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 |
---|---|---|---|---|---|
1994/12/30 | 446 | 455 | 442 | 442 | 187,000 |
1994/12/29 | 445 | 455 | 445 | 455 | 153,000 |
1994/12/28 | 454 | 459 | 450 | 455 | 193,000 |
1994/12/27 | 450 | 460 | 450 | 454 | 265,000 |
1994/12/26 | 452 | 455 | 450 | 455 | 348,000 |
1994/12/22 | 448 | 450 | 444 | 449 | 520,000 |
1994/12/21 | 440 | 443 | 435 | 440 | 331,000 |
1994/12/20 | 429 | 440 | 429 | 440 | 689,000 |
1994/12/19 | 415 | 424 | 415 | 424 | 365,000 |
1994/12/16 | 409 | 412 | 407 | 411 | 871,000 |
1994/12/15 | 401 | 405 | 400 | 402 | 369,000 |
1994/12/14 | 402 | 402 | 398 | 398 | 363,000 |
1994/12/13 | 415 | 418 | 401 | 404 | 250,000 |
1994/12/12 | 422 | 422 | 414 | 415 | 67,000 |
1994/12/09 | 434 | 434 | 416 | 420 | 1,091,000 |
1994/12/08 | 436 | 438 | 429 | 429 | 189,000 |
1994/12/07 | 434 | 440 | 431 | 435 | 407,000 |
1994/12/06 | 431 | 435 | 430 | 434 | 173,000 |
1994/12/05 | 430 | 439 | 430 | 439 | 246,000 |
1994/12/02 | 420 | 426 | 420 | 425 | 185,000 |
1994/12/01 | 420 | 428 | 419 | 422 | 330,000 |
1994/11/30 | 418 | 423 | 418 | 420 | 281,000 |
1994/11/29 | 419 | 420 | 415 | 417 | 131,000 |
1994/11/28 | 418 | 420 | 414 | 415 | 116,000 |
1994/11/25 | 419 | 421 | 414 | 415 | 312,000 |
1994/11/24 | 422 | 422 | 414 | 415 | 238,000 |
1994/11/22 | 436 | 436 | 427 | 432 | 206,000 |
1994/11/21 | 442 | 442 | 435 | 440 | 161,000 |
1994/11/18 | 445 | 447 | 443 | 447 | 133,000 |
1994/11/17 | 442 | 448 | 442 | 445 | 111,000 |
1994/11/16 | 442 | 444 | 438 | 440 | 120,000 |
1994/11/15 | 434 | 438 | 431 | 437 | 109,000 |
1994/11/14 | 432 | 432 | 427 | 429 | 191,000 |
1994/11/11 | 435 | 435 | 430 | 434 | 362,000 |
1994/11/10 | 442 | 442 | 430 | 430 | 303,000 |
1994/11/09 | 446 | 450 | 434 | 435 | 256,000 |
1994/11/08 | 448 | 450 | 446 | 450 | 98,000 |
1994/11/07 | 450 | 455 | 446 | 447 | 220,000 |
1994/11/04 | 455 | 457 | 450 | 457 | 149,000 |
1994/11/02 | 449 | 454 | 446 | 450 | 155,000 |
1994/11/01 | 450 | 455 | 450 | 450 | 201,000 |
1994/10/31 | 452 | 458 | 452 | 455 | 126,000 |
1994/10/28 | 453 | 455 | 448 | 450 | 99,000 |
1994/10/27 | 449 | 455 | 446 | 455 | 116,000 |
1994/10/26 | 448 | 448 | 443 | 444 | 309,000 |
1994/10/25 | 446 | 449 | 441 | 443 | 220,000 |
1994/10/24 | 446 | 453 | 446 | 446 | 79,000 |
1994/10/21 | 455 | 458 | 445 | 450 | 291,000 |
1994/10/20 | 462 | 462 | 455 | 459 | 249,000 |
1994/10/19 | 458 | 458 | 455 | 456 | 145,000 |
1994/10/18 | 458 | 464 | 455 | 455 | 162,000 |
1994/10/17 | 454 | 462 | 454 | 462 | 142,000 |
1994/10/14 | 459 | 459 | 452 | 453 | 582,000 |
1994/10/13 | 466 | 468 | 460 | 461 | 314,000 |
1994/10/12 | 466 | 471 | 460 | 466 | 563,000 |
1994/10/11 | 458 | 468 | 456 | 464 | 555,000 |
1994/10/07 | 443 | 458 | 443 | 453 | 507,000 |
1994/10/06 | 439 | 447 | 434 | 438 | 308,000 |
1994/10/05 | 428 | 437 | 426 | 437 | 108,000 |
1994/10/04 | 430 | 434 | 428 | 428 | 102,000 |
1994/10/03 | 427 | 430 | 427 | 428 | 61,000 |
1994/09/30 | 435 | 436 | 426 | 427 | 201,000 |
1994/09/29 | 429 | 438 | 429 | 430 | 336,000 |
1994/09/28 | 427 | 434 | 425 | 426 | 251,000 |
1994/09/27 | 436 | 437 | 420 | 422 | 532,000 |
1994/09/26 | 444 | 446 | 436 | 438 | 101,000 |
1994/09/22 | 447 | 447 | 436 | 446 | 184,000 |
1994/09/21 | 444 | 450 | 436 | 447 | 157,000 |
1994/09/20 | 435 | 449 | 433 | 449 | 194,000 |
1994/09/19 | 440 | 440 | 423 | 423 | 331,000 |
1994/09/16 | 448 | 452 | 440 | 440 | 314,000 |
1994/09/14 | 466 | 466 | 447 | 448 | 255,000 |
1994/09/13 | 461 | 467 | 456 | 467 | 150,000 |
1994/09/12 | 460 | 462 | 457 | 460 | 90,000 |
1994/09/09 | 476 | 476 | 456 | 465 | 928,000 |
1994/09/08 | 456 | 467 | 452 | 461 | 214,000 |
1994/09/07 | 480 | 480 | 461 | 461 | 201,000 |
1994/09/06 | 478 | 480 | 472 | 480 | 107,000 |
1994/09/05 | 482 | 482 | 472 | 476 | 99,000 |
1994/09/02 | 478 | 480 | 477 | 477 | 63,000 |
1994/09/01 | 481 | 486 | 477 | 480 | 91,000 |
1994/08/31 | 487 | 490 | 480 | 486 | 106,000 |
1994/08/30 | 493 | 493 | 482 | 482 | 118,000 |
1994/08/29 | 490 | 497 | 490 | 493 | 113,000 |
1994/08/26 | 490 | 490 | 482 | 487 | 125,000 |
1994/08/25 | 492 | 494 | 487 | 487 | 122,000 |
1994/08/24 | 477 | 490 | 475 | 489 | 160,000 |
1994/08/23 | 475 | 480 | 472 | 475 | 187,000 |
1994/08/22 | 477 | 480 | 475 | 475 | 80,000 |
1994/08/19 | 490 | 492 | 477 | 477 | 193,000 |
1994/08/18 | 498 | 499 | 493 | 498 | 157,000 |
1994/08/17 | 498 | 499 | 487 | 498 | 234,000 |
1994/08/16 | 490 | 499 | 487 | 499 | 260,000 |
1994/08/15 | 479 | 488 | 479 | 487 | 89,000 |
1994/08/12 | 490 | 490 | 482 | 482 | 320,000 |
1994/08/11 | 480 | 485 | 470 | 485 | 174,000 |
1994/08/10 | 481 | 481 | 475 | 480 | 132,000 |
1994/08/09 | 485 | 485 | 476 | 476 | 127,000 |
1994/08/08 | 485 | 485 | 475 | 479 | 95,000 |
1994/08/05 | 487 | 490 | 478 | 480 | 107,000 |
1994/08/04 | 493 | 495 | 487 | 487 | 51,000 |
1994/08/03 | 499 | 500 | 486 | 494 | 186,000 |
1994/08/02 | 483 | 500 | 483 | 500 | 99,000 |
1994/08/01 | 485 | 490 | 478 | 483 | 112,000 |
1994/07/29 | 484 | 490 | 481 | 490 | 243,000 |
1994/07/28 | 492 | 492 | 468 | 480 | 172,000 |
1994/07/27 | 492 | 492 | 480 | 487 | 182,000 |
1994/07/26 | 494 | 499 | 489 | 497 | 160,000 |
1994/07/25 | 485 | 497 | 485 | 489 | 173,000 |
1994/07/22 | 499 | 500 | 486 | 500 | 480,000 |
1994/07/21 | 505 | 508 | 490 | 490 | 226,000 |
1994/07/20 | 492 | 500 | 492 | 498 | 189,000 |
1994/07/19 | 504 | 510 | 499 | 500 | 199,000 |
1994/07/18 | 512 | 512 | 500 | 508 | 225,000 |
1994/07/15 | 510 | 510 | 498 | 505 | 369,000 |
1994/07/14 | 518 | 519 | 500 | 500 | 702,000 |
1994/07/13 | 485 | 516 | 485 | 513 | 1,528,000 |
1994/07/12 | 483 | 485 | 475 | 483 | 251,000 |
1994/07/11 | 467 | 480 | 467 | 473 | 159,000 |
1994/07/08 | 475 | 480 | 471 | 472 | 460,000 |
1994/07/07 | 475 | 480 | 472 | 480 | 112,000 |
1994/07/06 | 485 | 488 | 480 | 480 | 149,000 |
1994/07/05 | 485 | 491 | 485 | 488 | 145,000 |
1994/07/04 | 495 | 495 | 483 | 485 | 115,000 |
1994/07/01 | 481 | 490 | 470 | 490 | 315,000 |
1994/06/30 | 475 | 488 | 475 | 488 | 346,000 |
1994/06/29 | 477 | 485 | 472 | 485 | 267,000 |
1994/06/28 | 490 | 495 | 485 | 487 | 351,000 |
1994/06/27 | 482 | 487 | 466 | 480 | 588,000 |
1994/06/24 | 506 | 506 | 497 | 497 | 337,000 |
1994/06/23 | 513 | 515 | 508 | 511 | 399,000 |
1994/06/22 | 490 | 510 | 490 | 503 | 715,000 |
1994/06/21 | 507 | 516 | 507 | 510 | 516,000 |
1994/06/20 | 530 | 534 | 517 | 526 | 897,000 |
1994/06/17 | 534 | 536 | 523 | 524 | 1,525,000 |
1994/06/16 | 520 | 532 | 518 | 530 | 3,351,000 |
1994/06/15 | 515 | 522 | 513 | 516 | 2,032,000 |
1994/06/14 | 500 | 518 | 498 | 513 | 1,696,000 |
1994/06/13 | 491 | 501 | 491 | 501 | 395,000 |
1994/06/10 | 507 | 509 | 500 | 501 | 1,743,000 |
1994/06/09 | 501 | 507 | 499 | 500 | 2,212,000 |
1994/06/08 | 492 | 500 | 492 | 497 | 678,000 |
1994/06/07 | 494 | 497 | 489 | 497 | 857,000 |
1994/06/06 | 490 | 502 | 486 | 489 | 1,619,000 |
1994/06/03 | 465 | 493 | 465 | 492 | 2,028,000 |
1994/06/02 | 470 | 472 | 464 | 465 | 384,000 |
1994/06/01 | 468 | 473 | 461 | 470 | 293,000 |
1994/05/31 | 472 | 475 | 463 | 472 | 257,000 |
1994/05/30 | 477 | 477 | 465 | 465 | 291,000 |
1994/05/27 | 460 | 476 | 460 | 475 | 514,000 |
1994/05/26 | 468 | 472 | 460 | 460 | 111,000 |
1994/05/25 | 465 | 470 | 462 | 463 | 236,000 |
1994/05/24 | 452 | 473 | 452 | 462 | 436,000 |
1994/05/23 | 455 | 460 | 451 | 457 | 184,000 |
1994/05/20 | 460 | 462 | 455 | 455 | 210,000 |
1994/05/19 | 459 | 464 | 452 | 461 | 152,000 |
1994/05/18 | 460 | 463 | 453 | 455 | 229,000 |
1994/05/17 | 462 | 462 | 455 | 455 | 177,000 |
1994/05/16 | 471 | 472 | 460 | 460 | 313,000 |
1994/05/13 | 468 | 475 | 466 | 471 | 480,000 |
1994/05/12 | 468 | 473 | 466 | 466 | 147,000 |
1994/05/11 | 467 | 475 | 467 | 473 | 252,000 |
1994/05/10 | 466 | 470 | 466 | 466 | 215,000 |
1994/05/09 | 468 | 472 | 462 | 462 | 150,000 |
1994/05/06 | 470 | 476 | 469 | 473 | 990,000 |
1994/05/02 | 470 | 472 | 465 | 468 | 204,000 |
1994/04/28 | 487 | 487 | 470 | 479 | 747,000 |
1994/04/27 | 489 | 493 | 485 | 485 | 746,000 |
1994/04/26 | 498 | 500 | 486 | 488 | 1,767,000 |
1994/04/25 | 495 | 504 | 492 | 494 | 2,694,000 |
1994/04/22 | 493 | 495 | 482 | 490 | 1,591,000 |
1994/04/21 | 480 | 496 | 480 | 485 | 2,302,000 |
1994/04/20 | 487 | 495 | 475 | 475 | 2,774,000 |
1994/04/19 | 471 | 488 | 471 | 482 | 1,283,000 |
1994/04/18 | 467 | 475 | 465 | 471 | 466,000 |
1994/04/15 | 470 | 475 | 460 | 468 | 337,000 |
1994/04/14 | 467 | 475 | 459 | 471 | 955,000 |
1994/04/13 | 447 | 472 | 442 | 472 | 791,000 |
1994/04/12 | 439 | 443 | 436 | 442 | 263,000 |
1994/04/11 | 450 | 450 | 437 | 440 | 396,000 |
1994/04/08 | 465 | 470 | 442 | 450 | 1,545,000 |
1994/04/07 | 465 | 478 | 457 | 465 | 2,153,000 |
1994/04/06 | 443 | 460 | 443 | 460 | 1,172,000 |
1994/04/05 | 435 | 438 | 428 | 438 | 176,000 |
1994/04/04 | 425 | 430 | 421 | 430 | 308,000 |
1994/04/01 | 438 | 440 | 432 | 440 | 554,000 |
1994/03/31 | 434 | 437 | 421 | 425 | 698,000 |
1994/03/30 | 418 | 441 | 410 | 436 | 957,000 |
1994/03/29 | 440 | 444 | 421 | 422 | 868,000 |
1994/03/28 | 425 | 436 | 418 | 435 | 1,001,000 |
1994/03/25 | 421 | 430 | 418 | 429 | 757,000 |
1994/03/24 | 410 | 424 | 407 | 421 | 484,000 |
1994/03/23 | 413 | 414 | 402 | 402 | 228,000 |
1994/03/22 | 418 | 418 | 405 | 412 | 260,000 |
1994/03/18 | 418 | 426 | 417 | 425 | 756,000 |
1994/03/17 | 411 | 419 | 409 | 419 | 602,000 |
1994/03/16 | 394 | 410 | 394 | 409 | 529,000 |
1994/03/15 | 400 | 403 | 393 | 399 | 224,000 |
1994/03/14 | 395 | 403 | 394 | 403 | 373,000 |
1994/03/11 | 404 | 404 | 381 | 396 | 1,155,000 |
1994/03/10 | 387 | 394 | 387 | 394 | 234,000 |
1994/03/09 | 380 | 387 | 371 | 387 | 91,000 |
1994/03/08 | 380 | 390 | 380 | 380 | 173,000 |
1994/03/07 | 380 | 391 | 371 | 376 | 201,000 |
1994/03/04 | 376 | 385 | 376 | 385 | 151,000 |
1994/03/03 | 374 | 385 | 366 | 381 | 76,000 |
1994/03/02 | 381 | 385 | 375 | 375 | 200,000 |
1994/03/01 | 385 | 385 | 377 | 381 | 256,000 |
1994/02/28 | 376 | 384 | 360 | 360 | 320,000 |
1994/02/25 | 375 | 382 | 370 | 382 | 197,000 |
1994/02/24 | 370 | 378 | 366 | 378 | 156,000 |
1994/02/23 | 370 | 370 | 361 | 365 | 84,000 |
1994/02/22 | 378 | 379 | 368 | 368 | 125,000 |
1994/02/21 | 356 | 378 | 351 | 378 | 195,000 |
1994/02/18 | 360 | 364 | 359 | 361 | 174,000 |
1994/02/17 | 365 | 370 | 360 | 360 | 226,000 |
1994/02/16 | 374 | 385 | 365 | 365 | 269,000 |
1994/02/15 | 360 | 374 | 357 | 369 | 321,000 |
1994/02/14 | 390 | 390 | 376 | 377 | 346,000 |
1994/02/10 | 401 | 405 | 399 | 405 | 408,000 |
1994/02/09 | 409 | 410 | 390 | 396 | 421,000 |
1994/02/08 | 405 | 420 | 405 | 413 | 756,000 |
1994/02/07 | 400 | 404 | 397 | 397 | 272,000 |
1994/02/04 | 390 | 410 | 390 | 410 | 711,000 |
1994/02/03 | 395 | 395 | 384 | 390 | 1,138,000 |
1994/02/02 | 380 | 390 | 371 | 381 | 510,000 |
1994/02/01 | 386 | 395 | 380 | 380 | 762,000 |
1994/01/31 | 385 | 385 | 375 | 385 | 836,000 |
1994/01/28 | 358 | 359 | 345 | 350 | 132,000 |
1994/01/27 | 358 | 368 | 352 | 353 | 283,000 |
1994/01/26 | 345 | 368 | 345 | 368 | 426,000 |
1994/01/25 | 342 | 350 | 339 | 350 | 228,000 |
1994/01/24 | 340 | 350 | 332 | 333 | 401,000 |
1994/01/21 | 372 | 372 | 361 | 372 | 247,000 |
1994/01/20 | 376 | 379 | 362 | 367 | 369,000 |
1994/01/19 | 362 | 377 | 360 | 370 | 354,000 |
1994/01/18 | 367 | 368 | 360 | 360 | 243,000 |
1994/01/17 | 369 | 370 | 365 | 370 | 425,000 |
1994/01/14 | 365 | 379 | 363 | 379 | 575,000 |
1994/01/13 | 379 | 379 | 366 | 366 | 621,000 |
1994/01/12 | 348 | 380 | 346 | 379 | 992,000 |
1994/01/11 | 352 | 358 | 348 | 352 | 376,000 |
1994/01/10 | 348 | 357 | 348 | 352 | 460,000 |
1994/01/07 | 342 | 348 | 340 | 343 | 358,000 |
1994/01/06 | 347 | 348 | 341 | 341 | 209,000 |
1994/01/05 | 333 | 340 | 330 | 340 | 190,000 |
1994/01/04 | 326 | 337 | 326 | 337 | 58,000 |