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 |
---|---|---|---|---|---|
1988/12/28 | 891 | 910 | 891 | 896 | 252,000 |
1988/12/27 | 930 | 940 | 900 | 901 | 413,000 |
1988/12/26 | 920 | 930 | 901 | 930 | 479,000 |
1988/12/24 | 901 | 918 | 900 | 900 | 399,000 |
1988/12/23 | 943 | 951 | 880 | 883 | 1,074,000 |
1988/12/22 | 914 | 941 | 913 | 940 | 1,634,000 |
1988/12/21 | 854 | 870 | 854 | 868 | 373,000 |
1988/12/20 | 850 | 880 | 845 | 852 | 739,000 |
1988/12/19 | 880 | 891 | 849 | 870 | 826,000 |
1988/12/16 | 901 | 910 | 884 | 890 | 956,000 |
1988/12/15 | 935 | 940 | 915 | 930 | 848,000 |
1988/12/14 | 945 | 980 | 945 | 945 | 782,000 |
1988/12/13 | 960 | 961 | 935 | 935 | 803,000 |
1988/12/12 | 961 | 980 | 930 | 975 | 1,226,000 |
1988/12/09 | 1,030 | 1,040 | 971 | 980 | 1,433,000 |
1988/12/08 | 1,010 | 1,100 | 1,000 | 1,010 | 2,494,000 |
1988/12/07 | 1,080 | 1,090 | 1,030 | 1,050 | 2,488,000 |
1988/12/06 | 1,140 | 1,170 | 1,040 | 1,070 | 12,348,000 |
1988/12/05 | 900 | 1,020 | 885 | 1,020 | 3,902,000 |
1988/12/03 | 921 | 939 | 910 | 915 | 1,165,000 |
1988/12/02 | 950 | 978 | 911 | 911 | 2,279,000 |
1988/12/01 | 958 | 975 | 932 | 933 | 2,880,000 |
1988/11/30 | 1,030 | 1,050 | 961 | 961 | 3,803,000 |
1988/11/29 | 969 | 1,020 | 965 | 1,000 | 6,634,000 |
1988/11/28 | 1,080 | 1,100 | 945 | 979 | 10,782,000 |
1988/11/26 | 1,110 | 1,150 | 1,050 | 1,100 | 9,357,000 |
1988/11/25 | 1,150 | 1,210 | 1,070 | 1,130 | 19,037,000 |
1988/11/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,861,000 |
1988/11/22 | 970 | 970 | 970 | 970 | 5,038,000 |
1988/11/21 | 858 | 908 | 855 | 870 | 12,540,000 |
1988/11/18 | 819 | 819 | 818 | 819 | 10,454,000 |
1988/11/17 | 700 | 731 | 699 | 722 | 12,043,000 |
1988/11/16 | 650 | 695 | 650 | 690 | 2,315,000 |
1988/11/15 | 628 | 654 | 628 | 640 | 427,000 |
1988/11/14 | 625 | 630 | 625 | 627 | 146,000 |
1988/11/11 | 630 | 635 | 621 | 623 | 242,000 |
1988/11/10 | 621 | 630 | 620 | 621 | 182,000 |
1988/11/09 | 625 | 650 | 621 | 631 | 238,000 |
1988/11/08 | 620 | 625 | 618 | 625 | 217,000 |
1988/11/07 | 637 | 637 | 621 | 637 | 166,000 |
1988/11/05 | 627 | 637 | 620 | 637 | 215,000 |
1988/11/04 | 640 | 641 | 630 | 637 | 272,000 |
1988/11/02 | 650 | 655 | 640 | 641 | 316,000 |
1988/11/01 | 636 | 660 | 636 | 643 | 273,000 |
1988/10/31 | 656 | 662 | 635 | 635 | 543,000 |
1988/10/29 | 636 | 670 | 636 | 665 | 746,000 |
1988/10/28 | 630 | 640 | 625 | 640 | 445,000 |
1988/10/27 | 635 | 640 | 610 | 620 | 454,000 |
1988/10/26 | 645 | 648 | 630 | 644 | 334,000 |
1988/10/25 | 647 | 654 | 637 | 650 | 1,485,000 |
1988/10/24 | 622 | 647 | 621 | 647 | 1,048,000 |
1988/10/22 | 599 | 625 | 596 | 621 | 414,000 |
1988/10/21 | 590 | 590 | 579 | 590 | 53,000 |
1988/10/20 | 577 | 583 | 575 | 575 | 117,000 |
1988/10/19 | 580 | 585 | 577 | 577 | 135,000 |
1988/10/18 | 595 | 595 | 577 | 577 | 64,000 |
1988/10/17 | 585 | 598 | 585 | 585 | 57,000 |
1988/10/14 | 591 | 600 | 585 | 585 | 61,000 |
1988/10/13 | 586 | 590 | 576 | 576 | 104,000 |
1988/10/12 | 600 | 601 | 591 | 591 | 111,000 |
1988/10/11 | 609 | 609 | 595 | 595 | 82,000 |
1988/10/07 | 578 | 599 | 578 | 599 | 111,000 |
1988/10/06 | 600 | 600 | 576 | 576 | 126,000 |
1988/10/05 | 600 | 600 | 590 | 590 | 203,000 |
1988/10/04 | 600 | 605 | 595 | 599 | 138,000 |
1988/10/03 | 605 | 609 | 595 | 595 | 269,000 |
1988/10/01 | 595 | 596 | 591 | 595 | 89,000 |
1988/09/30 | 595 | 595 | 591 | 591 | 99,000 |
1988/09/29 | 595 | 601 | 590 | 595 | 138,000 |
1988/09/28 | 611 | 611 | 586 | 588 | 190,000 |
1988/09/27 | 603 | 615 | 590 | 611 | 244,000 |
1988/09/26 | 610 | 615 | 595 | 613 | 179,000 |
1988/09/24 | 600 | 610 | 600 | 601 | 74,000 |
1988/09/22 | 605 | 605 | 595 | 595 | 198,000 |
1988/09/21 | 585 | 590 | 575 | 585 | 125,000 |
1988/09/20 | 580 | 591 | 571 | 573 | 169,000 |
1988/09/19 | 590 | 590 | 576 | 576 | 160,000 |
1988/09/16 | 583 | 593 | 581 | 581 | 187,000 |
1988/09/14 | 600 | 600 | 580 | 580 | 122,000 |
1988/09/13 | 590 | 590 | 576 | 590 | 90,000 |
1988/09/12 | 598 | 598 | 570 | 571 | 81,000 |
1988/09/09 | 609 | 609 | 590 | 590 | 247,000 |
1988/09/08 | 599 | 602 | 599 | 599 | 155,000 |
1988/09/07 | 589 | 589 | 572 | 589 | 173,000 |
1988/09/06 | 569 | 587 | 568 | 587 | 66,000 |
1988/09/05 | 565 | 570 | 558 | 559 | 337,000 |
1988/09/03 | 570 | 570 | 558 | 559 | 447,000 |
1988/09/02 | 571 | 590 | 555 | 560 | 248,000 |
1988/09/01 | 585 | 585 | 570 | 571 | 89,000 |
1988/08/31 | 591 | 600 | 590 | 590 | 98,000 |
1988/08/30 | 610 | 610 | 590 | 590 | 120,000 |
1988/08/29 | 605 | 608 | 600 | 600 | 167,000 |
1988/08/27 | 605 | 612 | 605 | 610 | 13,000 |
1988/08/26 | 612 | 619 | 610 | 612 | 72,000 |
1988/08/25 | 611 | 620 | 610 | 612 | 108,000 |
1988/08/24 | 615 | 618 | 609 | 617 | 152,000 |
1988/08/23 | 614 | 614 | 605 | 605 | 54,000 |
1988/08/22 | 601 | 614 | 601 | 610 | 179,000 |
1988/08/19 | 610 | 615 | 603 | 605 | 119,000 |
1988/08/18 | 606 | 620 | 606 | 607 | 84,000 |
1988/08/17 | 606 | 619 | 606 | 609 | 91,000 |
1988/08/16 | 610 | 610 | 603 | 603 | 89,000 |
1988/08/15 | 609 | 618 | 609 | 618 | 110,000 |
1988/08/12 | 625 | 625 | 608 | 609 | 138,000 |
1988/08/11 | 601 | 625 | 601 | 618 | 89,000 |
1988/08/10 | 610 | 630 | 608 | 608 | 464,000 |
1988/08/09 | 628 | 628 | 616 | 620 | 34,000 |
1988/08/08 | 615 | 630 | 615 | 628 | 35,000 |
1988/08/06 | 613 | 619 | 613 | 615 | 31,000 |
1988/08/05 | 626 | 629 | 613 | 613 | 90,000 |
1988/08/04 | 619 | 625 | 615 | 619 | 173,000 |
1988/08/03 | 635 | 635 | 616 | 619 | 104,000 |
1988/08/02 | 640 | 640 | 636 | 636 | 129,000 |
1988/08/01 | 640 | 647 | 640 | 647 | 112,000 |
1988/07/30 | 640 | 644 | 635 | 640 | 74,000 |
1988/07/29 | 622 | 626 | 613 | 626 | 73,000 |
1988/07/28 | 640 | 649 | 610 | 612 | 150,000 |
1988/07/27 | 640 | 640 | 630 | 640 | 326,000 |
1988/07/26 | 620 | 620 | 611 | 620 | 115,000 |
1988/07/25 | 606 | 625 | 605 | 620 | 194,000 |
1988/07/23 | 600 | 630 | 600 | 605 | 199,000 |
1988/07/22 | 636 | 646 | 605 | 605 | 476,000 |
1988/07/21 | 660 | 663 | 646 | 646 | 197,000 |
1988/07/20 | 658 | 665 | 650 | 665 | 267,000 |
1988/07/19 | 666 | 675 | 652 | 658 | 410,000 |
1988/07/18 | 681 | 690 | 671 | 671 | 286,000 |
1988/07/15 | 700 | 705 | 684 | 690 | 487,000 |
1988/07/14 | 708 | 714 | 693 | 700 | 649,000 |
1988/07/13 | 718 | 722 | 705 | 707 | 1,741,000 |
1988/07/12 | 710 | 715 | 706 | 710 | 819,000 |
1988/07/11 | 708 | 709 | 695 | 705 | 683,000 |
1988/07/08 | 722 | 722 | 700 | 700 | 2,851,000 |
1988/07/07 | 680 | 708 | 680 | 703 | 3,351,000 |
1988/07/06 | 668 | 678 | 668 | 677 | 842,000 |
1988/07/05 | 657 | 668 | 653 | 660 | 216,000 |
1988/07/04 | 653 | 670 | 653 | 656 | 193,000 |
1988/07/02 | 670 | 673 | 660 | 663 | 307,000 |
1988/07/01 | 658 | 675 | 658 | 666 | 596,000 |
1988/06/30 | 659 | 663 | 652 | 653 | 373,000 |
1988/06/29 | 674 | 674 | 656 | 656 | 413,000 |
1988/06/28 | 666 | 675 | 650 | 669 | 309,000 |
1988/06/27 | 688 | 688 | 671 | 676 | 453,000 |
1988/06/25 | 672 | 680 | 665 | 680 | 278,000 |
1988/06/24 | 684 | 684 | 670 | 670 | 1,238,000 |
1988/06/23 | 664 | 672 | 658 | 668 | 702,000 |
1988/06/22 | 670 | 678 | 670 | 674 | 699,000 |
1988/06/21 | 676 | 676 | 666 | 670 | 564,000 |
1988/06/20 | 669 | 678 | 660 | 673 | 736,000 |
1988/06/17 | 650 | 670 | 650 | 664 | 957,000 |
1988/06/16 | 643 | 648 | 640 | 640 | 361,000 |
1988/06/15 | 642 | 645 | 632 | 633 | 601,000 |
1988/06/14 | 645 | 645 | 630 | 632 | 371,000 |
1988/06/13 | 631 | 650 | 631 | 649 | 105,000 |
1988/06/10 | 647 | 650 | 630 | 630 | 600,000 |
1988/06/09 | 651 | 660 | 650 | 651 | 450,000 |
1988/06/08 | 655 | 660 | 650 | 660 | 633,000 |
1988/06/07 | 657 | 665 | 656 | 665 | 447,000 |
1988/06/06 | 660 | 668 | 652 | 660 | 537,000 |
1988/06/04 | 651 | 660 | 649 | 655 | 293,000 |
1988/06/03 | 663 | 668 | 645 | 660 | 777,000 |
1988/06/02 | 661 | 674 | 661 | 663 | 994,000 |
1988/06/01 | 680 | 690 | 663 | 671 | 1,143,000 |
1988/05/31 | 709 | 712 | 665 | 675 | 4,844,000 |
1988/05/30 | 635 | 699 | 630 | 699 | 3,667,000 |
1988/05/28 | 636 | 641 | 631 | 640 | 598,000 |
1988/05/27 | 650 | 650 | 636 | 639 | 899,000 |
1988/05/26 | 628 | 649 | 628 | 645 | 2,842,000 |
1988/05/25 | 620 | 628 | 618 | 618 | 586,000 |
1988/05/24 | 622 | 622 | 612 | 615 | 445,000 |
1988/05/23 | 617 | 624 | 611 | 618 | 577,000 |
1988/05/20 | 618 | 620 | 615 | 615 | 584,000 |
1988/05/19 | 615 | 626 | 615 | 624 | 790,000 |
1988/05/18 | 617 | 620 | 610 | 615 | 438,000 |
1988/05/17 | 627 | 627 | 614 | 616 | 608,000 |
1988/05/16 | 622 | 634 | 620 | 627 | 1,368,000 |
1988/05/13 | 624 | 628 | 613 | 622 | 1,567,000 |
1988/05/12 | 610 | 615 | 601 | 605 | 986,000 |
1988/05/11 | 624 | 624 | 606 | 610 | 1,915,000 |
1988/05/10 | 594 | 620 | 594 | 615 | 3,233,000 |
1988/05/09 | 604 | 614 | 602 | 604 | 2,138,000 |
1988/05/07 | 600 | 604 | 595 | 600 | 654,000 |
1988/05/06 | 591 | 600 | 585 | 595 | 818,000 |
1988/05/02 | 589 | 593 | 582 | 593 | 487,000 |
1988/04/30 | 585 | 589 | 583 | 589 | 298,000 |
1988/04/28 | 585 | 585 | 567 | 583 | 570,000 |
1988/04/27 | 567 | 584 | 567 | 580 | 543,000 |
1988/04/26 | 572 | 576 | 566 | 567 | 366,000 |
1988/04/25 | 581 | 581 | 566 | 575 | 366,000 |
1988/04/23 | 567 | 580 | 566 | 579 | 423,000 |
1988/04/22 | 569 | 573 | 565 | 565 | 388,000 |
1988/04/21 | 568 | 570 | 560 | 565 | 231,000 |
1988/04/20 | 558 | 570 | 558 | 570 | 270,000 |
1988/04/19 | 571 | 574 | 555 | 555 | 448,000 |
1988/04/18 | 583 | 583 | 570 | 570 | 406,000 |
1988/04/15 | 560 | 578 | 551 | 578 | 540,000 |
1988/04/14 | 570 | 571 | 560 | 570 | 404,000 |
1988/04/13 | 575 | 578 | 567 | 570 | 440,000 |
1988/04/12 | 574 | 578 | 565 | 565 | 247,000 |
1988/04/11 | 582 | 582 | 572 | 572 | 211,000 |
1988/04/08 | 581 | 589 | 572 | 572 | 560,000 |
1988/04/07 | 584 | 594 | 581 | 585 | 889,000 |
1988/04/06 | 584 | 584 | 576 | 582 | 822,000 |
1988/04/05 | 573 | 585 | 573 | 575 | 533,000 |
1988/04/04 | 595 | 595 | 574 | 574 | 1,413,000 |
1988/04/02 | 600 | 608 | 590 | 590 | 3,714,000 |
1988/04/01 | 594 | 604 | 575 | 600 | 8,860,000 |
1988/03/31 | 554 | 598 | 552 | 591 | 7,886,000 |
1988/03/30 | 545 | 556 | 541 | 550 | 2,473,000 |
1988/03/29 | 543 | 565 | 536 | 536 | 2,897,000 |
1988/03/28 | 522 | 538 | 515 | 538 | 781,000 |
1988/03/26 | 513 | 517 | 512 | 512 | 92,000 |
1988/03/25 | 518 | 525 | 516 | 520 | 263,000 |
1988/03/24 | 520 | 527 | 516 | 520 | 288,000 |
1988/03/23 | 520 | 528 | 511 | 511 | 229,000 |
1988/03/22 | 530 | 530 | 520 | 520 | 351,000 |
1988/03/18 | 521 | 528 | 520 | 528 | 173,000 |
1988/03/17 | 529 | 529 | 520 | 525 | 135,000 |
1988/03/16 | 537 | 537 | 525 | 525 | 377,000 |
1988/03/15 | 524 | 534 | 519 | 532 | 477,000 |
1988/03/14 | 513 | 520 | 513 | 519 | 135,000 |
1988/03/11 | 523 | 525 | 511 | 513 | 265,000 |
1988/03/10 | 515 | 520 | 513 | 513 | 134,000 |
1988/03/09 | 526 | 528 | 510 | 515 | 238,000 |
1988/03/08 | 525 | 527 | 520 | 525 | 161,000 |
1988/03/07 | 527 | 527 | 517 | 520 | 161,000 |
1988/03/05 | 521 | 528 | 517 | 517 | 321,000 |
1988/03/04 | 520 | 528 | 520 | 528 | 299,000 |
1988/03/03 | 520 | 523 | 520 | 520 | 207,000 |
1988/03/02 | 517 | 523 | 517 | 517 | 235,000 |
1988/03/01 | 507 | 524 | 507 | 523 | 373,000 |
1988/02/29 | 512 | 513 | 507 | 509 | 138,000 |
1988/02/27 | 509 | 514 | 508 | 512 | 109,000 |
1988/02/26 | 507 | 513 | 507 | 507 | 265,000 |
1988/02/25 | 507 | 513 | 505 | 505 | 235,000 |
1988/02/24 | 508 | 515 | 507 | 514 | 251,000 |
1988/02/23 | 520 | 528 | 508 | 508 | 329,000 |
1988/02/22 | 524 | 524 | 511 | 518 | 553,000 |
1988/02/19 | 522 | 530 | 517 | 524 | 454,000 |
1988/02/18 | 532 | 532 | 523 | 532 | 508,000 |
1988/02/17 | 529 | 530 | 520 | 529 | 335,000 |
1988/02/16 | 533 | 534 | 514 | 529 | 742,000 |
1988/02/15 | 526 | 530 | 523 | 530 | 631,000 |
1988/02/12 | 514 | 528 | 514 | 521 | 821,000 |
1988/02/10 | 511 | 514 | 510 | 512 | 167,000 |
1988/02/09 | 510 | 514 | 508 | 510 | 115,000 |
1988/02/08 | 512 | 519 | 510 | 510 | 269,000 |
1988/02/06 | 506 | 510 | 506 | 510 | 44,000 |
1988/02/05 | 509 | 510 | 505 | 509 | 87,000 |
1988/02/04 | 516 | 519 | 505 | 505 | 156,000 |
1988/02/03 | 510 | 525 | 509 | 515 | 631,000 |
1988/02/02 | 508 | 517 | 505 | 508 | 318,000 |
1988/02/01 | 502 | 509 | 500 | 500 | 176,000 |
1988/01/30 | 491 | 505 | 491 | 500 | 114,000 |
1988/01/29 | 510 | 513 | 490 | 495 | 277,000 |
1988/01/28 | 493 | 514 | 490 | 510 | 228,000 |
1988/01/27 | 485 | 493 | 485 | 485 | 190,000 |
1988/01/26 | 486 | 491 | 480 | 490 | 190,000 |
1988/01/25 | 495 | 495 | 482 | 484 | 128,000 |
1988/01/23 | 481 | 481 | 471 | 471 | 110,000 |
1988/01/22 | 481 | 484 | 481 | 481 | 71,000 |
1988/01/21 | 475 | 484 | 475 | 479 | 75,000 |
1988/01/20 | 485 | 485 | 475 | 475 | 137,000 |
1988/01/19 | 472 | 485 | 471 | 483 | 111,000 |
1988/01/18 | 480 | 480 | 472 | 477 | 188,000 |
1988/01/14 | 476 | 478 | 470 | 470 | 319,000 |
1988/01/13 | 490 | 490 | 480 | 481 | 214,000 |
1988/01/12 | 496 | 496 | 485 | 490 | 212,000 |
1988/01/11 | 490 | 500 | 490 | 491 | 51,000 |
1988/01/08 | 490 | 495 | 490 | 495 | 86,000 |
1988/01/07 | 489 | 490 | 485 | 485 | 83,000 |
1988/01/06 | 485 | 489 | 480 | 488 | 121,000 |
1988/01/05 | 479 | 484 | 474 | 484 | 102,000 |
1988/01/04 | 481 | 481 | 466 | 474 | 66,000 |