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 |
|---|---|---|---|---|---|
| 1990/12/28 | 640 | 640 | 629 | 639 | 83,000 |
| 1990/12/27 | 630 | 650 | 630 | 640 | 219,000 |
| 1990/12/26 | 602 | 645 | 602 | 640 | 137,000 |
| 1990/12/25 | 619 | 619 | 607 | 608 | 204,000 |
| 1990/12/21 | 620 | 632 | 620 | 625 | 211,000 |
| 1990/12/20 | 657 | 669 | 625 | 640 | 465,000 |
| 1990/12/19 | 678 | 680 | 660 | 675 | 426,000 |
| 1990/12/18 | 638 | 659 | 625 | 658 | 291,000 |
| 1990/12/17 | 625 | 640 | 625 | 638 | 80,000 |
| 1990/12/14 | 643 | 654 | 625 | 635 | 1,328,000 |
| 1990/12/13 | 660 | 680 | 660 | 663 | 293,000 |
| 1990/12/12 | 660 | 684 | 652 | 660 | 427,000 |
| 1990/12/11 | 633 | 680 | 624 | 660 | 548,000 |
| 1990/12/10 | 634 | 634 | 600 | 633 | 393,000 |
| 1990/12/07 | 590 | 614 | 575 | 605 | 308,000 |
| 1990/12/06 | 560 | 569 | 550 | 565 | 177,000 |
| 1990/12/05 | 553 | 560 | 530 | 541 | 234,000 |
| 1990/12/04 | 559 | 560 | 530 | 543 | 150,000 |
| 1990/12/03 | 589 | 589 | 564 | 564 | 179,000 |
| 1990/11/30 | 540 | 574 | 540 | 569 | 216,000 |
| 1990/11/29 | 595 | 595 | 550 | 580 | 154,000 |
| 1990/11/28 | 615 | 630 | 591 | 595 | 147,000 |
| 1990/11/27 | 621 | 630 | 607 | 615 | 99,000 |
| 1990/11/26 | 620 | 633 | 611 | 631 | 146,000 |
| 1990/11/22 | 592 | 620 | 585 | 610 | 303,000 |
| 1990/11/21 | 590 | 600 | 580 | 598 | 96,000 |
| 1990/11/20 | 600 | 605 | 595 | 600 | 58,000 |
| 1990/11/19 | 595 | 625 | 585 | 620 | 73,000 |
| 1990/11/16 | 590 | 600 | 570 | 585 | 314,000 |
| 1990/11/15 | 595 | 600 | 585 | 585 | 221,000 |
| 1990/11/14 | 625 | 650 | 620 | 620 | 144,000 |
| 1990/11/13 | 640 | 640 | 632 | 632 | 148,000 |
| 1990/11/09 | 575 | 600 | 575 | 600 | 85,000 |
| 1990/11/08 | 611 | 615 | 582 | 600 | 185,000 |
| 1990/11/07 | 610 | 640 | 604 | 631 | 114,000 |
| 1990/11/06 | 677 | 677 | 630 | 630 | 108,000 |
| 1990/11/05 | 669 | 669 | 660 | 667 | 75,000 |
| 1990/11/02 | 655 | 670 | 631 | 643 | 139,000 |
| 1990/11/01 | 651 | 665 | 651 | 665 | 130,000 |
| 1990/10/31 | 681 | 709 | 681 | 701 | 365,000 |
| 1990/10/30 | 672 | 680 | 660 | 680 | 228,000 |
| 1990/10/29 | 641 | 690 | 641 | 665 | 247,000 |
| 1990/10/26 | 664 | 670 | 640 | 650 | 200,000 |
| 1990/10/25 | 670 | 670 | 652 | 670 | 164,000 |
| 1990/10/24 | 640 | 660 | 640 | 646 | 296,000 |
| 1990/10/23 | 670 | 670 | 651 | 670 | 218,000 |
| 1990/10/22 | 655 | 665 | 650 | 650 | 133,000 |
| 1990/10/19 | 630 | 655 | 615 | 615 | 349,000 |
| 1990/10/18 | 629 | 640 | 615 | 640 | 129,000 |
| 1990/10/17 | 631 | 631 | 619 | 630 | 186,000 |
| 1990/10/16 | 630 | 640 | 620 | 621 | 235,000 |
| 1990/10/15 | 605 | 617 | 600 | 610 | 108,000 |
| 1990/10/12 | 556 | 580 | 550 | 575 | 143,000 |
| 1990/10/11 | 585 | 590 | 576 | 576 | 101,000 |
| 1990/10/09 | 621 | 630 | 596 | 615 | 227,000 |
| 1990/10/08 | 580 | 610 | 575 | 590 | 252,000 |
| 1990/10/05 | 565 | 610 | 561 | 590 | 198,000 |
| 1990/10/04 | 567 | 570 | 560 | 560 | 105,000 |
| 1990/10/03 | 550 | 597 | 550 | 597 | 290,000 |
| 1990/10/02 | 521 | 560 | 521 | 560 | 412,000 |
| 1990/10/01 | 500 | 500 | 491 | 491 | 238,000 |
| 1990/09/28 | 575 | 580 | 540 | 550 | 472,000 |
| 1990/09/27 | 591 | 620 | 590 | 590 | 276,000 |
| 1990/09/26 | 650 | 655 | 650 | 650 | 94,000 |
| 1990/09/25 | 646 | 650 | 631 | 650 | 136,000 |
| 1990/09/21 | 630 | 650 | 630 | 646 | 287,000 |
| 1990/09/20 | 643 | 660 | 640 | 660 | 91,000 |
| 1990/09/19 | 647 | 660 | 640 | 640 | 178,000 |
| 1990/09/18 | 662 | 662 | 622 | 654 | 201,000 |
| 1990/09/17 | 690 | 690 | 660 | 662 | 234,000 |
| 1990/09/14 | 682 | 699 | 682 | 687 | 705,000 |
| 1990/09/13 | 721 | 738 | 710 | 712 | 254,000 |
| 1990/09/12 | 749 | 750 | 730 | 731 | 334,000 |
| 1990/09/11 | 715 | 770 | 695 | 721 | 667,000 |
| 1990/09/10 | 690 | 709 | 670 | 709 | 239,000 |
| 1990/09/07 | 615 | 640 | 606 | 640 | 223,000 |
| 1990/09/06 | 630 | 630 | 605 | 615 | 241,000 |
| 1990/09/05 | 652 | 660 | 605 | 610 | 193,000 |
| 1990/09/04 | 650 | 681 | 645 | 661 | 131,000 |
| 1990/09/03 | 671 | 695 | 641 | 641 | 190,000 |
| 1990/08/31 | 670 | 695 | 670 | 671 | 250,000 |
| 1990/08/30 | 646 | 685 | 630 | 680 | 166,000 |
| 1990/08/29 | 680 | 680 | 620 | 626 | 205,000 |
| 1990/08/28 | 660 | 680 | 660 | 680 | 292,000 |
| 1990/08/27 | 590 | 610 | 586 | 610 | 124,000 |
| 1990/08/24 | 572 | 600 | 570 | 576 | 262,000 |
| 1990/08/23 | 571 | 590 | 570 | 582 | 271,000 |
| 1990/08/22 | 675 | 685 | 645 | 666 | 341,000 |
| 1990/08/21 | 700 | 710 | 690 | 705 | 269,000 |
| 1990/08/20 | 703 | 703 | 690 | 690 | 179,000 |
| 1990/08/17 | 712 | 715 | 700 | 710 | 271,000 |
| 1990/08/16 | 739 | 739 | 712 | 720 | 118,000 |
| 1990/08/15 | 709 | 740 | 709 | 740 | 228,000 |
| 1990/08/14 | 713 | 713 | 669 | 703 | 120,000 |
| 1990/08/13 | 726 | 726 | 701 | 703 | 382,000 |
| 1990/08/10 | 730 | 731 | 720 | 726 | 188,000 |
| 1990/08/09 | 721 | 732 | 720 | 720 | 345,000 |
| 1990/08/08 | 715 | 730 | 700 | 720 | 439,000 |
| 1990/08/07 | 706 | 741 | 706 | 715 | 251,000 |
| 1990/08/06 | 778 | 778 | 755 | 756 | 146,000 |
| 1990/08/03 | 772 | 791 | 772 | 785 | 90,000 |
| 1990/08/02 | 822 | 822 | 791 | 802 | 159,000 |
| 1990/08/01 | 861 | 869 | 830 | 830 | 129,000 |
| 1990/07/31 | 853 | 859 | 840 | 850 | 69,000 |
| 1990/07/30 | 842 | 845 | 838 | 843 | 87,000 |
| 1990/07/27 | 870 | 870 | 848 | 856 | 138,000 |
| 1990/07/26 | 880 | 881 | 870 | 880 | 119,000 |
| 1990/07/25 | 900 | 900 | 885 | 890 | 181,000 |
| 1990/07/24 | 865 | 890 | 865 | 870 | 113,000 |
| 1990/07/23 | 890 | 897 | 869 | 875 | 182,000 |
| 1990/07/20 | 910 | 921 | 889 | 889 | 325,000 |
| 1990/07/19 | 915 | 930 | 913 | 930 | 406,000 |
| 1990/07/18 | 914 | 920 | 914 | 914 | 149,000 |
| 1990/07/17 | 923 | 924 | 914 | 924 | 184,000 |
| 1990/07/16 | 912 | 930 | 912 | 913 | 100,000 |
| 1990/07/13 | 934 | 935 | 910 | 930 | 205,000 |
| 1990/07/12 | 921 | 930 | 921 | 930 | 390,000 |
| 1990/07/11 | 910 | 920 | 908 | 919 | 174,000 |
| 1990/07/10 | 905 | 935 | 905 | 921 | 809,000 |
| 1990/07/09 | 900 | 900 | 889 | 900 | 186,000 |
| 1990/07/06 | 885 | 904 | 885 | 904 | 125,000 |
| 1990/07/05 | 895 | 908 | 885 | 885 | 181,000 |
| 1990/07/04 | 905 | 910 | 890 | 890 | 149,000 |
| 1990/07/03 | 880 | 915 | 880 | 915 | 121,000 |
| 1990/07/02 | 886 | 890 | 871 | 890 | 206,000 |
| 1990/06/29 | 915 | 915 | 894 | 894 | 163,000 |
| 1990/06/28 | 895 | 907 | 895 | 907 | 120,000 |
| 1990/06/27 | 905 | 925 | 890 | 925 | 199,000 |
| 1990/06/26 | 900 | 900 | 883 | 890 | 172,000 |
| 1990/06/25 | 889 | 889 | 871 | 875 | 130,000 |
| 1990/06/22 | 864 | 900 | 864 | 900 | 134,000 |
| 1990/06/21 | 871 | 876 | 862 | 875 | 116,000 |
| 1990/06/20 | 871 | 876 | 863 | 870 | 137,000 |
| 1990/06/19 | 881 | 900 | 871 | 871 | 165,000 |
| 1990/06/18 | 886 | 900 | 880 | 880 | 109,000 |
| 1990/06/15 | 875 | 900 | 875 | 891 | 109,000 |
| 1990/06/14 | 885 | 900 | 885 | 885 | 318,000 |
| 1990/06/13 | 875 | 893 | 867 | 880 | 248,000 |
| 1990/06/12 | 880 | 886 | 865 | 865 | 483,000 |
| 1990/06/11 | 911 | 911 | 894 | 894 | 224,000 |
| 1990/06/08 | 904 | 910 | 900 | 906 | 490,000 |
| 1990/06/07 | 898 | 898 | 890 | 894 | 521,000 |
| 1990/06/06 | 901 | 915 | 898 | 898 | 164,000 |
| 1990/06/05 | 910 | 930 | 910 | 911 | 182,000 |
| 1990/06/04 | 915 | 925 | 910 | 920 | 211,000 |
| 1990/06/01 | 925 | 932 | 925 | 925 | 191,000 |
| 1990/05/31 | 908 | 920 | 908 | 920 | 217,000 |
| 1990/05/30 | 910 | 934 | 901 | 928 | 313,000 |
| 1990/05/29 | 925 | 931 | 920 | 920 | 206,000 |
| 1990/05/28 | 928 | 930 | 920 | 925 | 317,000 |
| 1990/05/25 | 901 | 924 | 900 | 920 | 183,000 |
| 1990/05/24 | 899 | 915 | 899 | 909 | 196,000 |
| 1990/05/23 | 909 | 925 | 909 | 909 | 239,000 |
| 1990/05/22 | 920 | 930 | 910 | 919 | 188,000 |
| 1990/05/21 | 901 | 901 | 885 | 890 | 210,000 |
| 1990/05/18 | 933 | 935 | 905 | 930 | 173,000 |
| 1990/05/17 | 915 | 940 | 915 | 935 | 225,000 |
| 1990/05/16 | 912 | 935 | 911 | 917 | 576,000 |
| 1990/05/15 | 915 | 929 | 905 | 912 | 351,000 |
| 1990/05/14 | 900 | 925 | 898 | 925 | 293,000 |
| 1990/05/11 | 871 | 899 | 867 | 890 | 239,000 |
| 1990/05/10 | 881 | 900 | 881 | 881 | 314,000 |
| 1990/05/09 | 886 | 900 | 875 | 880 | 213,000 |
| 1990/05/08 | 859 | 908 | 850 | 905 | 452,000 |
| 1990/05/07 | 820 | 850 | 820 | 850 | 157,000 |
| 1990/05/02 | 810 | 830 | 810 | 820 | 113,000 |
| 1990/05/01 | 806 | 809 | 800 | 800 | 71,000 |
| 1990/04/27 | 809 | 809 | 790 | 796 | 99,000 |
| 1990/04/26 | 809 | 809 | 789 | 789 | 147,000 |
| 1990/04/25 | 799 | 799 | 789 | 789 | 156,000 |
| 1990/04/24 | 799 | 800 | 788 | 789 | 251,000 |
| 1990/04/23 | 800 | 800 | 780 | 795 | 109,000 |
| 1990/04/20 | 815 | 815 | 775 | 780 | 164,000 |
| 1990/04/19 | 810 | 810 | 800 | 805 | 282,000 |
| 1990/04/18 | 765 | 800 | 759 | 776 | 265,000 |
| 1990/04/17 | 729 | 743 | 728 | 735 | 112,000 |
| 1990/04/16 | 757 | 757 | 730 | 730 | 157,000 |
| 1990/04/13 | 750 | 780 | 750 | 780 | 107,000 |
| 1990/04/12 | 800 | 800 | 779 | 780 | 352,000 |
| 1990/04/11 | 800 | 820 | 760 | 780 | 207,000 |
| 1990/04/10 | 759 | 773 | 720 | 760 | 391,000 |
| 1990/04/09 | 761 | 761 | 761 | 761 | 365,000 |
| 1990/04/06 | 620 | 648 | 620 | 648 | 505,000 |
| 1990/04/05 | 550 | 556 | 542 | 551 | 560,000 |
| 1990/04/04 | 695 | 710 | 639 | 640 | 474,000 |
| 1990/04/03 | 690 | 700 | 680 | 686 | 463,000 |
| 1990/04/02 | 780 | 781 | 780 | 781 | 260,000 |
| 1990/03/30 | 894 | 894 | 850 | 850 | 151,000 |
| 1990/03/29 | 900 | 901 | 880 | 886 | 260,000 |
| 1990/03/28 | 885 | 923 | 885 | 913 | 263,000 |
| 1990/03/27 | 935 | 950 | 910 | 950 | 170,000 |
| 1990/03/26 | 929 | 930 | 886 | 925 | 357,000 |
| 1990/03/23 | 937 | 937 | 890 | 909 | 269,000 |
| 1990/03/22 | 886 | 886 | 886 | 886 | 162,000 |
| 1990/03/20 | 1,010 | 1,010 | 961 | 961 | 224,000 |
| 1990/03/19 | 1,050 | 1,050 | 960 | 985 | 231,000 |
| 1990/03/16 | 1,020 | 1,030 | 1,000 | 1,030 | 163,000 |
| 1990/03/15 | 971 | 996 | 961 | 995 | 246,000 |
| 1990/03/14 | 980 | 990 | 961 | 961 | 249,000 |
| 1990/03/13 | 991 | 1,000 | 987 | 987 | 219,000 |
| 1990/03/12 | 1,020 | 1,020 | 1,000 | 1,000 | 232,000 |
| 1990/03/09 | 1,040 | 1,060 | 1,000 | 1,010 | 457,000 |
| 1990/03/08 | 985 | 1,040 | 985 | 1,000 | 296,000 |
| 1990/03/07 | 1,050 | 1,050 | 1,000 | 1,000 | 224,000 |
| 1990/03/06 | 1,050 | 1,060 | 1,030 | 1,030 | 140,000 |
| 1990/03/05 | 1,070 | 1,070 | 1,030 | 1,030 | 140,000 |
| 1990/03/02 | 1,050 | 1,060 | 1,030 | 1,040 | 117,000 |
| 1990/03/01 | 1,070 | 1,080 | 1,020 | 1,020 | 422,000 |
| 1990/02/28 | 1,100 | 1,100 | 1,070 | 1,070 | 225,000 |
| 1990/02/27 | 1,060 | 1,060 | 990 | 1,060 | 244,000 |
| 1990/02/26 | 1,070 | 1,070 | 1,010 | 1,010 | 317,000 |
| 1990/02/23 | 1,110 | 1,110 | 1,070 | 1,070 | 255,000 |
| 1990/02/22 | 1,110 | 1,120 | 1,080 | 1,110 | 253,000 |
| 1990/02/21 | 1,110 | 1,140 | 1,080 | 1,080 | 212,000 |
| 1990/02/20 | 1,140 | 1,140 | 1,110 | 1,130 | 194,000 |
| 1990/02/19 | 1,140 | 1,140 | 1,120 | 1,140 | 181,000 |
| 1990/02/16 | 1,140 | 1,140 | 1,110 | 1,120 | 210,000 |
| 1990/02/15 | 1,100 | 1,110 | 1,090 | 1,100 | 232,000 |
| 1990/02/14 | 1,090 | 1,090 | 1,080 | 1,090 | 55,000 |
| 1990/02/13 | 1,120 | 1,120 | 1,090 | 1,090 | 97,000 |
| 1990/02/09 | 1,110 | 1,110 | 1,090 | 1,100 | 197,000 |
| 1990/02/08 | 1,080 | 1,120 | 1,080 | 1,120 | 284,000 |
| 1990/02/07 | 1,110 | 1,120 | 1,090 | 1,100 | 184,000 |
| 1990/02/06 | 1,100 | 1,130 | 1,100 | 1,110 | 204,000 |
| 1990/02/05 | 1,120 | 1,120 | 1,100 | 1,100 | 94,000 |
| 1990/02/02 | 1,120 | 1,120 | 1,100 | 1,120 | 255,000 |
| 1990/02/01 | 1,090 | 1,090 | 1,070 | 1,080 | 154,000 |
| 1990/01/31 | 1,090 | 1,100 | 1,060 | 1,090 | 145,000 |
| 1990/01/30 | 1,080 | 1,100 | 1,080 | 1,100 | 156,000 |
| 1990/01/29 | 1,070 | 1,090 | 1,060 | 1,080 | 261,000 |
| 1990/01/26 | 1,080 | 1,100 | 1,060 | 1,070 | 278,000 |
| 1990/01/25 | 1,110 | 1,110 | 1,090 | 1,100 | 189,000 |
| 1990/01/24 | 1,110 | 1,110 | 1,090 | 1,110 | 219,000 |
| 1990/01/23 | 1,120 | 1,130 | 1,100 | 1,110 | 175,000 |
| 1990/01/22 | 1,100 | 1,120 | 1,100 | 1,120 | 175,000 |
| 1990/01/19 | 1,110 | 1,130 | 1,100 | 1,130 | 161,000 |
| 1990/01/18 | 1,160 | 1,160 | 1,100 | 1,130 | 208,000 |
| 1990/01/17 | 1,170 | 1,170 | 1,130 | 1,130 | 338,000 |
| 1990/01/16 | 1,110 | 1,140 | 1,100 | 1,130 | 272,000 |
| 1990/01/12 | 1,130 | 1,140 | 1,110 | 1,110 | 469,000 |
| 1990/01/11 | 1,150 | 1,160 | 1,130 | 1,150 | 455,000 |
| 1990/01/10 | 1,140 | 1,170 | 1,140 | 1,150 | 240,000 |
| 1990/01/09 | 1,190 | 1,190 | 1,140 | 1,140 | 208,000 |
| 1990/01/08 | 1,190 | 1,200 | 1,190 | 1,190 | 209,000 |
| 1990/01/05 | 1,190 | 1,200 | 1,120 | 1,170 | 461,000 |
| 1990/01/04 | 1,210 | 1,210 | 1,190 | 1,190 | 232,000 |