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 |
|---|---|---|---|---|---|
| 1991/12/30 | 652 | 652 | 634 | 634 | 195,000 |
| 1991/12/27 | 651 | 651 | 630 | 640 | 192,000 |
| 1991/12/26 | 647 | 650 | 640 | 641 | 305,000 |
| 1991/12/25 | 625 | 640 | 620 | 637 | 287,000 |
| 1991/12/24 | 632 | 640 | 602 | 620 | 397,000 |
| 1991/12/20 | 637 | 638 | 612 | 612 | 249,000 |
| 1991/12/19 | 639 | 643 | 615 | 617 | 235,000 |
| 1991/12/18 | 650 | 650 | 631 | 649 | 238,000 |
| 1991/12/17 | 659 | 667 | 650 | 650 | 244,000 |
| 1991/12/16 | 670 | 671 | 652 | 669 | 299,000 |
| 1991/12/13 | 660 | 670 | 640 | 669 | 2,000,000 |
| 1991/12/12 | 625 | 642 | 615 | 630 | 365,000 |
| 1991/12/11 | 615 | 618 | 596 | 605 | 919,000 |
| 1991/12/10 | 654 | 654 | 620 | 622 | 479,000 |
| 1991/12/09 | 642 | 647 | 635 | 645 | 221,000 |
| 1991/12/06 | 638 | 643 | 631 | 637 | 507,000 |
| 1991/12/05 | 641 | 645 | 637 | 637 | 435,000 |
| 1991/12/04 | 624 | 648 | 620 | 641 | 359,000 |
| 1991/12/03 | 611 | 625 | 600 | 616 | 536,000 |
| 1991/12/02 | 628 | 628 | 600 | 601 | 382,000 |
| 1991/11/29 | 635 | 640 | 598 | 618 | 1,534,000 |
| 1991/11/28 | 650 | 650 | 628 | 640 | 755,000 |
| 1991/11/27 | 695 | 695 | 650 | 650 | 935,000 |
| 1991/11/26 | 698 | 700 | 681 | 695 | 265,000 |
| 1991/11/25 | 675 | 688 | 666 | 688 | 221,000 |
| 1991/11/22 | 696 | 696 | 670 | 685 | 194,000 |
| 1991/11/21 | 712 | 714 | 695 | 696 | 148,000 |
| 1991/11/20 | 706 | 716 | 698 | 709 | 294,000 |
| 1991/11/19 | 725 | 725 | 702 | 705 | 263,000 |
| 1991/11/18 | 730 | 735 | 700 | 715 | 596,000 |
| 1991/11/15 | 751 | 762 | 745 | 750 | 231,000 |
| 1991/11/14 | 760 | 761 | 745 | 751 | 225,000 |
| 1991/11/13 | 768 | 774 | 754 | 762 | 183,000 |
| 1991/11/12 | 748 | 776 | 748 | 764 | 167,000 |
| 1991/11/11 | 743 | 764 | 743 | 745 | 91,000 |
| 1991/11/08 | 755 | 771 | 747 | 748 | 335,000 |
| 1991/11/07 | 779 | 780 | 751 | 751 | 256,000 |
| 1991/11/06 | 781 | 781 | 772 | 780 | 90,000 |
| 1991/11/05 | 791 | 791 | 771 | 791 | 128,000 |
| 1991/11/01 | 780 | 790 | 780 | 783 | 272,000 |
| 1991/10/31 | 783 | 793 | 782 | 793 | 259,000 |
| 1991/10/30 | 820 | 820 | 783 | 793 | 336,000 |
| 1991/10/29 | 794 | 827 | 793 | 820 | 1,243,000 |
| 1991/10/28 | 770 | 781 | 770 | 774 | 240,000 |
| 1991/10/25 | 765 | 774 | 765 | 772 | 294,000 |
| 1991/10/24 | 775 | 775 | 767 | 767 | 339,000 |
| 1991/10/23 | 775 | 775 | 767 | 767 | 225,000 |
| 1991/10/22 | 779 | 779 | 769 | 775 | 245,000 |
| 1991/10/21 | 786 | 786 | 772 | 777 | 275,000 |
| 1991/10/18 | 762 | 780 | 760 | 780 | 332,000 |
| 1991/10/17 | 756 | 770 | 749 | 752 | 169,000 |
| 1991/10/16 | 760 | 776 | 752 | 760 | 157,000 |
| 1991/10/15 | 762 | 780 | 743 | 780 | 192,000 |
| 1991/10/14 | 760 | 760 | 742 | 743 | 132,000 |
| 1991/10/11 | 746 | 755 | 740 | 740 | 195,000 |
| 1991/10/09 | 746 | 766 | 740 | 766 | 647,000 |
| 1991/10/08 | 750 | 759 | 748 | 748 | 312,000 |
| 1991/10/07 | 771 | 771 | 750 | 751 | 301,000 |
| 1991/10/04 | 779 | 779 | 765 | 770 | 229,000 |
| 1991/10/03 | 778 | 780 | 770 | 779 | 538,000 |
| 1991/10/02 | 785 | 790 | 778 | 780 | 268,000 |
| 1991/10/01 | 788 | 796 | 778 | 792 | 305,000 |
| 1991/09/30 | 798 | 800 | 765 | 778 | 158,000 |
| 1991/09/27 | 790 | 805 | 781 | 799 | 242,000 |
| 1991/09/26 | 785 | 800 | 771 | 800 | 276,000 |
| 1991/09/25 | 796 | 804 | 770 | 770 | 190,000 |
| 1991/09/24 | 790 | 808 | 779 | 785 | 238,000 |
| 1991/09/20 | 831 | 840 | 786 | 809 | 566,000 |
| 1991/09/19 | 833 | 872 | 820 | 831 | 2,108,000 |
| 1991/09/18 | 763 | 848 | 763 | 825 | 1,819,000 |
| 1991/09/17 | 790 | 791 | 756 | 760 | 389,000 |
| 1991/09/13 | 755 | 781 | 755 | 780 | 2,377,000 |
| 1991/09/12 | 780 | 791 | 755 | 756 | 608,000 |
| 1991/09/11 | 735 | 790 | 732 | 770 | 724,000 |
| 1991/09/10 | 760 | 760 | 740 | 745 | 381,000 |
| 1991/09/09 | 770 | 780 | 760 | 760 | 336,000 |
| 1991/09/06 | 772 | 796 | 772 | 781 | 467,000 |
| 1991/09/05 | 793 | 807 | 775 | 780 | 873,000 |
| 1991/09/04 | 780 | 840 | 780 | 792 | 3,585,000 |
| 1991/09/03 | 684 | 766 | 676 | 766 | 704,000 |
| 1991/09/02 | 670 | 680 | 665 | 666 | 218,000 |
| 1991/08/30 | 670 | 680 | 665 | 665 | 130,000 |
| 1991/08/29 | 661 | 670 | 652 | 659 | 130,000 |
| 1991/08/28 | 654 | 669 | 645 | 651 | 362,000 |
| 1991/08/27 | 645 | 661 | 635 | 644 | 142,000 |
| 1991/08/26 | 660 | 672 | 640 | 645 | 146,000 |
| 1991/08/23 | 681 | 688 | 660 | 662 | 127,000 |
| 1991/08/22 | 687 | 687 | 667 | 671 | 328,000 |
| 1991/08/21 | 648 | 679 | 648 | 660 | 317,000 |
| 1991/08/20 | 650 | 661 | 630 | 645 | 349,000 |
| 1991/08/19 | 700 | 705 | 641 | 650 | 433,000 |
| 1991/08/16 | 710 | 715 | 701 | 709 | 151,000 |
| 1991/08/15 | 711 | 714 | 701 | 704 | 233,000 |
| 1991/08/14 | 690 | 712 | 685 | 711 | 150,000 |
| 1991/08/13 | 680 | 691 | 662 | 677 | 152,000 |
| 1991/08/12 | 710 | 710 | 682 | 682 | 138,000 |
| 1991/08/09 | 711 | 729 | 706 | 710 | 155,000 |
| 1991/08/08 | 730 | 730 | 710 | 711 | 215,000 |
| 1991/08/07 | 717 | 730 | 714 | 730 | 136,000 |
| 1991/08/06 | 711 | 720 | 707 | 707 | 131,000 |
| 1991/08/05 | 733 | 733 | 720 | 721 | 101,000 |
| 1991/08/02 | 730 | 734 | 716 | 734 | 166,000 |
| 1991/08/01 | 742 | 748 | 720 | 740 | 271,000 |
| 1991/07/31 | 740 | 740 | 730 | 739 | 316,000 |
| 1991/07/30 | 726 | 735 | 720 | 730 | 220,000 |
| 1991/07/29 | 734 | 737 | 713 | 716 | 174,000 |
| 1991/07/26 | 720 | 738 | 710 | 738 | 192,000 |
| 1991/07/25 | 736 | 740 | 717 | 725 | 236,000 |
| 1991/07/24 | 716 | 736 | 709 | 736 | 298,000 |
| 1991/07/23 | 712 | 715 | 701 | 715 | 293,000 |
| 1991/07/22 | 731 | 731 | 708 | 710 | 133,000 |
| 1991/07/19 | 740 | 745 | 721 | 721 | 179,000 |
| 1991/07/18 | 734 | 734 | 700 | 730 | 296,000 |
| 1991/07/17 | 765 | 765 | 730 | 731 | 470,000 |
| 1991/07/16 | 750 | 770 | 730 | 770 | 431,000 |
| 1991/07/15 | 730 | 740 | 724 | 740 | 244,000 |
| 1991/07/12 | 725 | 725 | 711 | 724 | 308,000 |
| 1991/07/11 | 710 | 721 | 700 | 701 | 866,000 |
| 1991/07/10 | 645 | 700 | 635 | 699 | 532,000 |
| 1991/07/09 | 630 | 652 | 600 | 620 | 552,000 |
| 1991/07/08 | 654 | 655 | 610 | 614 | 690,000 |
| 1991/07/05 | 716 | 717 | 684 | 684 | 402,000 |
| 1991/07/04 | 700 | 718 | 689 | 710 | 471,000 |
| 1991/07/03 | 759 | 759 | 711 | 711 | 1,007,000 |
| 1991/07/02 | 810 | 823 | 760 | 760 | 678,000 |
| 1991/07/01 | 798 | 815 | 778 | 813 | 497,000 |
| 1991/06/28 | 811 | 829 | 776 | 778 | 413,000 |
| 1991/06/27 | 815 | 843 | 815 | 816 | 317,000 |
| 1991/06/26 | 830 | 840 | 825 | 835 | 514,000 |
| 1991/06/25 | 798 | 820 | 798 | 820 | 370,000 |
| 1991/06/24 | 836 | 845 | 820 | 820 | 239,000 |
| 1991/06/21 | 835 | 849 | 831 | 832 | 501,000 |
| 1991/06/20 | 835 | 850 | 830 | 837 | 602,000 |
| 1991/06/19 | 846 | 846 | 835 | 845 | 816,000 |
| 1991/06/18 | 871 | 874 | 850 | 853 | 819,000 |
| 1991/06/17 | 881 | 899 | 875 | 875 | 569,000 |
| 1991/06/14 | 899 | 900 | 879 | 887 | 2,439,000 |
| 1991/06/13 | 876 | 899 | 875 | 899 | 626,000 |
| 1991/06/12 | 881 | 894 | 877 | 879 | 729,000 |
| 1991/06/11 | 879 | 887 | 876 | 881 | 643,000 |
| 1991/06/10 | 900 | 917 | 878 | 880 | 1,264,000 |
| 1991/06/07 | 859 | 922 | 845 | 910 | 4,304,000 |
| 1991/06/06 | 866 | 866 | 850 | 851 | 366,000 |
| 1991/06/05 | 863 | 870 | 851 | 858 | 573,000 |
| 1991/06/04 | 880 | 887 | 870 | 873 | 684,000 |
| 1991/06/03 | 895 | 912 | 890 | 890 | 1,278,000 |
| 1991/05/31 | 910 | 919 | 889 | 905 | 2,802,000 |
| 1991/05/30 | 875 | 902 | 875 | 900 | 2,984,000 |
| 1991/05/29 | 890 | 899 | 875 | 875 | 5,743,000 |
| 1991/05/28 | 870 | 883 | 848 | 879 | 3,665,000 |
| 1991/05/27 | 829 | 872 | 828 | 865 | 3,682,000 |
| 1991/05/24 | 840 | 840 | 815 | 820 | 453,000 |
| 1991/05/23 | 804 | 835 | 790 | 835 | 506,000 |
| 1991/05/22 | 800 | 820 | 799 | 801 | 262,000 |
| 1991/05/21 | 801 | 801 | 789 | 800 | 231,000 |
| 1991/05/20 | 810 | 810 | 795 | 805 | 213,000 |
| 1991/05/17 | 805 | 820 | 790 | 810 | 260,000 |
| 1991/05/16 | 820 | 820 | 785 | 785 | 373,000 |
| 1991/05/15 | 813 | 823 | 813 | 814 | 387,000 |
| 1991/05/14 | 824 | 825 | 813 | 818 | 280,000 |
| 1991/05/13 | 815 | 823 | 813 | 814 | 246,000 |
| 1991/05/10 | 820 | 834 | 806 | 815 | 361,000 |
| 1991/05/09 | 819 | 829 | 813 | 825 | 400,000 |
| 1991/05/08 | 813 | 830 | 811 | 820 | 413,000 |
| 1991/05/07 | 840 | 840 | 813 | 813 | 361,000 |
| 1991/05/02 | 813 | 833 | 805 | 830 | 383,000 |
| 1991/05/01 | 800 | 809 | 781 | 803 | 310,000 |
| 1991/04/30 | 810 | 810 | 790 | 790 | 178,000 |
| 1991/04/26 | 798 | 805 | 785 | 800 | 411,000 |
| 1991/04/25 | 805 | 809 | 790 | 791 | 407,000 |
| 1991/04/24 | 821 | 830 | 814 | 814 | 485,000 |
| 1991/04/23 | 821 | 830 | 821 | 828 | 380,000 |
| 1991/04/22 | 849 | 849 | 831 | 831 | 438,000 |
| 1991/04/19 | 807 | 845 | 807 | 839 | 636,000 |
| 1991/04/18 | 818 | 820 | 815 | 817 | 168,000 |
| 1991/04/17 | 835 | 835 | 820 | 820 | 346,000 |
| 1991/04/16 | 835 | 835 | 816 | 825 | 290,000 |
| 1991/04/15 | 840 | 843 | 825 | 825 | 413,000 |
| 1991/04/12 | 845 | 849 | 831 | 835 | 513,000 |
| 1991/04/11 | 851 | 865 | 835 | 835 | 2,111,000 |
| 1991/04/10 | 850 | 871 | 848 | 850 | 5,995,000 |
| 1991/04/09 | 799 | 852 | 799 | 848 | 4,185,000 |
| 1991/04/08 | 798 | 809 | 793 | 793 | 605,000 |
| 1991/04/05 | 776 | 792 | 776 | 788 | 280,000 |
| 1991/04/04 | 787 | 790 | 777 | 786 | 292,000 |
| 1991/04/03 | 776 | 778 | 766 | 777 | 326,000 |
| 1991/04/02 | 765 | 770 | 755 | 762 | 193,000 |
| 1991/04/01 | 742 | 760 | 742 | 760 | 270,000 |
| 1991/03/29 | 739 | 742 | 735 | 742 | 198,000 |
| 1991/03/28 | 747 | 752 | 735 | 742 | 393,000 |
| 1991/03/27 | 776 | 783 | 754 | 754 | 333,000 |
| 1991/03/26 | 776 | 785 | 770 | 776 | 258,000 |
| 1991/03/25 | 789 | 789 | 771 | 780 | 969,000 |
| 1991/03/22 | 790 | 796 | 780 | 789 | 517,000 |
| 1991/03/20 | 783 | 790 | 771 | 790 | 429,000 |
| 1991/03/19 | 795 | 800 | 790 | 790 | 477,000 |
| 1991/03/18 | 806 | 809 | 800 | 800 | 457,000 |
| 1991/03/15 | 799 | 809 | 799 | 800 | 513,000 |
| 1991/03/14 | 809 | 810 | 800 | 809 | 356,000 |
| 1991/03/13 | 810 | 810 | 800 | 801 | 516,000 |
| 1991/03/12 | 826 | 836 | 818 | 818 | 711,000 |
| 1991/03/11 | 818 | 840 | 818 | 826 | 1,939,000 |
| 1991/03/08 | 800 | 828 | 790 | 810 | 2,675,000 |
| 1991/03/07 | 783 | 790 | 779 | 790 | 522,000 |
| 1991/03/06 | 800 | 803 | 785 | 790 | 801,000 |
| 1991/03/05 | 820 | 825 | 782 | 783 | 1,633,000 |
| 1991/03/04 | 819 | 829 | 813 | 815 | 3,814,000 |
| 1991/03/01 | 770 | 790 | 765 | 790 | 1,819,000 |
| 1991/02/28 | 760 | 793 | 760 | 765 | 1,777,000 |
| 1991/02/27 | 751 | 760 | 744 | 760 | 321,000 |
| 1991/02/26 | 770 | 775 | 751 | 751 | 1,049,000 |
| 1991/02/25 | 769 | 779 | 750 | 758 | 700,000 |
| 1991/02/22 | 783 | 799 | 763 | 769 | 1,896,000 |
| 1991/02/21 | 750 | 780 | 740 | 773 | 2,361,000 |
| 1991/02/20 | 749 | 765 | 740 | 752 | 2,321,000 |
| 1991/02/19 | 729 | 748 | 721 | 739 | 5,158,000 |
| 1991/02/18 | 706 | 721 | 700 | 719 | 1,608,000 |
| 1991/02/15 | 655 | 705 | 654 | 695 | 1,577,000 |
| 1991/02/14 | 684 | 685 | 662 | 665 | 1,265,000 |
| 1991/02/13 | 630 | 701 | 630 | 694 | 1,162,000 |
| 1991/02/12 | 650 | 654 | 640 | 641 | 469,000 |
| 1991/02/08 | 615 | 650 | 610 | 643 | 865,000 |
| 1991/02/07 | 615 | 615 | 605 | 615 | 249,000 |
| 1991/02/06 | 617 | 628 | 610 | 615 | 505,000 |
| 1991/02/05 | 599 | 610 | 599 | 610 | 342,000 |
| 1991/02/04 | 610 | 610 | 596 | 598 | 100,000 |
| 1991/02/01 | 605 | 618 | 580 | 618 | 164,000 |
| 1991/01/31 | 619 | 619 | 595 | 595 | 137,000 |
| 1991/01/30 | 615 | 618 | 609 | 609 | 166,000 |
| 1991/01/29 | 619 | 619 | 610 | 610 | 131,000 |
| 1991/01/28 | 615 | 618 | 595 | 613 | 90,000 |
| 1991/01/25 | 619 | 619 | 600 | 615 | 238,000 |
| 1991/01/24 | 600 | 610 | 585 | 610 | 360,000 |
| 1991/01/23 | 582 | 590 | 568 | 580 | 259,000 |
| 1991/01/22 | 620 | 625 | 592 | 592 | 190,000 |
| 1991/01/21 | 625 | 625 | 609 | 620 | 147,000 |
| 1991/01/18 | 635 | 649 | 611 | 625 | 491,000 |
| 1991/01/17 | 571 | 625 | 571 | 625 | 164,000 |
| 1991/01/16 | 579 | 585 | 570 | 585 | 172,000 |
| 1991/01/14 | 588 | 600 | 588 | 590 | 47,000 |
| 1991/01/11 | 586 | 605 | 585 | 598 | 154,000 |
| 1991/01/10 | 595 | 599 | 582 | 585 | 237,000 |
| 1991/01/09 | 584 | 605 | 582 | 605 | 118,000 |
| 1991/01/08 | 599 | 609 | 590 | 600 | 146,000 |
| 1991/01/07 | 636 | 646 | 615 | 629 | 81,000 |
| 1991/01/04 | 638 | 647 | 620 | 646 | 117,000 |