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 |
---|---|---|---|---|---|
1986/12/27 | 416 | 430 | 413 | 430 | 758,000 |
1986/12/26 | 428 | 428 | 413 | 416 | 560,000 |
1986/12/25 | 441 | 443 | 426 | 430 | 203,000 |
1986/12/24 | 445 | 446 | 443 | 443 | 126,000 |
1986/12/23 | 450 | 450 | 440 | 445 | 356,000 |
1986/12/22 | 453 | 454 | 450 | 450 | 250,000 |
1986/12/19 | 450 | 455 | 450 | 455 | 178,000 |
1986/12/18 | 453 | 455 | 450 | 452 | 228,000 |
1986/12/17 | 459 | 460 | 451 | 459 | 178,000 |
1986/12/16 | 457 | 464 | 457 | 460 | 92,000 |
1986/12/15 | 457 | 457 | 452 | 456 | 159,000 |
1986/12/12 | 456 | 457 | 450 | 456 | 231,000 |
1986/12/11 | 460 | 466 | 457 | 457 | 332,000 |
1986/12/10 | 461 | 470 | 458 | 465 | 557,000 |
1986/12/09 | 458 | 458 | 455 | 456 | 210,000 |
1986/12/08 | 454 | 455 | 448 | 453 | 314,000 |
1986/12/06 | 450 | 450 | 447 | 447 | 264,000 |
1986/12/05 | 452 | 457 | 448 | 450 | 266,000 |
1986/12/04 | 455 | 463 | 450 | 457 | 464,000 |
1986/12/03 | 460 | 470 | 452 | 452 | 399,000 |
1986/12/02 | 454 | 457 | 448 | 457 | 351,000 |
1986/12/01 | 452 | 459 | 447 | 454 | 227,000 |
1986/11/29 | 450 | 455 | 443 | 447 | 283,000 |
1986/11/28 | 449 | 459 | 447 | 452 | 294,000 |
1986/11/27 | 446 | 455 | 445 | 448 | 284,000 |
1986/11/26 | 451 | 455 | 446 | 446 | 81,000 |
1986/11/25 | 469 | 469 | 454 | 455 | 163,000 |
1986/11/22 | 460 | 470 | 458 | 465 | 292,000 |
1986/11/21 | 441 | 455 | 436 | 455 | 1,453,000 |
1986/11/20 | 446 | 446 | 435 | 436 | 131,000 |
1986/11/19 | 444 | 444 | 440 | 441 | 127,000 |
1986/11/18 | 442 | 450 | 442 | 449 | 35,000 |
1986/11/17 | 455 | 460 | 445 | 445 | 86,000 |
1986/11/14 | 440 | 445 | 438 | 445 | 150,000 |
1986/11/13 | 454 | 454 | 442 | 442 | 75,000 |
1986/11/12 | 446 | 455 | 441 | 455 | 199,000 |
1986/11/11 | 445 | 445 | 441 | 441 | 158,000 |
1986/11/10 | 455 | 459 | 445 | 445 | 192,000 |
1986/11/07 | 446 | 450 | 445 | 450 | 51,000 |
1986/11/06 | 447 | 460 | 446 | 460 | 38,000 |
1986/11/05 | 452 | 460 | 452 | 452 | 51,000 |
1986/11/04 | 461 | 475 | 450 | 451 | 76,000 |
1986/11/01 | 445 | 460 | 444 | 460 | 191,000 |
1986/10/31 | 444 | 460 | 444 | 445 | 242,000 |
1986/10/30 | 450 | 455 | 444 | 444 | 179,000 |
1986/10/29 | 450 | 455 | 449 | 450 | 111,000 |
1986/10/28 | 451 | 460 | 450 | 460 | 40,000 |
1986/10/27 | 458 | 460 | 450 | 450 | 196,000 |
1986/10/25 | 438 | 471 | 435 | 460 | 409,000 |
1986/10/24 | 428 | 440 | 427 | 438 | 483,000 |
1986/10/23 | 418 | 427 | 412 | 427 | 58,000 |
1986/10/22 | 425 | 425 | 410 | 410 | 341,000 |
1986/10/21 | 415 | 420 | 410 | 420 | 362,000 |
1986/10/20 | 412 | 416 | 410 | 411 | 42,000 |
1986/10/17 | 412 | 412 | 407 | 407 | 176,000 |
1986/10/16 | 411 | 415 | 409 | 409 | 241,000 |
1986/10/15 | 418 | 424 | 411 | 411 | 226,000 |
1986/10/14 | 421 | 425 | 415 | 420 | 274,000 |
1986/10/13 | 423 | 428 | 418 | 418 | 140,000 |
1986/10/09 | 425 | 428 | 418 | 428 | 165,000 |
1986/10/08 | 435 | 437 | 426 | 426 | 303,000 |
1986/10/07 | 441 | 441 | 431 | 431 | 60,000 |
1986/10/06 | 440 | 441 | 440 | 440 | 61,000 |
1986/10/04 | 425 | 440 | 425 | 440 | 153,000 |
1986/10/03 | 417 | 425 | 417 | 420 | 68,000 |
1986/10/02 | 431 | 433 | 417 | 417 | 114,000 |
1986/10/01 | 441 | 443 | 433 | 433 | 246,000 |
1986/09/30 | 445 | 445 | 440 | 441 | 248,000 |
1986/09/29 | 447 | 447 | 440 | 445 | 127,000 |
1986/09/27 | 452 | 452 | 442 | 442 | 63,000 |
1986/09/26 | 452 | 452 | 445 | 448 | 253,000 |
1986/09/25 | 460 | 460 | 451 | 452 | 224,000 |
1986/09/24 | 475 | 478 | 460 | 466 | 378,000 |
1986/09/22 | 470 | 481 | 465 | 480 | 134,000 |
1986/09/19 | 455 | 469 | 455 | 460 | 261,000 |
1986/09/18 | 446 | 454 | 446 | 450 | 204,000 |
1986/09/17 | 450 | 460 | 445 | 445 | 251,000 |
1986/09/16 | 450 | 450 | 441 | 441 | 777,000 |
1986/09/12 | 450 | 455 | 448 | 448 | 663,000 |
1986/09/11 | 475 | 478 | 458 | 460 | 1,123,000 |
1986/09/10 | 471 | 480 | 471 | 472 | 787,000 |
1986/09/09 | 480 | 490 | 468 | 471 | 988,000 |
1986/09/08 | 490 | 495 | 481 | 481 | 440,000 |
1986/09/06 | 496 | 497 | 490 | 490 | 167,000 |
1986/09/05 | 500 | 505 | 495 | 495 | 480,000 |
1986/09/04 | 496 | 510 | 496 | 500 | 107,000 |
1986/09/03 | 498 | 511 | 498 | 511 | 75,000 |
1986/09/02 | 501 | 510 | 499 | 501 | 120,000 |
1986/09/01 | 519 | 520 | 511 | 515 | 101,000 |
1986/08/30 | 498 | 510 | 498 | 510 | 55,000 |
1986/08/29 | 495 | 509 | 493 | 493 | 140,000 |
1986/08/28 | 501 | 510 | 498 | 500 | 126,000 |
1986/08/27 | 510 | 510 | 501 | 501 | 113,000 |
1986/08/26 | 501 | 509 | 495 | 505 | 385,000 |
1986/08/25 | 511 | 520 | 505 | 510 | 189,000 |
1986/08/23 | 492 | 500 | 490 | 496 | 157,000 |
1986/08/22 | 495 | 499 | 482 | 482 | 210,000 |
1986/08/21 | 499 | 500 | 495 | 495 | 207,000 |
1986/08/20 | 501 | 506 | 497 | 500 | 250,000 |
1986/08/19 | 505 | 510 | 501 | 501 | 264,000 |
1986/08/18 | 515 | 515 | 509 | 510 | 256,000 |
1986/08/15 | 510 | 515 | 508 | 515 | 323,000 |
1986/08/14 | 529 | 530 | 511 | 512 | 327,000 |
1986/08/13 | 522 | 530 | 522 | 529 | 265,000 |
1986/08/12 | 530 | 539 | 520 | 530 | 277,000 |
1986/08/11 | 517 | 527 | 516 | 527 | 185,000 |
1986/08/08 | 515 | 520 | 508 | 515 | 348,000 |
1986/08/07 | 520 | 526 | 515 | 515 | 365,000 |
1986/08/06 | 528 | 535 | 512 | 520 | 275,000 |
1986/08/05 | 525 | 526 | 506 | 510 | 288,000 |
1986/08/04 | 531 | 535 | 525 | 526 | 95,000 |
1986/08/02 | 540 | 541 | 525 | 535 | 251,000 |
1986/08/01 | 529 | 550 | 525 | 540 | 121,000 |
1986/07/31 | 527 | 536 | 525 | 527 | 322,000 |
1986/07/30 | 541 | 545 | 531 | 537 | 202,000 |
1986/07/29 | 546 | 555 | 544 | 548 | 192,000 |
1986/07/28 | 559 | 559 | 554 | 556 | 235,000 |
1986/07/26 | 570 | 575 | 551 | 569 | 89,000 |
1986/07/25 | 558 | 558 | 548 | 551 | 321,000 |
1986/07/24 | 565 | 575 | 565 | 565 | 291,000 |
1986/07/23 | 571 | 582 | 571 | 575 | 282,000 |
1986/07/22 | 579 | 580 | 570 | 570 | 157,000 |
1986/07/21 | 598 | 598 | 580 | 581 | 314,000 |
1986/07/19 | 609 | 609 | 580 | 595 | 197,000 |
1986/07/18 | 598 | 615 | 585 | 595 | 573,000 |
1986/07/17 | 575 | 596 | 575 | 596 | 208,000 |
1986/07/16 | 590 | 595 | 582 | 582 | 197,000 |
1986/07/15 | 590 | 600 | 590 | 591 | 297,000 |
1986/07/14 | 590 | 600 | 590 | 591 | 197,000 |
1986/07/11 | 591 | 593 | 585 | 590 | 208,000 |
1986/07/10 | 610 | 610 | 591 | 593 | 302,000 |
1986/07/09 | 591 | 606 | 591 | 600 | 494,000 |
1986/07/08 | 608 | 615 | 605 | 610 | 411,000 |
1986/07/07 | 625 | 630 | 611 | 615 | 744,000 |
1986/07/05 | 620 | 630 | 605 | 630 | 2,081,000 |
1986/07/04 | 645 | 645 | 620 | 625 | 649,000 |
1986/07/03 | 642 | 645 | 631 | 645 | 823,000 |
1986/07/02 | 645 | 653 | 641 | 642 | 544,000 |
1986/07/01 | 675 | 675 | 647 | 655 | 2,301,000 |
1986/06/30 | 655 | 673 | 645 | 664 | 4,967,000 |
1986/06/28 | 643 | 655 | 636 | 655 | 1,567,000 |
1986/06/27 | 653 | 676 | 635 | 653 | 13,273,000 |
1986/06/26 | 600 | 651 | 600 | 649 | 11,354,000 |
1986/06/25 | 552 | 590 | 552 | 578 | 710,000 |
1986/06/24 | 565 | 567 | 551 | 551 | 240,000 |
1986/06/23 | 562 | 572 | 562 | 566 | 121,000 |
1986/06/21 | 570 | 570 | 561 | 570 | 74,000 |
1986/06/20 | 577 | 577 | 568 | 570 | 329,000 |
1986/06/19 | 570 | 576 | 564 | 575 | 189,000 |
1986/06/18 | 570 | 570 | 560 | 568 | 242,000 |
1986/06/17 | 576 | 576 | 570 | 570 | 201,000 |
1986/06/16 | 574 | 577 | 572 | 575 | 116,000 |
1986/06/13 | 580 | 580 | 573 | 578 | 267,000 |
1986/06/12 | 579 | 584 | 573 | 575 | 146,000 |
1986/06/11 | 585 | 594 | 575 | 578 | 247,000 |
1986/06/10 | 568 | 595 | 568 | 595 | 427,000 |
1986/06/09 | 599 | 600 | 572 | 588 | 603,000 |
1986/06/07 | 581 | 600 | 580 | 600 | 515,000 |
1986/06/06 | 579 | 588 | 576 | 580 | 460,000 |
1986/06/05 | 580 | 583 | 575 | 579 | 386,000 |
1986/06/04 | 584 | 590 | 575 | 575 | 328,000 |
1986/06/03 | 590 | 590 | 580 | 589 | 313,000 |
1986/06/02 | 594 | 603 | 590 | 590 | 672,000 |
1986/05/31 | 610 | 610 | 590 | 604 | 668,000 |
1986/05/30 | 615 | 619 | 590 | 605 | 5,088,000 |
1986/05/29 | 579 | 613 | 576 | 613 | 11,802,000 |
1986/05/28 | 575 | 575 | 561 | 571 | 2,435,000 |
1986/05/27 | 564 | 575 | 561 | 570 | 3,767,000 |
1986/05/26 | 538 | 564 | 534 | 564 | 1,890,000 |
1986/05/24 | 535 | 535 | 528 | 532 | 267,000 |
1986/05/23 | 527 | 528 | 522 | 528 | 229,000 |
1986/05/22 | 525 | 525 | 519 | 521 | 313,000 |
1986/05/21 | 528 | 528 | 520 | 525 | 187,000 |
1986/05/20 | 525 | 530 | 520 | 528 | 153,000 |
1986/05/19 | 517 | 525 | 517 | 525 | 99,000 |
1986/05/17 | 520 | 520 | 517 | 517 | 206,000 |
1986/05/16 | 523 | 525 | 511 | 520 | 182,000 |
1986/05/15 | 532 | 532 | 524 | 524 | 140,000 |
1986/05/14 | 522 | 533 | 522 | 530 | 348,000 |
1986/05/13 | 523 | 523 | 522 | 522 | 129,000 |
1986/05/12 | 523 | 529 | 523 | 523 | 83,000 |
1986/05/09 | 522 | 530 | 521 | 523 | 84,000 |
1986/05/08 | 522 | 523 | 521 | 522 | 57,000 |
1986/05/07 | 525 | 525 | 521 | 521 | 69,000 |
1986/05/06 | 521 | 530 | 521 | 521 | 87,000 |
1986/05/02 | 529 | 531 | 521 | 521 | 84,000 |
1986/05/01 | 532 | 534 | 521 | 531 | 93,000 |
1986/04/30 | 535 | 537 | 525 | 537 | 354,000 |
1986/04/28 | 538 | 538 | 525 | 526 | 114,000 |
1986/04/26 | 538 | 538 | 528 | 528 | 151,000 |
1986/04/25 | 543 | 544 | 535 | 535 | 754,000 |
1986/04/24 | 524 | 540 | 524 | 538 | 1,598,000 |
1986/04/23 | 515 | 528 | 514 | 524 | 330,000 |
1986/04/22 | 510 | 516 | 506 | 515 | 206,000 |
1986/04/21 | 513 | 513 | 510 | 512 | 91,000 |
1986/04/19 | 514 | 515 | 510 | 510 | 202,000 |
1986/04/18 | 507 | 514 | 507 | 514 | 268,000 |
1986/04/17 | 508 | 508 | 505 | 508 | 73,000 |
1986/04/16 | 510 | 510 | 505 | 510 | 218,000 |
1986/04/15 | 515 | 515 | 510 | 510 | 98,000 |
1986/04/14 | 510 | 519 | 506 | 515 | 242,000 |
1986/04/11 | 507 | 508 | 506 | 506 | 84,000 |
1986/04/10 | 509 | 509 | 503 | 506 | 109,000 |
1986/04/09 | 505 | 509 | 504 | 509 | 146,000 |
1986/04/08 | 502 | 509 | 502 | 503 | 138,000 |
1986/04/07 | 509 | 509 | 501 | 501 | 59,000 |
1986/04/05 | 502 | 509 | 500 | 501 | 140,000 |
1986/04/04 | 499 | 510 | 499 | 503 | 258,000 |
1986/04/03 | 500 | 503 | 499 | 500 | 141,000 |
1986/04/02 | 504 | 504 | 499 | 500 | 203,000 |
1986/04/01 | 505 | 510 | 499 | 505 | 455,000 |
1986/03/31 | 492 | 510 | 490 | 506 | 294,000 |
1986/03/29 | 493 | 495 | 490 | 493 | 180,000 |
1986/03/28 | 489 | 494 | 489 | 493 | 193,000 |
1986/03/27 | 490 | 494 | 483 | 494 | 360,000 |
1986/03/26 | 480 | 488 | 478 | 488 | 258,000 |
1986/03/25 | 482 | 490 | 480 | 480 | 273,000 |
1986/03/24 | 495 | 500 | 490 | 490 | 163,000 |
1986/03/22 | 505 | 505 | 499 | 499 | 238,000 |
1986/03/20 | 509 | 510 | 500 | 505 | 536,000 |
1986/03/19 | 513 | 513 | 508 | 509 | 229,000 |
1986/03/18 | 507 | 513 | 507 | 510 | 341,000 |
1986/03/17 | 510 | 512 | 509 | 509 | 292,000 |
1986/03/15 | 512 | 515 | 511 | 511 | 250,000 |
1986/03/14 | 511 | 515 | 510 | 512 | 315,000 |
1986/03/13 | 510 | 513 | 509 | 510 | 341,000 |
1986/03/12 | 515 | 515 | 512 | 513 | 195,000 |
1986/03/11 | 520 | 520 | 512 | 515 | 311,000 |
1986/03/10 | 518 | 528 | 515 | 522 | 172,000 |
1986/03/07 | 518 | 520 | 516 | 517 | 363,000 |
1986/03/06 | 520 | 520 | 515 | 518 | 201,000 |
1986/03/05 | 518 | 524 | 518 | 520 | 169,000 |
1986/03/04 | 520 | 520 | 517 | 519 | 224,000 |
1986/03/03 | 520 | 520 | 517 | 518 | 177,000 |
1986/03/01 | 520 | 523 | 519 | 520 | 57,000 |
1986/02/28 | 525 | 525 | 518 | 519 | 396,000 |
1986/02/27 | 522 | 522 | 518 | 520 | 343,000 |
1986/02/26 | 529 | 530 | 522 | 527 | 530,000 |
1986/02/25 | 525 | 529 | 525 | 529 | 504,000 |
1986/02/24 | 535 | 535 | 526 | 527 | 130,000 |
1986/02/22 | 531 | 538 | 531 | 531 | 190,000 |
1986/02/21 | 523 | 530 | 523 | 530 | 359,000 |
1986/02/20 | 523 | 525 | 522 | 522 | 99,000 |
1986/02/19 | 523 | 526 | 523 | 523 | 241,000 |
1986/02/18 | 530 | 530 | 522 | 522 | 458,000 |
1986/02/17 | 530 | 534 | 526 | 532 | 210,000 |
1986/02/15 | 526 | 530 | 525 | 525 | 116,000 |
1986/02/14 | 522 | 530 | 521 | 530 | 271,000 |
1986/02/13 | 527 | 530 | 520 | 520 | 180,000 |
1986/02/12 | 531 | 533 | 526 | 527 | 147,000 |
1986/02/10 | 530 | 535 | 525 | 531 | 122,000 |
1986/02/07 | 522 | 538 | 521 | 535 | 311,000 |
1986/02/06 | 531 | 539 | 525 | 528 | 137,000 |
1986/02/05 | 532 | 538 | 520 | 521 | 152,000 |
1986/02/04 | 534 | 540 | 531 | 534 | 221,000 |
1986/02/03 | 549 | 549 | 533 | 539 | 900,000 |
1986/02/01 | 545 | 545 | 535 | 545 | 752,000 |
1986/01/31 | 513 | 543 | 513 | 542 | 1,658,000 |
1986/01/30 | 516 | 518 | 510 | 510 | 606,000 |
1986/01/29 | 511 | 520 | 510 | 518 | 539,000 |
1986/01/28 | 509 | 513 | 505 | 505 | 382,000 |
1986/01/27 | 508 | 513 | 508 | 510 | 251,000 |
1986/01/25 | 511 | 519 | 509 | 514 | 225,000 |
1986/01/24 | 510 | 519 | 509 | 519 | 192,000 |
1986/01/23 | 518 | 518 | 508 | 514 | 368,000 |
1986/01/22 | 510 | 515 | 508 | 515 | 193,000 |
1986/01/21 | 512 | 512 | 508 | 510 | 151,000 |
1986/01/20 | 510 | 512 | 507 | 512 | 122,000 |
1986/01/18 | 506 | 520 | 505 | 512 | 164,000 |
1986/01/17 | 507 | 507 | 505 | 505 | 451,000 |
1986/01/16 | 505 | 510 | 505 | 505 | 165,000 |
1986/01/14 | 508 | 509 | 505 | 507 | 172,000 |
1986/01/13 | 506 | 513 | 506 | 510 | 132,000 |
1986/01/10 | 505 | 515 | 505 | 515 | 439,000 |
1986/01/09 | 506 | 507 | 505 | 505 | 351,000 |
1986/01/08 | 510 | 511 | 508 | 508 | 316,000 |
1986/01/07 | 511 | 511 | 510 | 510 | 229,000 |
1986/01/06 | 514 | 520 | 511 | 512 | 365,000 |
1986/01/04 | 513 | 520 | 513 | 514 | 93,000 |