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 |
|---|---|---|---|---|---|
| 1984/12/28 | 534 | 537 | 516 | 533 | 1,259,001 |
| 1984/12/27 | 551 | 562 | 537 | 537 | 1,981,001 |
| 1984/12/26 | 549 | 555 | 539 | 541 | 5,303,002 |
| 1984/12/25 | 521 | 521 | 516 | 519 | 366,000 |
| 1984/12/24 | 521 | 521 | 511 | 516 | 288,000 |
| 1984/12/22 | 515 | 525 | 510 | 511 | 279,000 |
| 1984/12/21 | 530 | 533 | 508 | 508 | 590,000 |
| 1984/12/20 | 537 | 538 | 515 | 524 | 980,000 |
| 1984/12/19 | 521 | 538 | 511 | 537 | 1,230,001 |
| 1984/12/18 | 507 | 518 | 507 | 511 | 271,000 |
| 1984/12/17 | 501 | 517 | 501 | 505 | 341,000 |
| 1984/12/15 | 507 | 507 | 498 | 500 | 584,000 |
| 1984/12/14 | 517 | 518 | 504 | 504 | 505,000 |
| 1984/12/13 | 525 | 530 | 510 | 511 | 490,000 |
| 1984/12/12 | 518 | 521 | 509 | 515 | 600,000 |
| 1984/12/11 | 519 | 530 | 512 | 516 | 514,000 |
| 1984/12/10 | 540 | 540 | 520 | 520 | 837,000 |
| 1984/12/07 | 541 | 549 | 521 | 529 | 2,095,001 |
| 1984/12/06 | 558 | 573 | 542 | 542 | 3,064,001 |
| 1984/12/05 | 580 | 591 | 555 | 568 | 17,070,008 |
| 1984/12/04 | 500 | 570 | 500 | 567 | 10,627,005 |
| 1984/12/03 | 496 | 506 | 495 | 505 | 464,000 |
| 1984/12/01 | 500 | 501 | 491 | 500 | 460,000 |
| 1984/11/30 | 510 | 510 | 490 | 504 | 586,000 |
| 1984/11/29 | 515 | 525 | 505 | 510 | 1,068,001 |
| 1984/11/28 | 495 | 515 | 491 | 508 | 796,000 |
| 1984/11/27 | 492 | 499 | 491 | 491 | 424,000 |
| 1984/11/26 | 494 | 500 | 494 | 496 | 137,000 |
| 1984/11/24 | 500 | 500 | 496 | 496 | 128,000 |
| 1984/11/22 | 499 | 500 | 496 | 496 | 279,000 |
| 1984/11/21 | 495 | 503 | 495 | 496 | 370,000 |
| 1984/11/20 | 491 | 499 | 491 | 494 | 143,000 |
| 1984/11/19 | 504 | 504 | 496 | 496 | 228,000 |
| 1984/11/17 | 501 | 509 | 501 | 505 | 266,000 |
| 1984/11/16 | 510 | 512 | 500 | 501 | 450,000 |
| 1984/11/15 | 513 | 520 | 505 | 507 | 1,867,001 |
| 1984/11/14 | 495 | 518 | 495 | 509 | 2,170,001 |
| 1984/11/13 | 485 | 492 | 485 | 490 | 593,000 |
| 1984/11/12 | 476 | 485 | 476 | 480 | 341,000 |
| 1984/11/09 | 477 | 481 | 474 | 480 | 268,000 |
| 1984/11/08 | 480 | 480 | 475 | 475 | 86,000 |
| 1984/11/07 | 481 | 482 | 475 | 475 | 174,000 |
| 1984/11/06 | 484 | 488 | 481 | 482 | 193,000 |
| 1984/11/05 | 487 | 489 | 480 | 481 | 139,000 |
| 1984/11/02 | 474 | 484 | 473 | 484 | 263,000 |
| 1984/11/01 | 481 | 487 | 479 | 479 | 148,000 |
| 1984/10/31 | 490 | 490 | 485 | 489 | 218,000 |
| 1984/10/30 | 485 | 492 | 485 | 488 | 254,000 |
| 1984/10/29 | 473 | 480 | 472 | 480 | 152,000 |
| 1984/10/27 | 475 | 475 | 470 | 475 | 231,000 |
| 1984/10/26 | 471 | 480 | 471 | 476 | 168,000 |
| 1984/10/25 | 484 | 484 | 478 | 479 | 136,000 |
| 1984/10/24 | 479 | 485 | 478 | 480 | 241,000 |
| 1984/10/23 | 483 | 487 | 478 | 483 | 171,000 |
| 1984/10/22 | 480 | 485 | 478 | 478 | 270,000 |
| 1984/10/20 | 480 | 480 | 470 | 480 | 220,000 |
| 1984/10/19 | 482 | 493 | 476 | 480 | 678,000 |
| 1984/10/18 | 470 | 487 | 466 | 480 | 725,000 |
| 1984/10/17 | 464 | 465 | 461 | 465 | 549,000 |
| 1984/10/16 | 465 | 467 | 465 | 465 | 208,000 |
| 1984/10/15 | 461 | 465 | 458 | 465 | 271,000 |
| 1984/10/12 | 464 | 465 | 460 | 463 | 473,000 |
| 1984/10/11 | 465 | 469 | 463 | 464 | 265,000 |
| 1984/10/09 | 470 | 470 | 463 | 465 | 357,000 |
| 1984/10/08 | 466 | 477 | 466 | 468 | 272,000 |
| 1984/10/06 | 464 | 470 | 464 | 465 | 229,000 |
| 1984/10/05 | 460 | 464 | 460 | 464 | 549,000 |
| 1984/10/04 | 469 | 469 | 460 | 465 | 226,000 |
| 1984/10/03 | 473 | 475 | 466 | 470 | 300,000 |
| 1984/10/02 | 466 | 474 | 463 | 468 | 680,000 |
| 1984/10/01 | 461 | 474 | 461 | 470 | 490,000 |
| 1984/09/29 | 464 | 468 | 458 | 465 | 547,000 |
| 1984/09/28 | 468 | 475 | 465 | 468 | 503,000 |
| 1984/09/27 | 468 | 471 | 466 | 468 | 442,000 |
| 1984/09/26 | 469 | 477 | 469 | 469 | 450,000 |
| 1984/09/25 | 465 | 475 | 464 | 470 | 292,000 |
| 1984/09/22 | 466 | 468 | 462 | 462 | 330,000 |
| 1984/09/21 | 461 | 467 | 461 | 464 | 495,000 |
| 1984/09/20 | 466 | 466 | 461 | 463 | 373,000 |
| 1984/09/19 | 472 | 473 | 468 | 468 | 417,000 |
| 1984/09/18 | 477 | 477 | 472 | 473 | 166,000 |
| 1984/09/17 | 475 | 479 | 471 | 479 | 196,000 |
| 1984/09/14 | 478 | 480 | 471 | 476 | 497,000 |
| 1984/09/13 | 474 | 481 | 473 | 480 | 537,000 |
| 1984/09/12 | 474 | 475 | 471 | 475 | 284,000 |
| 1984/09/11 | 475 | 478 | 472 | 473 | 228,000 |
| 1984/09/10 | 476 | 479 | 475 | 478 | 170,000 |
| 1984/09/07 | 480 | 480 | 475 | 477 | 287,000 |
| 1984/09/06 | 480 | 480 | 475 | 478 | 227,000 |
| 1984/09/05 | 492 | 492 | 485 | 485 | 302,000 |
| 1984/09/04 | 501 | 505 | 492 | 492 | 326,000 |
| 1984/09/03 | 503 | 508 | 499 | 505 | 383,000 |
| 1984/09/01 | 498 | 498 | 493 | 498 | 193,000 |
| 1984/08/31 | 495 | 498 | 490 | 493 | 645,000 |
| 1984/08/30 | 505 | 507 | 495 | 495 | 553,000 |
| 1984/08/29 | 483 | 509 | 483 | 509 | 1,042,000 |
| 1984/08/28 | 482 | 488 | 480 | 486 | 257,000 |
| 1984/08/27 | 477 | 482 | 473 | 482 | 389,000 |
| 1984/08/25 | 473 | 475 | 471 | 472 | 383,000 |
| 1984/08/24 | 480 | 482 | 475 | 475 | 621,000 |
| 1984/08/23 | 481 | 484 | 480 | 480 | 614,000 |
| 1984/08/22 | 480 | 484 | 480 | 480 | 340,000 |
| 1984/08/21 | 489 | 490 | 481 | 481 | 320,000 |
| 1984/08/20 | 490 | 495 | 485 | 489 | 298,000 |
| 1984/08/18 | 485 | 491 | 485 | 490 | 93,000 |
| 1984/08/17 | 486 | 491 | 486 | 487 | 220,000 |
| 1984/08/16 | 483 | 488 | 483 | 485 | 211,000 |
| 1984/08/15 | 495 | 498 | 488 | 493 | 261,000 |
| 1984/08/14 | 491 | 499 | 491 | 498 | 333,000 |
| 1984/08/13 | 484 | 486 | 480 | 481 | 111,000 |
| 1984/08/10 | 487 | 490 | 480 | 481 | 103,000 |
| 1984/08/09 | 480 | 485 | 480 | 485 | 156,000 |
| 1984/08/08 | 480 | 483 | 478 | 478 | 293,000 |
| 1984/08/07 | 484 | 485 | 483 | 484 | 321,000 |
| 1984/08/06 | 488 | 488 | 483 | 483 | 157,000 |
| 1984/08/04 | 496 | 496 | 473 | 483 | 261,000 |
| 1984/08/03 | 502 | 510 | 490 | 496 | 1,028,000 |
| 1984/08/02 | 485 | 497 | 481 | 497 | 618,000 |
| 1984/08/01 | 472 | 489 | 472 | 476 | 394,000 |
| 1984/07/31 | 470 | 480 | 470 | 470 | 247,000 |
| 1984/07/30 | 476 | 480 | 470 | 470 | 202,000 |
| 1984/07/28 | 470 | 475 | 466 | 473 | 629,000 |
| 1984/07/27 | 480 | 490 | 475 | 475 | 334,000 |
| 1984/07/26 | 480 | 484 | 470 | 470 | 505,000 |
| 1984/07/25 | 465 | 479 | 465 | 471 | 250,000 |
| 1984/07/24 | 462 | 475 | 455 | 465 | 559,000 |
| 1984/07/23 | 485 | 486 | 461 | 465 | 318,000 |
| 1984/07/21 | 481 | 490 | 480 | 480 | 498,000 |
| 1984/07/20 | 496 | 498 | 485 | 488 | 848,000 |
| 1984/07/19 | 509 | 509 | 500 | 502 | 335,000 |
| 1984/07/18 | 518 | 525 | 506 | 514 | 825,000 |
| 1984/07/17 | 507 | 515 | 506 | 510 | 837,000 |
| 1984/07/16 | 496 | 510 | 496 | 506 | 461,000 |
| 1984/07/13 | 506 | 509 | 498 | 506 | 591,000 |
| 1984/07/12 | 505 | 511 | 505 | 506 | 698,000 |
| 1984/07/11 | 511 | 525 | 510 | 515 | 631,000 |
| 1984/07/10 | 513 | 517 | 510 | 511 | 817,000 |
| 1984/07/09 | 530 | 530 | 515 | 515 | 493,000 |
| 1984/07/07 | 532 | 535 | 520 | 520 | 663,000 |
| 1984/07/06 | 545 | 545 | 531 | 531 | 1,419,001 |
| 1984/07/05 | 541 | 556 | 540 | 540 | 5,297,002 |
| 1984/07/04 | 530 | 549 | 530 | 541 | 5,645,003 |
| 1984/07/03 | 540 | 540 | 528 | 532 | 1,095,001 |
| 1984/07/02 | 535 | 546 | 531 | 542 | 2,340,001 |
| 1984/06/30 | 537 | 539 | 526 | 526 | 1,483,001 |
| 1984/06/29 | 544 | 546 | 535 | 535 | 3,282,002 |
| 1984/06/28 | 549 | 552 | 539 | 548 | 8,720,004 |
| 1984/06/27 | 522 | 552 | 519 | 545 | 16,988,008 |
| 1984/06/26 | 491 | 509 | 491 | 505 | 3,127,001 |
| 1984/06/25 | 483 | 493 | 480 | 490 | 1,565,001 |
| 1984/06/23 | 487 | 487 | 473 | 473 | 196,000 |
| 1984/06/22 | 474 | 492 | 471 | 489 | 445,000 |
| 1984/06/21 | 471 | 476 | 471 | 471 | 208,000 |
| 1984/06/20 | 471 | 475 | 470 | 470 | 239,000 |
| 1984/06/19 | 465 | 474 | 461 | 469 | 178,000 |
| 1984/06/18 | 457 | 461 | 457 | 460 | 156,000 |
| 1984/06/16 | 459 | 460 | 455 | 459 | 188,000 |
| 1984/06/15 | 458 | 465 | 458 | 462 | 188,000 |
| 1984/06/14 | 474 | 478 | 465 | 468 | 298,000 |
| 1984/06/13 | 488 | 488 | 473 | 481 | 414,000 |
| 1984/06/12 | 472 | 495 | 470 | 494 | 704,000 |
| 1984/06/11 | 471 | 474 | 469 | 470 | 102,000 |
| 1984/06/08 | 465 | 472 | 465 | 470 | 181,000 |
| 1984/06/07 | 470 | 470 | 460 | 461 | 302,000 |
| 1984/06/06 | 467 | 471 | 467 | 470 | 173,000 |
| 1984/06/05 | 466 | 467 | 460 | 460 | 185,000 |
| 1984/06/04 | 455 | 458 | 443 | 443 | 159,000 |
| 1984/06/02 | 440 | 448 | 431 | 433 | 319,000 |
| 1984/06/01 | 439 | 450 | 439 | 445 | 206,000 |
| 1984/05/31 | 455 | 455 | 437 | 440 | 276,000 |
| 1984/05/30 | 453 | 459 | 453 | 455 | 245,000 |
| 1984/05/29 | 452 | 455 | 448 | 448 | 318,000 |
| 1984/05/28 | 457 | 457 | 452 | 457 | 153,000 |
| 1984/05/26 | 452 | 458 | 450 | 458 | 109,000 |
| 1984/05/25 | 454 | 459 | 450 | 451 | 143,000 |
| 1984/05/24 | 447 | 459 | 445 | 453 | 352,000 |
| 1984/05/23 | 439 | 451 | 438 | 451 | 174,000 |
| 1984/05/22 | 447 | 447 | 435 | 438 | 396,000 |
| 1984/05/21 | 460 | 465 | 450 | 450 | 237,000 |
| 1984/05/19 | 455 | 471 | 455 | 461 | 246,000 |
| 1984/05/18 | 455 | 465 | 450 | 456 | 520,000 |
| 1984/05/17 | 488 | 488 | 471 | 471 | 299,000 |
| 1984/05/16 | 490 | 495 | 486 | 488 | 368,000 |
| 1984/05/15 | 482 | 492 | 482 | 490 | 448,000 |
| 1984/05/14 | 494 | 494 | 485 | 488 | 217,000 |
| 1984/05/11 | 499 | 505 | 494 | 500 | 236,000 |
| 1984/05/10 | 517 | 519 | 495 | 503 | 487,000 |
| 1984/05/09 | 516 | 521 | 516 | 516 | 699,000 |
| 1984/05/08 | 522 | 525 | 510 | 515 | 825,000 |
| 1984/05/07 | 531 | 532 | 520 | 520 | 819,000 |
| 1984/05/04 | 524 | 534 | 521 | 526 | 2,284,001 |
| 1984/05/02 | 504 | 524 | 501 | 520 | 1,535,001 |
| 1984/05/01 | 500 | 500 | 490 | 491 | 312,000 |
| 1984/04/28 | 490 | 499 | 488 | 498 | 306,000 |
| 1984/04/27 | 486 | 494 | 486 | 490 | 274,000 |
| 1984/04/26 | 488 | 492 | 483 | 483 | 278,000 |
| 1984/04/25 | 486 | 495 | 486 | 487 | 343,000 |
| 1984/04/24 | 490 | 495 | 486 | 492 | 360,000 |
| 1984/04/23 | 502 | 502 | 490 | 491 | 384,000 |
| 1984/04/21 | 493 | 500 | 492 | 500 | 245,000 |
| 1984/04/20 | 495 | 498 | 492 | 492 | 279,000 |
| 1984/04/19 | 503 | 503 | 495 | 495 | 681,000 |
| 1984/04/18 | 500 | 508 | 498 | 498 | 840,000 |
| 1984/04/17 | 511 | 519 | 505 | 505 | 986,000 |
| 1984/04/16 | 500 | 513 | 499 | 507 | 554,000 |
| 1984/04/13 | 495 | 499 | 490 | 499 | 444,000 |
| 1984/04/12 | 510 | 510 | 494 | 494 | 446,000 |
| 1984/04/11 | 509 | 514 | 502 | 508 | 724,000 |
| 1984/04/10 | 494 | 508 | 494 | 507 | 487,000 |
| 1984/04/09 | 494 | 500 | 492 | 494 | 127,000 |
| 1984/04/07 | 491 | 495 | 490 | 491 | 256,000 |
| 1984/04/06 | 493 | 495 | 490 | 495 | 551,000 |
| 1984/04/05 | 490 | 500 | 490 | 493 | 533,000 |
| 1984/04/04 | 495 | 497 | 487 | 488 | 523,000 |
| 1984/04/03 | 490 | 495 | 486 | 491 | 865,000 |
| 1984/04/02 | 500 | 500 | 495 | 495 | 453,000 |
| 1984/03/31 | 500 | 505 | 495 | 496 | 314,000 |
| 1984/03/30 | 512 | 513 | 495 | 500 | 497,000 |
| 1984/03/29 | 500 | 501 | 492 | 497 | 546,000 |
| 1984/03/28 | 501 | 512 | 490 | 491 | 837,000 |
| 1984/03/27 | 508 | 510 | 495 | 496 | 598,000 |
| 1984/03/26 | 513 | 519 | 508 | 509 | 330,000 |
| 1984/03/24 | 521 | 524 | 507 | 513 | 484,000 |
| 1984/03/23 | 527 | 534 | 522 | 522 | 1,633,001 |
| 1984/03/22 | 530 | 530 | 521 | 521 | 972,000 |
| 1984/03/21 | 540 | 540 | 521 | 521 | 3,402,002 |
| 1984/03/19 | 510 | 533 | 510 | 530 | 1,460,001 |
| 1984/03/17 | 517 | 517 | 505 | 506 | 696,000 |
| 1984/03/16 | 515 | 516 | 505 | 513 | 1,185,001 |
| 1984/03/15 | 515 | 520 | 506 | 515 | 1,739,001 |
| 1984/03/14 | 489 | 505 | 489 | 505 | 2,096,001 |
| 1984/03/13 | 488 | 489 | 480 | 487 | 619,000 |
| 1984/03/12 | 490 | 493 | 485 | 485 | 566,000 |
| 1984/03/09 | 486 | 490 | 485 | 488 | 506,000 |
| 1984/03/08 | 495 | 495 | 486 | 487 | 442,000 |
| 1984/03/07 | 492 | 495 | 490 | 495 | 885,000 |
| 1984/03/06 | 497 | 499 | 491 | 495 | 625,000 |
| 1984/03/05 | 510 | 510 | 493 | 493 | 817,000 |
| 1984/03/03 | 515 | 519 | 510 | 510 | 922,000 |
| 1984/03/02 | 510 | 519 | 508 | 509 | 1,417,001 |
| 1984/03/01 | 514 | 520 | 505 | 505 | 1,628,001 |
| 1984/02/29 | 506 | 517 | 504 | 514 | 1,286,001 |
| 1984/02/28 | 524 | 527 | 509 | 514 | 1,682,001 |
| 1984/02/27 | 538 | 539 | 513 | 515 | 7,351,003 |
| 1984/02/25 | 523 | 540 | 515 | 534 | 7,638,004 |
| 1984/02/24 | 510 | 524 | 506 | 520 | 9,319,004 |
| 1984/02/23 | 472 | 490 | 472 | 490 | 536,000 |
| 1984/02/22 | 484 | 485 | 471 | 471 | 458,000 |
| 1984/02/21 | 484 | 489 | 481 | 481 | 604,000 |
| 1984/02/20 | 483 | 488 | 483 | 485 | 398,000 |
| 1984/02/18 | 487 | 487 | 481 | 484 | 428,000 |
| 1984/02/17 | 484 | 495 | 482 | 482 | 1,181,001 |
| 1984/02/16 | 483 | 490 | 481 | 481 | 444,000 |
| 1984/02/15 | 488 | 490 | 481 | 481 | 445,000 |
| 1984/02/14 | 497 | 500 | 482 | 488 | 998,000 |
| 1984/02/13 | 490 | 504 | 490 | 500 | 1,179,001 |
| 1984/02/10 | 489 | 497 | 485 | 493 | 1,264,001 |
| 1984/02/09 | 507 | 514 | 486 | 489 | 1,965,001 |
| 1984/02/08 | 500 | 516 | 498 | 506 | 6,886,003 |
| 1984/02/07 | 503 | 514 | 496 | 500 | 6,584,003 |
| 1984/02/06 | 480 | 506 | 480 | 506 | 2,280,001 |
| 1984/02/04 | 495 | 495 | 485 | 485 | 971,000 |
| 1984/02/03 | 489 | 495 | 481 | 495 | 1,088,001 |
| 1984/02/02 | 475 | 495 | 475 | 485 | 1,808,001 |
| 1984/02/01 | 476 | 482 | 475 | 478 | 614,000 |
| 1984/01/31 | 487 | 489 | 477 | 480 | 682,000 |
| 1984/01/30 | 490 | 492 | 486 | 487 | 671,000 |
| 1984/01/28 | 492 | 495 | 485 | 490 | 1,637,001 |
| 1984/01/27 | 500 | 510 | 491 | 493 | 4,955,002 |
| 1984/01/26 | 476 | 510 | 475 | 500 | 5,461,003 |
| 1984/01/25 | 470 | 477 | 470 | 474 | 832,000 |
| 1984/01/24 | 477 | 481 | 469 | 474 | 1,022,000 |
| 1984/01/23 | 484 | 494 | 480 | 482 | 2,352,001 |
| 1984/01/21 | 485 | 491 | 481 | 484 | 3,640,002 |
| 1984/01/20 | 466 | 488 | 466 | 485 | 4,735,002 |
| 1984/01/19 | 467 | 472 | 462 | 465 | 1,451,001 |
| 1984/01/18 | 470 | 470 | 460 | 465 | 957,000 |
| 1984/01/17 | 475 | 475 | 467 | 467 | 1,011,000 |
| 1984/01/13 | 461 | 470 | 457 | 470 | 2,178,001 |
| 1984/01/12 | 464 | 469 | 455 | 457 | 983,000 |
| 1984/01/11 | 464 | 472 | 456 | 472 | 1,409,001 |
| 1984/01/10 | 470 | 474 | 459 | 459 | 2,514,001 |
| 1984/01/09 | 460 | 464 | 456 | 464 | 1,597,001 |
| 1984/01/07 | 435 | 450 | 433 | 450 | 576,000 |
| 1984/01/06 | 438 | 440 | 434 | 435 | 486,000 |
| 1984/01/05 | 447 | 447 | 439 | 442 | 312,000 |
| 1984/01/04 | 445 | 445 | 440 | 445 | 105,000 |