5301 東海カーボン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	416	430	413	430	758,000	430
1986-12-26	428	428	413	416	560,000	416
1986-12-25	441	443	426	430	203,000	430
1986-12-24	445	446	443	443	126,000	443
1986-12-23	450	450	440	445	356,000	445
1986-12-22	453	454	450	450	250,000	450
1986-12-19	450	455	450	455	178,000	455
1986-12-18	453	455	450	452	228,000	452
1986-12-17	459	460	451	459	178,000	459
1986-12-16	457	464	457	460	92,000	460
1986-12-15	457	457	452	456	159,000	456
1986-12-12	456	457	450	456	231,000	456
1986-12-11	460	466	457	457	332,000	457
1986-12-10	461	470	458	465	557,000	465
1986-12-09	458	458	455	456	210,000	456
1986-12-08	454	455	448	453	314,000	453
1986-12-06	450	450	447	447	264,000	447
1986-12-05	452	457	448	450	266,000	450
1986-12-04	455	463	450	457	464,000	457
1986-12-03	460	470	452	452	399,000	452
1986-12-02	454	457	448	457	351,000	457
1986-12-01	452	459	447	454	227,000	454
1986-11-29	450	455	443	447	283,000	447
1986-11-28	449	459	447	452	294,000	452
1986-11-27	446	455	445	448	284,000	448
1986-11-26	451	455	446	446	81,000	446
1986-11-25	469	469	454	455	163,000	455
1986-11-22	460	470	458	465	292,000	465
1986-11-21	441	455	436	455	1,453,000	455
1986-11-20	446	446	435	436	131,000	436
1986-11-19	444	444	440	441	127,000	441
1986-11-18	442	450	442	449	35,000	449
1986-11-17	455	460	445	445	86,000	445
1986-11-14	440	445	438	445	150,000	445
1986-11-13	454	454	442	442	75,000	442
1986-11-12	446	455	441	455	199,000	455
1986-11-11	445	445	441	441	158,000	441
1986-11-10	455	459	445	445	192,000	445
1986-11-07	446	450	445	450	51,000	450
1986-11-06	447	460	446	460	38,000	460
1986-11-05	452	460	452	452	51,000	452
1986-11-04	461	475	450	451	76,000	451
1986-11-01	445	460	444	460	191,000	460
1986-10-31	444	460	444	445	242,000	445
1986-10-30	450	455	444	444	179,000	444
1986-10-29	450	455	449	450	111,000	450
1986-10-28	451	460	450	460	40,000	460
1986-10-27	458	460	450	450	196,000	450
1986-10-25	438	471	435	460	409,000	460
1986-10-24	428	440	427	438	483,000	438
1986-10-23	418	427	412	427	58,000	427
1986-10-22	425	425	410	410	341,000	410
1986-10-21	415	420	410	420	362,000	420
1986-10-20	412	416	410	411	42,000	411
1986-10-17	412	412	407	407	176,000	407
1986-10-16	411	415	409	409	241,000	409
1986-10-15	418	424	411	411	226,000	411
1986-10-14	421	425	415	420	274,000	420
1986-10-13	423	428	418	418	140,000	418
1986-10-09	425	428	418	428	165,000	428
1986-10-08	435	437	426	426	303,000	426
1986-10-07	441	441	431	431	60,000	431
1986-10-06	440	441	440	440	61,000	440
1986-10-04	425	440	425	440	153,000	440
1986-10-03	417	425	417	420	68,000	420
1986-10-02	431	433	417	417	114,000	417
1986-10-01	441	443	433	433	246,000	433
1986-09-30	445	445	440	441	248,000	441
1986-09-29	447	447	440	445	127,000	445
1986-09-27	452	452	442	442	63,000	442
1986-09-26	452	452	445	448	253,000	448
1986-09-25	460	460	451	452	224,000	452
1986-09-24	475	478	460	466	378,000	466
1986-09-22	470	481	465	480	134,000	480
1986-09-19	455	469	455	460	261,000	460
1986-09-18	446	454	446	450	204,000	450
1986-09-17	450	460	445	445	251,000	445
1986-09-16	450	450	441	441	777,000	441
1986-09-12	450	455	448	448	663,000	448
1986-09-11	475	478	458	460	1,123,000	460
1986-09-10	471	480	471	472	787,000	472
1986-09-09	480	490	468	471	988,000	471
1986-09-08	490	495	481	481	440,000	481
1986-09-06	496	497	490	490	167,000	490
1986-09-05	500	505	495	495	480,000	495
1986-09-04	496	510	496	500	107,000	500
1986-09-03	498	511	498	511	75,000	511
1986-09-02	501	510	499	501	120,000	501
1986-09-01	519	520	511	515	101,000	515
1986-08-30	498	510	498	510	55,000	510
1986-08-29	495	509	493	493	140,000	493
1986-08-28	501	510	498	500	126,000	500
1986-08-27	510	510	501	501	113,000	501
1986-08-26	501	509	495	505	385,000	505
1986-08-25	511	520	505	510	189,000	510
1986-08-23	492	500	490	496	157,000	496
1986-08-22	495	499	482	482	210,000	482
1986-08-21	499	500	495	495	207,000	495
1986-08-20	501	506	497	500	250,000	500
1986-08-19	505	510	501	501	264,000	501
1986-08-18	515	515	509	510	256,000	510
1986-08-15	510	515	508	515	323,000	515
1986-08-14	529	530	511	512	327,000	512
1986-08-13	522	530	522	529	265,000	529
1986-08-12	530	539	520	530	277,000	530
1986-08-11	517	527	516	527	185,000	527
1986-08-08	515	520	508	515	348,000	515
1986-08-07	520	526	515	515	365,000	515
1986-08-06	528	535	512	520	275,000	520
1986-08-05	525	526	506	510	288,000	510
1986-08-04	531	535	525	526	95,000	526
1986-08-02	540	541	525	535	251,000	535
1986-08-01	529	550	525	540	121,000	540
1986-07-31	527	536	525	527	322,000	527
1986-07-30	541	545	531	537	202,000	537
1986-07-29	546	555	544	548	192,000	548
1986-07-28	559	559	554	556	235,000	556
1986-07-26	570	575	551	569	89,000	569
1986-07-25	558	558	548	551	321,000	551
1986-07-24	565	575	565	565	291,000	565
1986-07-23	571	582	571	575	282,000	575
1986-07-22	579	580	570	570	157,000	570
1986-07-21	598	598	580	581	314,000	581
1986-07-19	609	609	580	595	197,000	595
1986-07-18	598	615	585	595	573,000	595
1986-07-17	575	596	575	596	208,000	596
1986-07-16	590	595	582	582	197,000	582
1986-07-15	590	600	590	591	297,000	591
1986-07-14	590	600	590	591	197,000	591
1986-07-11	591	593	585	590	208,000	590
1986-07-10	610	610	591	593	302,000	593
1986-07-09	591	606	591	600	494,000	600
1986-07-08	608	615	605	610	411,000	610
1986-07-07	625	630	611	615	744,000	615
1986-07-05	620	630	605	630	2,081,000	630
1986-07-04	645	645	620	625	649,000	625
1986-07-03	642	645	631	645	823,000	645
1986-07-02	645	653	641	642	544,000	642
1986-07-01	675	675	647	655	2,301,000	655
1986-06-30	655	673	645	664	4,967,000	664
1986-06-28	643	655	636	655	1,567,000	655
1986-06-27	653	676	635	653	13,273,000	653
1986-06-26	600	651	600	649	11,354,000	649
1986-06-25	552	590	552	578	710,000	578
1986-06-24	565	567	551	551	240,000	551
1986-06-23	562	572	562	566	121,000	566
1986-06-21	570	570	561	570	74,000	570
1986-06-20	577	577	568	570	329,000	570
1986-06-19	570	576	564	575	189,000	575
1986-06-18	570	570	560	568	242,000	568
1986-06-17	576	576	570	570	201,000	570
1986-06-16	574	577	572	575	116,000	575
1986-06-13	580	580	573	578	267,000	578
1986-06-12	579	584	573	575	146,000	575
1986-06-11	585	594	575	578	247,000	578
1986-06-10	568	595	568	595	427,000	595
1986-06-09	599	600	572	588	603,000	588
1986-06-07	581	600	580	600	515,000	600
1986-06-06	579	588	576	580	460,000	580
1986-06-05	580	583	575	579	386,000	579
1986-06-04	584	590	575	575	328,000	575
1986-06-03	590	590	580	589	313,000	589
1986-06-02	594	603	590	590	672,000	590
1986-05-31	610	610	590	604	668,000	604
1986-05-30	615	619	590	605	5,088,000	605
1986-05-29	579	613	576	613	11,802,000	613
1986-05-28	575	575	561	571	2,435,000	571
1986-05-27	564	575	561	570	3,767,000	570
1986-05-26	538	564	534	564	1,890,000	564
1986-05-24	535	535	528	532	267,000	532
1986-05-23	527	528	522	528	229,000	528
1986-05-22	525	525	519	521	313,000	521
1986-05-21	528	528	520	525	187,000	525
1986-05-20	525	530	520	528	153,000	528
1986-05-19	517	525	517	525	99,000	525
1986-05-17	520	520	517	517	206,000	517
1986-05-16	523	525	511	520	182,000	520
1986-05-15	532	532	524	524	140,000	524
1986-05-14	522	533	522	530	348,000	530
1986-05-13	523	523	522	522	129,000	522
1986-05-12	523	529	523	523	83,000	523
1986-05-09	522	530	521	523	84,000	523
1986-05-08	522	523	521	522	57,000	522
1986-05-07	525	525	521	521	69,000	521
1986-05-06	521	530	521	521	87,000	521
1986-05-02	529	531	521	521	84,000	521
1986-05-01	532	534	521	531	93,000	531
1986-04-30	535	537	525	537	354,000	537
1986-04-28	538	538	525	526	114,000	526
1986-04-26	538	538	528	528	151,000	528
1986-04-25	543	544	535	535	754,000	535
1986-04-24	524	540	524	538	1,598,000	538
1986-04-23	515	528	514	524	330,000	524
1986-04-22	510	516	506	515	206,000	515
1986-04-21	513	513	510	512	91,000	512
1986-04-19	514	515	510	510	202,000	510
1986-04-18	507	514	507	514	268,000	514
1986-04-17	508	508	505	508	73,000	508
1986-04-16	510	510	505	510	218,000	510
1986-04-15	515	515	510	510	98,000	510
1986-04-14	510	519	506	515	242,000	515
1986-04-11	507	508	506	506	84,000	506
1986-04-10	509	509	503	506	109,000	506
1986-04-09	505	509	504	509	146,000	509
1986-04-08	502	509	502	503	138,000	503
1986-04-07	509	509	501	501	59,000	501
1986-04-05	502	509	500	501	140,000	501
1986-04-04	499	510	499	503	258,000	503
1986-04-03	500	503	499	500	141,000	500
1986-04-02	504	504	499	500	203,000	500
1986-04-01	505	510	499	505	455,000	505
1986-03-31	492	510	490	506	294,000	506
1986-03-29	493	495	490	493	180,000	493
1986-03-28	489	494	489	493	193,000	493
1986-03-27	490	494	483	494	360,000	494
1986-03-26	480	488	478	488	258,000	488
1986-03-25	482	490	480	480	273,000	480
1986-03-24	495	500	490	490	163,000	490
1986-03-22	505	505	499	499	238,000	499
1986-03-20	509	510	500	505	536,000	505
1986-03-19	513	513	508	509	229,000	509
1986-03-18	507	513	507	510	341,000	510
1986-03-17	510	512	509	509	292,000	509
1986-03-15	512	515	511	511	250,000	511
1986-03-14	511	515	510	512	315,000	512
1986-03-13	510	513	509	510	341,000	510
1986-03-12	515	515	512	513	195,000	513
1986-03-11	520	520	512	515	311,000	515
1986-03-10	518	528	515	522	172,000	522
1986-03-07	518	520	516	517	363,000	517
1986-03-06	520	520	515	518	201,000	518
1986-03-05	518	524	518	520	169,000	520
1986-03-04	520	520	517	519	224,000	519
1986-03-03	520	520	517	518	177,000	518
1986-03-01	520	523	519	520	57,000	520
1986-02-28	525	525	518	519	396,000	519
1986-02-27	522	522	518	520	343,000	520
1986-02-26	529	530	522	527	530,000	527
1986-02-25	525	529	525	529	504,000	529
1986-02-24	535	535	526	527	130,000	527
1986-02-22	531	538	531	531	190,000	531
1986-02-21	523	530	523	530	359,000	530
1986-02-20	523	525	522	522	99,000	522
1986-02-19	523	526	523	523	241,000	523
1986-02-18	530	530	522	522	458,000	522
1986-02-17	530	534	526	532	210,000	532
1986-02-15	526	530	525	525	116,000	525
1986-02-14	522	530	521	530	271,000	530
1986-02-13	527	530	520	520	180,000	520
1986-02-12	531	533	526	527	147,000	527
1986-02-10	530	535	525	531	122,000	531
1986-02-07	522	538	521	535	311,000	535
1986-02-06	531	539	525	528	137,000	528
1986-02-05	532	538	520	521	152,000	521
1986-02-04	534	540	531	534	221,000	534
1986-02-03	549	549	533	539	900,000	539
1986-02-01	545	545	535	545	752,000	545
1986-01-31	513	543	513	542	1,658,000	542
1986-01-30	516	518	510	510	606,000	510
1986-01-29	511	520	510	518	539,000	518
1986-01-28	509	513	505	505	382,000	505
1986-01-27	508	513	508	510	251,000	510
1986-01-25	511	519	509	514	225,000	514
1986-01-24	510	519	509	519	192,000	519
1986-01-23	518	518	508	514	368,000	514
1986-01-22	510	515	508	515	193,000	515
1986-01-21	512	512	508	510	151,000	510
1986-01-20	510	512	507	512	122,000	512
1986-01-18	506	520	505	512	164,000	512
1986-01-17	507	507	505	505	451,000	505
1986-01-16	505	510	505	505	165,000	505
1986-01-14	508	509	505	507	172,000	507
1986-01-13	506	513	506	510	132,000	510
1986-01-10	505	515	505	515	439,000	515
1986-01-09	506	507	505	505	351,000	505
1986-01-08	510	511	508	508	316,000	508
1986-01-07	511	511	510	510	229,000	510
1986-01-06	514	520	511	512	365,000	512
1986-01-04	513	520	513	514	93,000	514

分割・併合履歴： [1985-06-26]1株→1.07株