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 |
---|---|---|---|---|---|
1992/12/30 | 371 | 372 | 362 | 362 | 173,000 |
1992/12/29 | 365 | 375 | 365 | 372 | 133,000 |
1992/12/28 | 375 | 381 | 370 | 370 | 203,000 |
1992/12/25 | 385 | 385 | 380 | 381 | 102,000 |
1992/12/24 | 382 | 385 | 380 | 385 | 144,000 |
1992/12/22 | 389 | 389 | 381 | 385 | 209,000 |
1992/12/21 | 391 | 391 | 381 | 381 | 130,000 |
1992/12/18 | 394 | 396 | 386 | 391 | 249,000 |
1992/12/17 | 376 | 392 | 375 | 391 | 214,000 |
1992/12/16 | 384 | 390 | 375 | 376 | 172,000 |
1992/12/15 | 375 | 392 | 375 | 391 | 162,000 |
1992/12/14 | 381 | 385 | 379 | 380 | 141,000 |
1992/12/11 | 382 | 396 | 382 | 384 | 1,420,000 |
1992/12/10 | 391 | 406 | 391 | 394 | 135,000 |
1992/12/09 | 400 | 404 | 389 | 389 | 121,000 |
1992/12/08 | 389 | 405 | 385 | 395 | 91,000 |
1992/12/07 | 390 | 400 | 382 | 386 | 72,000 |
1992/12/04 | 391 | 399 | 389 | 389 | 99,000 |
1992/12/03 | 409 | 409 | 395 | 396 | 158,000 |
1992/12/02 | 398 | 409 | 395 | 409 | 87,000 |
1992/12/01 | 405 | 410 | 403 | 403 | 177,000 |
1992/11/30 | 408 | 410 | 390 | 410 | 137,000 |
1992/11/27 | 403 | 406 | 395 | 401 | 329,000 |
1992/11/26 | 401 | 408 | 391 | 408 | 244,000 |
1992/11/25 | 404 | 413 | 391 | 410 | 137,000 |
1992/11/24 | 407 | 408 | 400 | 400 | 144,000 |
1992/11/20 | 390 | 410 | 390 | 402 | 227,000 |
1992/11/19 | 400 | 400 | 390 | 390 | 264,000 |
1992/11/18 | 363 | 398 | 363 | 390 | 165,000 |
1992/11/17 | 363 | 371 | 362 | 363 | 211,000 |
1992/11/16 | 361 | 368 | 361 | 363 | 95,000 |
1992/11/13 | 364 | 386 | 364 | 386 | 800,000 |
1992/11/12 | 373 | 389 | 365 | 389 | 239,000 |
1992/11/11 | 378 | 379 | 372 | 373 | 141,000 |
1992/11/10 | 383 | 383 | 375 | 378 | 138,000 |
1992/11/09 | 381 | 382 | 378 | 378 | 101,000 |
1992/11/06 | 386 | 391 | 380 | 382 | 145,000 |
1992/11/05 | 389 | 396 | 380 | 396 | 126,000 |
1992/11/04 | 389 | 394 | 385 | 394 | 87,000 |
1992/11/02 | 380 | 385 | 376 | 384 | 96,000 |
1992/10/30 | 386 | 386 | 380 | 380 | 202,000 |
1992/10/29 | 385 | 395 | 385 | 386 | 159,000 |
1992/10/28 | 403 | 405 | 401 | 403 | 248,000 |
1992/10/27 | 399 | 404 | 396 | 403 | 167,000 |
1992/10/26 | 387 | 395 | 383 | 386 | 146,000 |
1992/10/23 | 385 | 387 | 384 | 387 | 310,000 |
1992/10/22 | 392 | 392 | 385 | 385 | 331,000 |
1992/10/21 | 390 | 390 | 385 | 390 | 294,000 |
1992/10/20 | 385 | 400 | 385 | 390 | 343,000 |
1992/10/19 | 395 | 400 | 390 | 400 | 245,000 |
1992/10/16 | 424 | 424 | 405 | 405 | 214,000 |
1992/10/15 | 415 | 425 | 415 | 425 | 248,000 |
1992/10/14 | 420 | 420 | 415 | 415 | 189,000 |
1992/10/13 | 415 | 417 | 413 | 415 | 198,000 |
1992/10/12 | 405 | 415 | 405 | 413 | 188,000 |
1992/10/09 | 398 | 405 | 390 | 405 | 1,525,000 |
1992/10/08 | 398 | 399 | 391 | 395 | 208,000 |
1992/10/07 | 417 | 418 | 400 | 400 | 306,000 |
1992/10/06 | 405 | 409 | 396 | 409 | 249,000 |
1992/10/05 | 407 | 412 | 403 | 408 | 178,000 |
1992/10/02 | 416 | 420 | 411 | 412 | 235,000 |
1992/10/01 | 410 | 424 | 410 | 416 | 287,000 |
1992/09/30 | 430 | 438 | 400 | 400 | 252,000 |
1992/09/29 | 433 | 440 | 417 | 425 | 207,000 |
1992/09/28 | 449 | 456 | 438 | 438 | 122,000 |
1992/09/25 | 465 | 468 | 459 | 459 | 182,000 |
1992/09/24 | 465 | 467 | 456 | 467 | 310,000 |
1992/09/22 | 464 | 469 | 451 | 451 | 266,000 |
1992/09/21 | 465 | 465 | 454 | 454 | 220,000 |
1992/09/18 | 455 | 459 | 431 | 455 | 304,000 |
1992/09/17 | 432 | 455 | 432 | 455 | 212,000 |
1992/09/16 | 435 | 445 | 418 | 445 | 220,000 |
1992/09/14 | 452 | 460 | 441 | 450 | 262,000 |
1992/09/11 | 462 | 471 | 440 | 442 | 1,811,000 |
1992/09/10 | 458 | 484 | 456 | 472 | 998,000 |
1992/09/09 | 436 | 453 | 436 | 453 | 440,000 |
1992/09/08 | 427 | 450 | 426 | 434 | 339,000 |
1992/09/07 | 449 | 460 | 448 | 448 | 226,000 |
1992/09/04 | 445 | 456 | 441 | 449 | 605,000 |
1992/09/03 | 430 | 445 | 415 | 440 | 374,000 |
1992/09/02 | 435 | 440 | 431 | 433 | 198,000 |
1992/09/01 | 440 | 445 | 430 | 445 | 400,000 |
1992/08/31 | 421 | 435 | 421 | 430 | 351,000 |
1992/08/28 | 419 | 448 | 419 | 430 | 578,000 |
1992/08/27 | 410 | 437 | 410 | 424 | 465,000 |
1992/08/26 | 389 | 407 | 389 | 405 | 384,000 |
1992/08/25 | 380 | 394 | 375 | 394 | 278,000 |
1992/08/24 | 386 | 410 | 384 | 390 | 501,000 |
1992/08/21 | 384 | 399 | 375 | 383 | 233,000 |
1992/08/20 | 355 | 385 | 355 | 375 | 304,000 |
1992/08/19 | 333 | 350 | 330 | 344 | 129,000 |
1992/08/18 | 348 | 356 | 333 | 333 | 182,000 |
1992/08/17 | 348 | 358 | 343 | 348 | 94,000 |
1992/08/14 | 331 | 343 | 330 | 338 | 527,000 |
1992/08/13 | 355 | 360 | 341 | 341 | 155,000 |
1992/08/12 | 351 | 353 | 345 | 350 | 254,000 |
1992/08/11 | 357 | 368 | 351 | 356 | 223,000 |
1992/08/10 | 360 | 364 | 351 | 356 | 161,000 |
1992/08/07 | 388 | 388 | 371 | 374 | 187,000 |
1992/08/06 | 380 | 390 | 380 | 389 | 222,000 |
1992/08/05 | 380 | 386 | 378 | 380 | 231,000 |
1992/08/04 | 363 | 383 | 363 | 380 | 185,000 |
1992/08/03 | 375 | 383 | 370 | 370 | 137,000 |
1992/07/31 | 371 | 389 | 371 | 375 | 289,000 |
1992/07/30 | 380 | 382 | 370 | 381 | 239,000 |
1992/07/29 | 380 | 384 | 350 | 351 | 408,000 |
1992/07/28 | 367 | 385 | 361 | 384 | 214,000 |
1992/07/27 | 395 | 398 | 360 | 367 | 297,000 |
1992/07/24 | 384 | 384 | 371 | 380 | 289,000 |
1992/07/23 | 375 | 386 | 372 | 385 | 288,000 |
1992/07/22 | 398 | 400 | 370 | 376 | 418,000 |
1992/07/21 | 395 | 400 | 385 | 400 | 193,000 |
1992/07/20 | 395 | 395 | 385 | 385 | 280,000 |
1992/07/17 | 408 | 413 | 403 | 403 | 201,000 |
1992/07/16 | 403 | 418 | 403 | 415 | 133,000 |
1992/07/15 | 407 | 419 | 403 | 403 | 272,000 |
1992/07/14 | 420 | 420 | 400 | 409 | 331,000 |
1992/07/13 | 410 | 430 | 409 | 429 | 267,000 |
1992/07/10 | 418 | 418 | 404 | 409 | 640,000 |
1992/07/09 | 394 | 410 | 394 | 403 | 216,000 |
1992/07/08 | 400 | 400 | 385 | 393 | 109,000 |
1992/07/07 | 410 | 411 | 390 | 398 | 135,000 |
1992/07/06 | 411 | 420 | 410 | 414 | 37,000 |
1992/07/03 | 410 | 420 | 410 | 411 | 224,000 |
1992/07/02 | 398 | 410 | 385 | 405 | 281,000 |
1992/07/01 | 389 | 394 | 380 | 394 | 168,000 |
1992/06/30 | 389 | 397 | 380 | 397 | 289,000 |
1992/06/29 | 377 | 379 | 370 | 379 | 233,000 |
1992/06/26 | 399 | 399 | 375 | 375 | 262,000 |
1992/06/25 | 393 | 402 | 381 | 402 | 229,000 |
1992/06/24 | 401 | 411 | 400 | 410 | 118,000 |
1992/06/23 | 395 | 402 | 390 | 401 | 290,000 |
1992/06/22 | 400 | 400 | 386 | 386 | 384,000 |
1992/06/19 | 407 | 420 | 399 | 420 | 301,000 |
1992/06/18 | 395 | 419 | 389 | 419 | 342,000 |
1992/06/17 | 410 | 417 | 400 | 400 | 454,000 |
1992/06/16 | 426 | 431 | 422 | 424 | 260,000 |
1992/06/15 | 417 | 430 | 417 | 422 | 411,000 |
1992/06/12 | 450 | 465 | 441 | 460 | 2,122,000 |
1992/06/11 | 442 | 453 | 442 | 442 | 152,000 |
1992/06/10 | 441 | 445 | 435 | 441 | 216,000 |
1992/06/09 | 434 | 445 | 434 | 441 | 94,000 |
1992/06/08 | 445 | 445 | 421 | 434 | 262,000 |
1992/06/05 | 451 | 457 | 448 | 450 | 174,000 |
1992/06/04 | 466 | 466 | 446 | 448 | 241,000 |
1992/06/03 | 468 | 471 | 465 | 466 | 210,000 |
1992/06/02 | 450 | 475 | 450 | 468 | 126,000 |
1992/06/01 | 474 | 477 | 441 | 441 | 170,000 |
1992/05/29 | 448 | 469 | 448 | 469 | 190,000 |
1992/05/28 | 450 | 456 | 440 | 447 | 316,000 |
1992/05/27 | 470 | 470 | 443 | 449 | 421,000 |
1992/05/26 | 479 | 486 | 475 | 475 | 263,000 |
1992/05/25 | 462 | 479 | 461 | 479 | 136,000 |
1992/05/22 | 481 | 483 | 450 | 461 | 236,000 |
1992/05/21 | 480 | 487 | 480 | 486 | 147,000 |
1992/05/20 | 485 | 492 | 480 | 480 | 171,000 |
1992/05/19 | 476 | 486 | 476 | 485 | 151,000 |
1992/05/18 | 466 | 474 | 460 | 474 | 142,000 |
1992/05/15 | 495 | 495 | 460 | 461 | 258,000 |
1992/05/14 | 494 | 508 | 494 | 500 | 285,000 |
1992/05/13 | 495 | 499 | 483 | 499 | 294,000 |
1992/05/12 | 484 | 492 | 475 | 490 | 396,000 |
1992/05/11 | 477 | 484 | 477 | 484 | 249,000 |
1992/05/08 | 458 | 467 | 458 | 467 | 428,000 |
1992/05/07 | 443 | 465 | 443 | 463 | 263,000 |
1992/05/06 | 436 | 466 | 436 | 458 | 182,000 |
1992/05/01 | 431 | 449 | 430 | 432 | 190,000 |
1992/04/30 | 437 | 451 | 425 | 451 | 167,000 |
1992/04/28 | 445 | 450 | 431 | 432 | 209,000 |
1992/04/27 | 445 | 454 | 434 | 440 | 179,000 |
1992/04/24 | 439 | 440 | 410 | 440 | 376,000 |
1992/04/23 | 418 | 441 | 413 | 434 | 215,000 |
1992/04/22 | 415 | 415 | 406 | 408 | 205,000 |
1992/04/21 | 415 | 429 | 400 | 405 | 280,000 |
1992/04/20 | 435 | 436 | 418 | 419 | 229,000 |
1992/04/17 | 456 | 456 | 435 | 440 | 330,000 |
1992/04/16 | 468 | 475 | 455 | 461 | 367,000 |
1992/04/15 | 445 | 469 | 445 | 469 | 343,000 |
1992/04/14 | 437 | 450 | 419 | 438 | 251,000 |
1992/04/13 | 461 | 470 | 430 | 432 | 416,000 |
1992/04/10 | 456 | 467 | 451 | 451 | 225,000 |
1992/04/09 | 447 | 465 | 430 | 431 | 389,000 |
1992/04/08 | 465 | 470 | 449 | 457 | 420,000 |
1992/04/07 | 500 | 500 | 475 | 480 | 285,000 |
1992/04/06 | 515 | 515 | 488 | 491 | 152,000 |
1992/04/03 | 510 | 510 | 473 | 510 | 409,000 |
1992/04/02 | 512 | 525 | 483 | 500 | 479,000 |
1992/04/01 | 535 | 540 | 510 | 517 | 263,000 |
1992/03/31 | 560 | 565 | 552 | 552 | 334,000 |
1992/03/30 | 540 | 580 | 540 | 560 | 140,000 |
1992/03/27 | 536 | 560 | 536 | 545 | 129,000 |
1992/03/26 | 570 | 570 | 545 | 545 | 146,000 |
1992/03/25 | 540 | 565 | 540 | 564 | 294,000 |
1992/03/24 | 553 | 560 | 545 | 550 | 138,000 |
1992/03/23 | 554 | 565 | 545 | 558 | 282,000 |
1992/03/19 | 538 | 555 | 534 | 534 | 907,000 |
1992/03/18 | 552 | 552 | 511 | 533 | 573,000 |
1992/03/17 | 570 | 583 | 555 | 562 | 343,000 |
1992/03/16 | 585 | 595 | 575 | 575 | 192,000 |
1992/03/13 | 580 | 605 | 580 | 605 | 1,686,000 |
1992/03/12 | 591 | 610 | 585 | 590 | 202,000 |
1992/03/11 | 602 | 610 | 596 | 596 | 137,000 |
1992/03/10 | 608 | 608 | 601 | 602 | 80,000 |
1992/03/09 | 613 | 617 | 603 | 607 | 64,000 |
1992/03/06 | 600 | 616 | 598 | 615 | 152,000 |
1992/03/05 | 610 | 612 | 596 | 596 | 356,000 |
1992/03/04 | 602 | 610 | 600 | 600 | 485,000 |
1992/03/03 | 625 | 625 | 605 | 612 | 217,000 |
1992/03/02 | 620 | 633 | 618 | 630 | 133,000 |
1992/02/28 | 627 | 627 | 614 | 626 | 87,000 |
1992/02/27 | 635 | 635 | 617 | 617 | 109,000 |
1992/02/26 | 615 | 630 | 607 | 629 | 128,000 |
1992/02/25 | 601 | 630 | 600 | 605 | 146,000 |
1992/02/24 | 635 | 635 | 605 | 610 | 84,000 |
1992/02/21 | 618 | 630 | 612 | 630 | 142,000 |
1992/02/20 | 591 | 612 | 591 | 608 | 172,000 |
1992/02/19 | 590 | 605 | 590 | 590 | 204,000 |
1992/02/18 | 615 | 625 | 593 | 598 | 171,000 |
1992/02/17 | 600 | 635 | 584 | 635 | 206,000 |
1992/02/14 | 612 | 620 | 600 | 600 | 193,000 |
1992/02/13 | 611 | 630 | 611 | 611 | 252,000 |
1992/02/12 | 627 | 629 | 615 | 618 | 147,000 |
1992/02/10 | 637 | 645 | 629 | 630 | 133,000 |
1992/02/07 | 660 | 660 | 638 | 643 | 284,000 |
1992/02/06 | 651 | 660 | 638 | 638 | 464,000 |
1992/02/05 | 611 | 655 | 611 | 631 | 218,000 |
1992/02/04 | 642 | 645 | 621 | 621 | 185,000 |
1992/02/03 | 650 | 661 | 625 | 645 | 252,000 |
1992/01/31 | 626 | 650 | 623 | 650 | 395,000 |
1992/01/30 | 610 | 625 | 602 | 603 | 226,000 |
1992/01/29 | 625 | 627 | 611 | 612 | 439,000 |
1992/01/28 | 591 | 615 | 591 | 615 | 456,000 |
1992/01/27 | 573 | 590 | 553 | 571 | 153,000 |
1992/01/24 | 568 | 585 | 552 | 553 | 188,000 |
1992/01/23 | 609 | 609 | 584 | 588 | 212,000 |
1992/01/22 | 551 | 599 | 551 | 599 | 264,000 |
1992/01/21 | 570 | 570 | 551 | 560 | 281,000 |
1992/01/20 | 560 | 565 | 536 | 550 | 321,000 |
1992/01/17 | 571 | 578 | 549 | 560 | 549,000 |
1992/01/16 | 604 | 611 | 580 | 580 | 245,000 |
1992/01/14 | 595 | 619 | 595 | 598 | 155,000 |
1992/01/13 | 600 | 605 | 591 | 605 | 340,000 |
1992/01/10 | 624 | 630 | 605 | 610 | 332,000 |
1992/01/09 | 641 | 643 | 633 | 643 | 335,000 |
1992/01/08 | 666 | 666 | 630 | 631 | 656,000 |
1992/01/07 | 664 | 664 | 654 | 660 | 308,000 |
1992/01/06 | 650 | 654 | 648 | 654 | 145,000 |