000 |
| 1996/09/03 | 529 | 544 | 521 | 535 | 219,000 |
| 1996/09/02 | 525 | 540 | 524 | 528 | 182,000 |
| 1996/08/30 | 535 | 537 | 525 | 525 | 318,000 |
| 1996/08/29 | 542 | 555 | 541 | 555 | 136,000 |
| 1996/08/28 | 560 | 570 | 542 | 543 | 177,000 |
| 1996/08/27 | 566 | 570 | 560 | 560 | 174,000 |
| 1996/08/26 | 568 | 568 | 558 | 568 | 111,000 |
| 1996/08/23 | 572 | 575 | 565 | 571 | 217,000 |
| 1996/08/22 | 557 | 572 | 557 | 572 | 149,000 |
| 1996/08/21 | 562 | 565 | 555 | 555 | 319,000 |
| 1996/08/20 | 569 | 569 | 558 | 562 | 183,000 |
| 1996/08/19 | 545 | 573 | 545 | 570 | 162,000 |
| 1996/08/16 | 547 | 549 | 544 | 544 | 97,000 |
| 1996/08/15 | 549 | 554 | 544 | 547 | 313,000 |
| 1996/08/14 | 543 | 549 | 543 | 549 | 124,000 |
| 1996/08/13 | 539 | 550 | 539 | 543 | 106,000 |
| 1996/08/12 | 543 | 545 | 534 | 544 | 151,000 |
| 1996/08/09 | 548 | 548 | 531 | 533 | 427,000 |
| 1996/08/08 | 532 | 551 | 532 | 548 | 129,000 |
| 1996/08/07 | 537 | 549 | 529 | 529 | 177,000 |
| 1996/08/06 | 535 | 545 | 529 | 535 | 197,000 |
| 1996/08/05 | 557 | 558 | 541 | 541 | 86,000 |
| 1996/08/02 | 559 | 570 | 551 | 551 | 161,000 |
| 1996/08/01 | 536 | 562 | 535 | 556 | 285,000 |
| 1996/07/31 | 544 | 548 | 535 | 535 | 313,000 |
| 1996/07/30 | 546 | 547 | 527 | 543 | 247,000 |
| 1996/07/29 | 559 | 559 | 541 | 548 | 260,000 |
| 1996/07/26 | 554 | 579 | 548 | 579 | 475,000 |
| 1996/07/25 | 540 | 544 | 522 | 544 | 441,000 |
| 1996/07/24 | 547 | 548 | 520 | 520 | 461,000 |
| 1996/07/23 | 540 | 543 | 533 | 537 | 299,000 |
| 1996/07/22 | 571 | 571 | 543 | 543 | 204,000 |
| 1996/07/19 | 570 | 573 | 555 | 570 | 301,000 |
| 1996/07/18 | 561 | 569 | 558 | 565 | 155,000 |
| 1996/07/17 | 572 | 572 | 561 | 569 | 205,000 |
| 1996/07/16 | 561 | 571 | 560 | 562 | 97,000 |
| 1996/07/15 | 565 | 579 | 563 | 575 | 249,000 |
| 1996/07/12 | 560 | 568 | 560 | 565 | 288,000 |
| 1996/07/11 | 570 | 580 | 570 | 580 | 121,000 |
| 1996/07/10 | 584 | 584 | 573 | 579 | 90,000 |
| 1996/07/09 | 570 | 575 | 569 | 574 | 170,000 |
| 1996/07/08 | 571 | 573 | 566 | 570 | 352,000 |
| 1996/07/05 | 590 | 590 | 577 | 577 | 162,000 |
| 1996/07/04 | 590 | 591 | 586 | 590 | 155,000 |
| 1996/07/03 | 596 | 596 | 587 | 590 | 124,000 |
| 1996/07/02 | 599 | 600 | 595 | 597 | 155,000 |
| 1996/07/01 | 605 | 605 | 599 | 600 | 127,000 |
| 1996/06/28 | 608 | 608 | 598 | 605 | 136,000 |
| 1996/06/27 | 605 | 610 | 600 | 600 | 194,000 |
| 1996/06/26 | 606 | 611 | 595 | 595 | 146,000 |
| 1996/06/25 | 605 | 613 | 601 | 606 | 183,000 |
| 1996/06/24 | 615 | 617 | 606 | 617 | 276,000 |
| 1996/06/21 | 616 | 616 | 600 | 615 | 208,000 |
| 1996/06/20 | 595 | 616 | 587 | 616 | 144,000 |
| 1996/06/19 | 605 | 619 | 590 | 600 | 310,000 |
| 1996/06/18 | 615 | 620 | 605 | 615 | 285,000 |
| 1996/06/17 | 610 | 616 | 605 | 614 | 206,000 |
| 1996/06/14 | 611 | 615 | 600 | 602 | 1,639,000 |
| 1996/06/13 | 605 | 610 | 586 | 609 | 194,000 |
| 1996/06/12 | 599 | 610 | 593 | 607 | 276,000 |
| 1996/06/11 | 575 | 595 | 574 | 583 | 211,000 |
| 1996/06/10 | 581 | 581 | 571 | 574 | 163,000 |
| 1996/06/07 | 586 | 587 | 575 | 581 | 217,000 |
| 1996/06/06 | 585 | 598 | 584 | 584 | 137,000 |
| 1996/06/05 | 595 | 595 | 582 | 582 | 197,000 |
| 1996/06/04 | 600 | 600 | 584 | 586 | 284,000 |
| 1996/06/03 | 593 | 600 | 580 | 580 | 179,000 |
| 1996/05/31 | 614 | 614 | 602 | 611 | 161,000 |
| 1996/05/30 | 617 | 617 | 602 | 615 | 210,000 |
| 1996/05/29 | 612 | 619 | 608 | 610 | 328,000 |
| 1996/05/28 | 609 | 615 | 606 | 613 | 250,000 |
| 1996/05/27 | 609 | 609 | 587 | 597 | 221,000 |
| 1996/05/24 | 602 | 608 | 596 | 599 | 144,000 |
| 1996/05/23 | 616 | 616 | 602 | 602 | 244,000 |
| 1996/05/22 | 622 | 623 | 605 | 608 | 211,000 |
| 1996/05/21 | 625 | 627 | 618 | 627 | 316,000 |
| 1996/05/20 | 629 | 630 | 622 | 627 | 573,000 |
| 1996/05/17 | 614 | 621 | 612 | 612 | 293,000 |
| 1996/05/16 | 619 | 625 | 617 | 618 | 570,000 |
| 1996/05/15 | 610 | 620 | 610 | 619 | 613,000 |
| 1996/05/14 | 595 | 602 | 593 | 600 | 265,000 |
| 1996/05/13 | 603 | 606 | 591 | 591 | 353,000 |
| 1996/05/10 | 594 | 606 | 594 | 606 | 693,000 |
| 1996/05/09 | 602 | 608 | 585 | 594 | 462,000 |
| 1996/05/08 | 600 | 611 | 600 | 611 | 305,000 |
| 1996/05/07 | 610 | 616 | 603 | 616 | 797,000 |
| 1996/05/02 | 610 | 623 | 601 | 623 | 429,000 |
| 1996/05/01 | 619 | 625 | 609 | 615 | 973,000 |
| 1996/04/30 | 607 | 628 | 605 | 625 | 976,000 |
| 1996/04/26 | 608 | 622 | 607 | 613 | 1,513,000 |
| 1996/04/25 | 599 | 610 | 595 | 608 | 1,008,000 |
| 1996/04/24 | 599 | 600 | 582 | 582 | 462,000 |
| 1996/04/23 | 592 | 599 | 581 | 599 | 328,000 |
| 1996/04/22 | 591 | 593 | 580 | 592 | 181,000 |
| 1996/04/19 | 580 | 590 | 577 | 589 | 259,000 |
| 1996/04/18 | 590 | 592 | 588 | 590 | 233,000 |
| 1996/04/17 | 598 | 598 | 591 | 592 | 701,000 |
| 1996/04/16 | 605 | 610 | 590 | 592 | 822,000 |
| 1996/04/15 | 597 | 606 | 597 | 603 | 568,000 |
| 1996/04/12 | 590 | 600 | 587 | 587 | 595,000 |
| 1996/04/11 | 591 | 597 | 586 | 587 | 577,000 |
| 1996/04/10 | 605 | 605 | 591 | 591 | 717,000 |
| 1996/04/09 | 581 | 609 | 581 | 605 | 1,664,000 |
| 1996/04/08 | 585 | 587 | 575 | 580 | 361,000 |
| 1996/04/05 | 589 | 590 | 583 | 585 | 474,000 |
| 1996/04/04 | 580 | 589 | 580 | 583 | 802,000 |
| 1996/04/03 | 590 | 592 | 580 | 580 | 355,000 |
| 1996/04/02 | 594 | 594 | 582 | 590 | 455,000 |
| 1996/04/01 | 585 | 593 | 584 | 591 | 806,000 |
| 1996/03/29 | 577 | 584 | 577 | 579 | 441,000 |
| 1996/03/28 | 581 | 587 | 572 | 579 | 926,000 |
| 1996/03/27 | 567 | 584 | 567 | 584 | 1,200,000 |
| 1996/03/26 | 563 | 568 | 560 | 562 | 593,000 |
| 1996/03/25 | 565 | 565 | 551 | 555 | 264,000 |
| 1996/03/22 | 563 | 564 | 558 | 560 | 326,000 |
| 1996/03/21 | 552 | 559 | 552 | 559 | 244,000 |
| 1996/03/19 | 555 | 560 | 550 | 550 | 486,000 |
| 1996/03/18 | 550 | 555 | 544 | 554 | 184,000 |
| 1996/03/15 | 538 | 551 | 534 | 540 | 266,000 |
| 1996/03/14 | 534 | 534 | 523 | 533 | 165,000 |
| 1996/03/13 | 540 | 540 | 521 | 534 | 277,000 |
| 1996/03/12 | 548 | 553 | 530 | 540 | 242,000 |
| 1996/03/11 | 557 | 560 | 548 | 548 | 791,000 |
| 1996/03/08 | 548 | 560 | 548 | 560 | 3,431,000 |
| 1996/03/07 | 543 | 550 | 534 | 543 | 571,000 |
| 1996/03/06 | 534 | 550 | 530 | 543 | 234,000 |
| 1996/03/05 | 534 | 541 | 528 | 536 | 174,000 |
| 1996/03/04 | 534 | 534 | 524 | 524 | 122,000 |
| 1996/03/01 | 525 | 530 | 520 | 524 | 173,000 |
| 1996/02/29 | 517 | 530 | 517 | 521 | 196,000 |
| 1996/02/28 | 532 | 533 | 506 | 515 | 331,000 |
| 1996/02/27 | 539 | 539 | 531 | 531 | 581,000 |
| 1996/02/26 | 541 | 542 | 531 | 540 | 353,000 |
| 1996/02/23 | 553 | 555 | 542 | 542 | 358,000 |
| 1996/02/22 | 557 | 557 | 545 | 548 | 321,000 |
| 1996/02/21 | 557 | 563 | 551 | 557 | 1,062,000 |
| 1996/02/20 | 550 | 558 | 540 | 550 | 447,000 |
| 1996/02/19 | 556 | 560 | 547 | 547 | 236,000 |
| 1996/02/16 | 562 | 565 | 545 | 564 | 814,000 |
| 1996/02/15 | 565 | 585 | 561 | 562 | 3,396,000 |
| 1996/02/14 | 555 | 558 | 550 | 555 | 813,000 |
| 1996/02/13 | 549 | 555 | 545 | 551 | 412,000 |
| 1996/02/09 | 535 | 549 | 535 | 540 | 734,000 |
| 1996/02/08 | 541 | 546 | 536 | 543 | 448,000 |
| 1996/02/07 | 543 | 560 | 543 | 546 | 618,000 |
| 1996/02/06 | 545 | 546 | 536 | 540 | 353,000 |
| 1996/02/05 | 552 | 555 | 541 | 545 | 375,000 |
| 1996/02/02 | 553 | 569 | 550 | 555 | 1,933,000 |
| 1996/02/01 | 532 | 539 | 530 | 538 | 359,000 |
| 1996/01/31 | 540 | 541 | 529 | 529 | 691,000 |
| 1996/01/30 | 532 | 535 | 530 | 535 | 470,000 |
| 1996/01/29 | 530 | 535 | 528 | 530 | 342,000 |
| 1996/01/26 | 525 | 535 | 525 | 527 | 247,000 |
| 1996/01/25 | 535 | 535 | 526 | 535 | 260,000 |
| 1996/01/24 | 520 | 535 | 520 | 535 | 258,000 |
| 1996/01/23 | 527 | 538 | 525 | 525 | 162,000 |
| 1996/01/22 | 540 | 540 | 521 | 526 | 177,000 |
| 1996/01/19 | 526 | 535 | 525 | 535 | 343,000 |
| 1996/01/18 | 536 | 539 | 521 | 523 | 428,000 |
| 1996/01/17 | 538 | 545 | 537 | 537 | 612,000 |
| 1996/01/16 | 546 | 548 | 535 | 539 | 523,000 |
| 1996/01/12 | 538 | 538 | 526 | 530 | 535,000 |
| 1996/01/11 | 537 | 540 | 530 | 539 | 291,000 |
| 1996/01/10 | 540 | 545 | 530 | 540 | 301,000 |
| 1996/01/09 | 539 | 539 | 527 | 530 | 359,000 |
| 1996/01/08 | 536 | 544 | 526 | 535 | 332,000 |
| 1996/01/05 | 545 | 545 | 536 | 544 | 570,000 |
| 1996/01/04 | 549 | 549 | 540 | 545 | 203,000 |