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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,210 | 1,210 | 1,190 | 1,190 | 198,000 |
| 1989/12/28 | 1,210 | 1,220 | 1,190 | 1,190 | 246,000 |
| 1989/12/27 | 1,220 | 1,220 | 1,180 | 1,190 | 441,000 |
| 1989/12/26 | 1,200 | 1,210 | 1,190 | 1,210 | 324,000 |
| 1989/12/25 | 1,180 | 1,210 | 1,180 | 1,190 | 282,000 |
| 1989/12/22 | 1,200 | 1,200 | 1,170 | 1,170 | 247,000 |
| 1989/12/21 | 1,220 | 1,220 | 1,190 | 1,210 | 476,000 |
| 1989/12/20 | 1,200 | 1,220 | 1,200 | 1,210 | 518,000 |
| 1989/12/19 | 1,220 | 1,240 | 1,200 | 1,200 | 677,000 |
| 1989/12/18 | 1,230 | 1,240 | 1,230 | 1,240 | 606,000 |
| 1989/12/15 | 1,240 | 1,250 | 1,220 | 1,230 | 934,000 |
| 1989/12/14 | 1,240 | 1,270 | 1,240 | 1,240 | 2,863,000 |
| 1989/12/13 | 1,240 | 1,240 | 1,220 | 1,230 | 1,804,000 |
| 1989/12/12 | 1,200 | 1,240 | 1,200 | 1,220 | 6,045,000 |
| 1989/12/11 | 1,150 | 1,220 | 1,150 | 1,200 | 3,310,000 |
| 1989/12/08 | 1,160 | 1,160 | 1,130 | 1,150 | 534,000 |
| 1989/12/07 | 1,140 | 1,150 | 1,120 | 1,150 | 492,000 |
| 1989/12/06 | 1,120 | 1,140 | 1,120 | 1,140 | 449,000 |
| 1989/12/05 | 1,140 | 1,150 | 1,110 | 1,120 | 355,000 |
| 1989/12/04 | 1,110 | 1,130 | 1,100 | 1,130 | 463,000 |
| 1989/12/01 | 1,140 | 1,140 | 1,110 | 1,110 | 322,000 |
| 1989/11/30 | 1,120 | 1,120 | 1,110 | 1,110 | 227,000 |
| 1989/11/29 | 1,130 | 1,130 | 1,120 | 1,120 | 342,000 |
| 1989/11/28 | 1,150 | 1,150 | 1,130 | 1,140 | 349,000 |
| 1989/11/27 | 1,150 | 1,150 | 1,130 | 1,150 | 204,000 |
| 1989/11/24 | 1,150 | 1,150 | 1,130 | 1,150 | 265,000 |
| 1989/11/22 | 1,160 | 1,160 | 1,140 | 1,140 | 421,000 |
| 1989/11/21 | 1,150 | 1,170 | 1,140 | 1,160 | 652,000 |
| 1989/11/20 | 1,160 | 1,160 | 1,130 | 1,130 | 276,000 |
| 1989/11/17 | 1,150 | 1,150 | 1,130 | 1,150 | 269,000 |
| 1989/11/16 | 1,120 | 1,140 | 1,110 | 1,130 | 670,000 |
| 1989/11/15 | 1,110 | 1,120 | 1,090 | 1,090 | 424,000 |
| 1989/11/14 | 1,100 | 1,110 | 1,080 | 1,100 | 294,000 |
| 1989/11/13 | 1,100 | 1,110 | 1,060 | 1,060 | 564,000 |
| 1989/11/10 | 1,120 | 1,130 | 1,100 | 1,100 | 329,000 |
| 1989/11/09 | 1,110 | 1,130 | 1,110 | 1,120 | 220,000 |
| 1989/11/08 | 1,120 | 1,130 | 1,110 | 1,110 | 243,000 |
| 1989/11/07 | 1,100 | 1,130 | 1,100 | 1,120 | 333,000 |
| 1989/11/06 | 1,130 | 1,140 | 1,110 | 1,110 | 303,000 |
| 1989/11/02 | 1,130 | 1,130 | 1,110 | 1,110 | 223,000 |
| 1989/11/01 | 1,130 | 1,140 | 1,110 | 1,110 | 254,000 |
| 1989/10/31 | 1,130 | 1,150 | 1,110 | 1,110 | 205,000 |
| 1989/10/30 | 1,160 | 1,160 | 1,120 | 1,130 | 135,000 |
| 1989/10/27 | 1,150 | 1,160 | 1,110 | 1,140 | 449,000 |
| 1989/10/26 | 1,160 | 1,170 | 1,150 | 1,150 | 434,000 |
| 1989/10/25 | 1,170 | 1,180 | 1,150 | 1,150 | 955,000 |
| 1989/10/24 | 1,130 | 1,170 | 1,120 | 1,160 | 1,125,000 |
| 1989/10/23 | 1,120 | 1,140 | 1,120 | 1,120 | 342,000 |
| 1989/10/20 | 1,110 | 1,130 | 1,100 | 1,110 | 400,000 |
| 1989/10/19 | 1,120 | 1,120 | 1,100 | 1,100 | 250,000 |
| 1989/10/18 | 1,110 | 1,120 | 1,100 | 1,100 | 387,000 |
| 1989/10/17 | 1,130 | 1,140 | 1,100 | 1,110 | 287,000 |
| 1989/10/16 | 1,070 | 1,120 | 1,070 | 1,110 | 185,000 |
| 1989/10/13 | 1,140 | 1,150 | 1,110 | 1,110 | 356,000 |
| 1989/10/12 | 1,140 | 1,150 | 1,130 | 1,130 | 254,000 |
| 1989/10/11 | 1,150 | 1,150 | 1,130 | 1,130 | 274,000 |
| 1989/10/09 | 1,160 | 1,170 | 1,120 | 1,120 | 433,000 |
| 1989/10/06 | 1,170 | 1,170 | 1,140 | 1,140 | 502,000 |
| 1989/10/05 | 1,170 | 1,170 | 1,150 | 1,160 | 470,000 |
| 1989/10/04 | 1,150 | 1,170 | 1,130 | 1,160 | 779,000 |
| 1989/10/03 | 1,140 | 1,140 | 1,120 | 1,130 | 505,000 |
| 1989/10/02 | 1,120 | 1,140 | 1,110 | 1,110 | 496,000 |
| 1989/09/29 | 1,100 | 1,120 | 1,100 | 1,100 | 328,000 |
| 1989/09/28 | 1,100 | 1,120 | 1,090 | 1,110 | 364,000 |
| 1989/09/27 | 1,090 | 1,100 | 1,070 | 1,090 | 290,000 |
| 1989/09/26 | 1,090 | 1,100 | 1,070 | 1,070 | 164,000 |
| 1989/09/25 | 1,100 | 1,100 | 1,080 | 1,100 | 285,000 |
| 1989/09/22 | 1,090 | 1,100 | 1,080 | 1,100 | 320,000 |
| 1989/09/21 | 1,090 | 1,100 | 1,070 | 1,100 | 396,000 |
| 1989/09/20 | 1,100 | 1,100 | 1,070 | 1,070 | 252,000 |
| 1989/09/19 | 1,120 | 1,120 | 1,090 | 1,090 | 438,000 |
| 1989/09/18 | 1,080 | 1,130 | 1,060 | 1,120 | 503,000 |
| 1989/09/14 | 1,090 | 1,090 | 1,060 | 1,060 | 142,000 |
| 1989/09/13 | 1,070 | 1,080 | 1,060 | 1,080 | 136,000 |
| 1989/09/12 | 1,050 | 1,070 | 1,050 | 1,070 | 170,000 |
| 1989/09/11 | 1,090 | 1,090 | 1,060 | 1,070 | 172,000 |
| 1989/09/08 | 1,100 | 1,100 | 1,080 | 1,080 | 179,000 |
| 1989/09/07 | 1,090 | 1,100 | 1,080 | 1,080 | 206,000 |
| 1989/09/06 | 1,110 | 1,130 | 1,100 | 1,120 | 262,000 |
| 1989/09/05 | 1,120 | 1,130 | 1,110 | 1,130 | 168,000 |
| 1989/09/04 | 1,110 | 1,130 | 1,100 | 1,130 | 196,000 |
| 1989/09/01 | 1,110 | 1,130 | 1,100 | 1,120 | 321,000 |
| 1989/08/31 | 1,130 | 1,150 | 1,120 | 1,120 | 536,000 |
| 1989/08/30 | 1,140 | 1,150 | 1,120 | 1,150 | 165,000 |
| 1989/08/29 | 1,140 | 1,150 | 1,120 | 1,120 | 318,000 |
| 1989/08/28 | 1,150 | 1,170 | 1,130 | 1,140 | 241,000 |
| 1989/08/25 | 1,170 | 1,190 | 1,130 | 1,130 | 524,000 |
| 1989/08/24 | 1,180 | 1,180 | 1,150 | 1,180 | 438,000 |
| 1989/08/23 | 1,200 | 1,200 | 1,160 | 1,190 | 2,448,000 |
| 1989/08/22 | 1,140 | 1,200 | 1,140 | 1,200 | 5,621,000 |
| 1989/08/21 | 1,130 | 1,160 | 1,120 | 1,150 | 397,000 |
| 1989/08/18 | 1,120 | 1,130 | 1,110 | 1,120 | 159,000 |
| 1989/08/17 | 1,130 | 1,140 | 1,120 | 1,120 | 144,000 |
| 1989/08/16 | 1,130 | 1,140 | 1,120 | 1,140 | 190,000 |
| 1989/08/15 | 1,130 | 1,140 | 1,110 | 1,130 | 94,000 |
| 1989/08/14 | 1,120 | 1,130 | 1,110 | 1,130 | 94,000 |
| 1989/08/11 | 1,140 | 1,150 | 1,120 | 1,120 | 170,000 |
| 1989/08/10 | 1,160 | 1,160 | 1,120 | 1,120 | 421,000 |
| 1989/08/09 | 1,170 | 1,170 | 1,150 | 1,160 | 392,000 |
| 1989/08/08 | 1,160 | 1,170 | 1,150 | 1,170 | 490,000 |
| 1989/08/07 | 1,160 | 1,170 | 1,150 | 1,170 | 194,000 |
| 1989/08/04 | 1,160 | 1,180 | 1,150 | 1,170 | 574,000 |
| 1989/08/03 | 1,130 | 1,180 | 1,130 | 1,180 | 511,000 |
| 1989/08/02 | 1,150 | 1,160 | 1,130 | 1,150 | 272,000 |
| 1989/08/01 | 1,160 | 1,170 | 1,130 | 1,150 | 769,000 |
| 1989/07/31 | 1,170 | 1,170 | 1,150 | 1,160 | 361,000 |
| 1989/07/28 | 1,180 | 1,180 | 1,150 | 1,150 | 1,057,000 |
| 1989/07/27 | 1,190 | 1,190 | 1,160 | 1,180 | 4,838,000 |
| 1989/07/26 | 1,120 | 1,190 | 1,110 | 1,190 | 2,181,000 |
| 1989/07/25 | 1,140 | 1,140 | 1,110 | 1,110 | 441,000 |
| 1989/07/24 | 1,140 | 1,140 | 1,120 | 1,130 | 504,000 |
| 1989/07/21 | 1,110 | 1,130 | 1,100 | 1,100 | 494,000 |
| 1989/07/20 | 1,130 | 1,140 | 1,120 | 1,120 | 347,000 |
| 1989/07/19 | 1,160 | 1,160 | 1,130 | 1,140 | 732,000 |
| 1989/07/18 | 1,140 | 1,150 | 1,120 | 1,140 | 558,000 |
| 1989/07/17 | 1,140 | 1,160 | 1,120 | 1,130 | 493,000 |
| 1989/07/14 | 1,160 | 1,170 | 1,140 | 1,160 | 1,011,000 |
| 1989/07/13 | 1,170 | 1,190 | 1,160 | 1,160 | 8,477,000 |
| 1989/07/12 | 1,150 | 1,170 | 1,140 | 1,150 | 2,685,000 |
| 1989/07/11 | 1,160 | 1,170 | 1,140 | 1,150 | 2,774,000 |
| 1989/07/10 | 1,130 | 1,150 | 1,110 | 1,150 | 1,624,000 |
| 1989/07/07 | 1,140 | 1,160 | 1,110 | 1,110 | 2,377,000 |
| 1989/07/06 | 1,140 | 1,140 | 1,120 | 1,120 | 1,125,000 |
| 1989/07/05 | 1,170 | 1,190 | 1,120 | 1,130 | 7,656,000 |
| 1989/07/04 | 1,030 | 1,180 | 1,020 | 1,180 | 6,611,000 |
| 1989/07/03 | 1,010 | 1,040 | 1,010 | 1,040 | 128,000 |
| 1989/06/30 | 1,030 | 1,030 | 1,000 | 1,020 | 208,000 |
| 1989/06/29 | 1,040 | 1,050 | 1,020 | 1,020 | 212,000 |
| 1989/06/28 | 1,050 | 1,060 | 1,020 | 1,050 | 548,000 |
| 1989/06/27 | 1,040 | 1,050 | 1,020 | 1,050 | 458,000 |
| 1989/06/26 | 1,020 | 1,040 | 1,010 | 1,030 | 292,000 |
| 1989/06/23 | 1,010 | 1,050 | 1,000 | 1,030 | 896,000 |
| 1989/06/22 | 1,010 | 1,020 | 1,000 | 1,000 | 298,000 |
| 1989/06/21 | 1,020 | 1,020 | 1,000 | 1,010 | 207,000 |
| 1989/06/20 | 1,000 | 1,020 | 990 | 1,020 | 260,000 |
| 1989/06/19 | 997 | 1,010 | 997 | 998 | 90,000 |
| 1989/06/16 | 1,020 | 1,020 | 990 | 993 | 251,000 |
| 1989/06/15 | 1,030 | 1,030 | 1,000 | 1,000 | 370,000 |
| 1989/06/14 | 1,010 | 1,020 | 990 | 1,020 | 154,000 |
| 1989/06/13 | 990 | 1,000 | 985 | 988 | 263,000 |
| 1989/06/12 | 990 | 1,000 | 980 | 991 | 198,000 |
| 1989/06/09 | 1,010 | 1,030 | 995 | 995 | 239,000 |
| 1989/06/08 | 1,040 | 1,040 | 1,000 | 1,020 | 100,000 |
| 1989/06/07 | 1,000 | 1,020 | 995 | 1,020 | 335,000 |
| 1989/06/06 | 990 | 1,000 | 970 | 970 | 630,000 |
| 1989/06/05 | 1,030 | 1,040 | 1,010 | 1,010 | 217,000 |
| 1989/06/02 | 1,030 | 1,050 | 1,020 | 1,020 | 365,000 |
| 1989/06/01 | 1,050 | 1,050 | 1,020 | 1,030 | 294,000 |
| 1989/05/31 | 1,050 | 1,050 | 1,030 | 1,030 | 330,000 |
| 1989/05/30 | 1,040 | 1,050 | 1,030 | 1,030 | 236,000 |
| 1989/05/29 | 1,050 | 1,060 | 1,030 | 1,050 | 421,000 |
| 1989/05/26 | 1,030 | 1,050 | 1,030 | 1,050 | 394,000 |
| 1989/05/25 | 1,020 | 1,040 | 1,010 | 1,030 | 938,000 |
| 1989/05/24 | 1,040 | 1,040 | 1,030 | 1,030 | 288,000 |
| 1989/05/23 | 1,040 | 1,040 | 1,030 | 1,030 | 372,000 |
| 1989/05/22 | 1,060 | 1,080 | 1,040 | 1,050 | 283,000 |
| 1989/05/19 | 1,050 | 1,080 | 1,050 | 1,080 | 473,000 |
| 1989/05/18 | 1,080 | 1,080 | 1,050 | 1,070 | 458,000 |
| 1989/05/17 | 1,070 | 1,080 | 1,060 | 1,080 | 310,000 |
| 1989/05/16 | 1,070 | 1,080 | 1,050 | 1,050 | 381,000 |
| 1989/05/15 | 1,060 | 1,080 | 1,060 | 1,080 | 322,000 |
| 1989/05/12 | 1,090 | 1,090 | 1,050 | 1,050 | 337,000 |
| 1989/05/11 | 1,070 | 1,080 | 1,050 | 1,060 | 271,000 |
| 1989/05/10 | 1,060 | 1,070 | 1,020 | 1,020 | 297,000 |
| 1989/05/09 | 1,050 | 1,070 | 1,020 | 1,060 | 411,000 |
| 1989/05/08 | 1,090 | 1,100 | 1,060 | 1,070 | 302,000 |
| 1989/05/02 | 1,100 | 1,100 | 1,070 | 1,070 | 467,000 |
| 1989/05/01 | 1,090 | 1,100 | 1,080 | 1,090 | 412,000 |
| 1989/04/28 | 1,100 | 1,100 | 1,060 | 1,080 | 557,000 |
| 1989/04/27 | 1,110 | 1,120 | 1,080 | 1,090 | 616,000 |
| 1989/04/26 | 1,060 | 1,100 | 1,060 | 1,100 | 879,000 |
| 1989/04/25 | 1,060 | 1,090 | 1,050 | 1,060 | 393,000 |
| 1989/04/24 | 1,080 | 1,100 | 1,050 | 1,050 | 358,000 |
| 1989/04/21 | 1,110 | 1,110 | 1,080 | 1,100 | 906,000 |
| 1989/04/20 | 1,120 | 1,130 | 1,090 | 1,120 | 2,453,000 |
| 1989/04/19 | 1,120 | 1,130 | 1,070 | 1,100 | 1,313,000 |
| 1989/04/18 | 1,080 | 1,120 | 1,060 | 1,100 | 2,092,000 |
| 1989/04/17 | 1,090 | 1,100 | 1,060 | 1,060 | 987,000 |
| 1989/04/14 | 1,090 | 1,130 | 1,060 | 1,070 | 3,427,000 |
| 1989/04/13 | 1,050 | 1,130 | 1,040 | 1,080 | 8,977,000 |
| 1989/04/12 | 1,050 | 1,060 | 1,030 | 1,030 | 1,680,000 |
| 1989/04/11 | 1,000 | 1,030 | 991 | 1,020 | 1,016,000 |
| 1989/04/10 | 1,000 | 1,000 | 985 | 986 | 316,000 |
| 1989/04/07 | 990 | 995 | 983 | 985 | 415,000 |
| 1989/04/06 | 990 | 990 | 971 | 985 | 308,000 |
| 1989/04/05 | 1,000 | 1,000 | 974 | 975 | 412,000 |
| 1989/04/04 | 996 | 1,000 | 980 | 999 | 372,000 |
| 1989/04/03 | 988 | 990 | 966 | 967 | 298,000 |
| 1989/03/31 | 991 | 1,000 | 960 | 978 | 442,000 |
| 1989/03/30 | 1,010 | 1,020 | 983 | 990 | 905,000 |
| 1989/03/29 | 940 | 980 | 940 | 963 | 270,000 |
| 1989/03/28 | 925 | 948 | 920 | 920 | 384,000 |
| 1989/03/27 | 925 | 940 | 915 | 915 | 376,000 |
| 1989/03/24 | 930 | 949 | 921 | 935 | 611,000 |
| 1989/03/23 | 941 | 941 | 921 | 923 | 435,000 |
| 1989/03/22 | 935 | 948 | 921 | 931 | 439,000 |
| 1989/03/20 | 930 | 945 | 930 | 935 | 393,000 |
| 1989/03/17 | 950 | 960 | 940 | 950 | 490,000 |
| 1989/03/16 | 955 | 964 | 950 | 960 | 390,000 |
| 1989/03/15 | 969 | 975 | 961 | 961 | 305,000 |
| 1989/03/14 | 980 | 980 | 965 | 965 | 252,000 |
| 1989/03/13 | 968 | 975 | 965 | 975 | 132,000 |
| 1989/03/10 | 980 | 983 | 965 | 965 | 318,000 |
| 1989/03/09 | 981 | 990 | 975 | 975 | 271,000 |
| 1989/03/08 | 1,000 | 1,010 | 975 | 975 | 436,000 |
| 1989/03/07 | 989 | 995 | 971 | 971 | 356,000 |
| 1989/03/06 | 991 | 1,020 | 990 | 1,000 | 237,000 |
| 1989/03/03 | 1,030 | 1,030 | 990 | 990 | 540,000 |
| 1989/03/02 | 1,000 | 1,040 | 990 | 1,030 | 647,000 |
| 1989/03/01 | 1,030 | 1,030 | 982 | 1,000 | 1,120,000 |
| 1989/02/28 | 1,090 | 1,110 | 1,010 | 1,010 | 5,985,000 |
| 1989/02/27 | 1,000 | 1,060 | 999 | 1,060 | 4,225,000 |
| 1989/02/23 | 960 | 976 | 950 | 960 | 638,000 |
| 1989/02/22 | 990 | 990 | 965 | 965 | 837,000 |
| 1989/02/21 | 984 | 1,010 | 950 | 974 | 1,256,000 |
| 1989/02/20 | 989 | 989 | 960 | 978 | 495,000 |
| 1989/02/17 | 965 | 985 | 950 | 985 | 1,058,000 |
| 1989/02/16 | 967 | 985 | 936 | 936 | 1,219,000 |
| 1989/02/15 | 940 | 949 | 925 | 927 | 503,000 |
| 1989/02/14 | 930 | 950 | 930 | 932 | 350,000 |
| 1989/02/13 | 953 | 953 | 929 | 929 | 344,000 |
| 1989/02/10 | 949 | 955 | 928 | 955 | 398,000 |
| 1989/02/09 | 960 | 969 | 927 | 929 | 485,000 |
| 1989/02/08 | 921 | 960 | 921 | 960 | 471,000 |
| 1989/02/07 | 945 | 950 | 930 | 931 | 801,000 |
| 1989/02/06 | 955 | 970 | 950 | 950 | 513,000 |
| 1989/02/03 | 960 | 980 | 955 | 965 | 467,000 |
| 1989/02/02 | 1,000 | 1,010 | 965 | 970 | 651,000 |
| 1989/02/01 | 975 | 1,000 | 975 | 990 | 666,000 |
| 1989/01/31 | 969 | 970 | 955 | 957 | 336,000 |
| 1989/01/30 | 951 | 975 | 950 | 956 | 326,000 |
| 1989/01/28 | 967 | 969 | 956 | 956 | 276,000 |
| 1989/01/27 | 961 | 980 | 950 | 956 | 268,000 |
| 1989/01/26 | 960 | 980 | 945 | 960 | 550,000 |
| 1989/01/25 | 970 | 985 | 970 | 970 | 445,000 |
| 1989/01/24 | 980 | 1,000 | 980 | 990 | 657,000 |
| 1989/01/23 | 1,020 | 1,040 | 990 | 1,000 | 1,679,000 |
| 1989/01/20 | 1,000 | 1,010 | 980 | 1,010 | 2,297,000 |
| 1989/01/19 | 986 | 1,010 | 970 | 970 | 1,836,000 |
| 1989/01/18 | 960 | 980 | 951 | 966 | 600,000 |
| 1989/01/17 | 926 | 960 | 926 | 931 | 432,000 |
| 1989/01/13 | 950 | 960 | 926 | 936 | 503,000 |
| 1989/01/12 | 951 | 960 | 926 | 931 | 517,000 |
| 1989/01/11 | 1,000 | 1,000 | 970 | 971 | 1,154,000 |
| 1989/01/10 | 982 | 1,040 | 940 | 989 | 3,538,000 |
| 1989/01/09 | 962 | 962 | 962 | 962 | 783,000 |
| 1989/01/06 | 882 | 885 | 861 | 862 | 461,000 |
| 1989/01/05 | 895 | 900 | 880 | 880 | 327,000 |
| 1989/01/04 | 929 | 929 | 915 | 915 | 90,000 |