5301 東海カーボン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 640 | 640 | 629 | 639 | 83,000 | 639 |
| 1990-12-27 | 630 | 650 | 630 | 640 | 219,000 | 640 |
| 1990-12-26 | 602 | 645 | 602 | 640 | 137,000 | 640 |
| 1990-12-25 | 619 | 619 | 607 | 608 | 204,000 | 608 |
| 1990-12-21 | 620 | 632 | 620 | 625 | 211,000 | 625 |
| 1990-12-20 | 657 | 669 | 625 | 640 | 465,000 | 640 |
| 1990-12-19 | 678 | 680 | 660 | 675 | 426,000 | 675 |
| 1990-12-18 | 638 | 659 | 625 | 658 | 291,000 | 658 |
| 1990-12-17 | 625 | 640 | 625 | 638 | 80,000 | 638 |
| 1990-12-14 | 643 | 654 | 625 | 635 | 1,328,000 | 635 |
| 1990-12-13 | 660 | 680 | 660 | 663 | 293,000 | 663 |
| 1990-12-12 | 660 | 684 | 652 | 660 | 427,000 | 660 |
| 1990-12-11 | 633 | 680 | 624 | 660 | 548,000 | 660 |
| 1990-12-10 | 634 | 634 | 600 | 633 | 393,000 | 633 |
| 1990-12-07 | 590 | 614 | 575 | 605 | 308,000 | 605 |
| 1990-12-06 | 560 | 569 | 550 | 565 | 177,000 | 565 |
| 1990-12-05 | 553 | 560 | 530 | 541 | 234,000 | 541 |
| 1990-12-04 | 559 | 560 | 530 | 543 | 150,000 | 543 |
| 1990-12-03 | 589 | 589 | 564 | 564 | 179,000 | 564 |
| 1990-11-30 | 540 | 574 | 540 | 569 | 216,000 | 569 |
| 1990-11-29 | 595 | 595 | 550 | 580 | 154,000 | 580 |
| 1990-11-28 | 615 | 630 | 591 | 595 | 147,000 | 595 |
| 1990-11-27 | 621 | 630 | 607 | 615 | 99,000 | 615 |
| 1990-11-26 | 620 | 633 | 611 | 631 | 146,000 | 631 |
| 1990-11-22 | 592 | 620 | 585 | 610 | 303,000 | 610 |
| 1990-11-21 | 590 | 600 | 580 | 598 | 96,000 | 598 |
| 1990-11-20 | 600 | 605 | 595 | 600 | 58,000 | 600 |
| 1990-11-19 | 595 | 625 | 585 | 620 | 73,000 | 620 |
| 1990-11-16 | 590 | 600 | 570 | 585 | 314,000 | 585 |
| 1990-11-15 | 595 | 600 | 585 | 585 | 221,000 | 585 |
| 1990-11-14 | 625 | 650 | 620 | 620 | 144,000 | 620 |
| 1990-11-13 | 640 | 640 | 632 | 632 | 148,000 | 632 |
| 1990-11-09 | 575 | 600 | 575 | 600 | 85,000 | 600 |
| 1990-11-08 | 611 | 615 | 582 | 600 | 185,000 | 600 |
| 1990-11-07 | 610 | 640 | 604 | 631 | 114,000 | 631 |
| 1990-11-06 | 677 | 677 | 630 | 630 | 108,000 | 630 |
| 1990-11-05 | 669 | 669 | 660 | 667 | 75,000 | 667 |
| 1990-11-02 | 655 | 670 | 631 | 643 | 139,000 | 643 |
| 1990-11-01 | 651 | 665 | 651 | 665 | 130,000 | 665 |
| 1990-10-31 | 681 | 709 | 681 | 701 | 365,000 | 701 |
| 1990-10-30 | 672 | 680 | 660 | 680 | 228,000 | 680 |
| 1990-10-29 | 641 | 690 | 641 | 665 | 247,000 | 665 |
| 1990-10-26 | 664 | 670 | 640 | 650 | 200,000 | 650 |
| 1990-10-25 | 670 | 670 | 652 | 670 | 164,000 | 670 |
| 1990-10-24 | 640 | 660 | 640 | 646 | 296,000 | 646 |
| 1990-10-23 | 670 | 670 | 651 | 670 | 218,000 | 670 |
| 1990-10-22 | 655 | 665 | 650 | 650 | 133,000 | 650 |
| 1990-10-19 | 630 | 655 | 615 | 615 | 349,000 | 615 |
| 1990-10-18 | 629 | 640 | 615 | 640 | 129,000 | 640 |
| 1990-10-17 | 631 | 631 | 619 | 630 | 186,000 | 630 |
| 1990-10-16 | 630 | 640 | 620 | 621 | 235,000 | 621 |
| 1990-10-15 | 605 | 617 | 600 | 610 | 108,000 | 610 |
| 1990-10-12 | 556 | 580 | 550 | 575 | 143,000 | 575 |
| 1990-10-11 | 585 | 590 | 576 | 576 | 101,000 | 576 |
| 1990-10-09 | 621 | 630 | 596 | 615 | 227,000 | 615 |
| 1990-10-08 | 580 | 610 | 575 | 590 | 252,000 | 590 |
| 1990-10-05 | 565 | 610 | 561 | 590 | 198,000 | 590 |
| 1990-10-04 | 567 | 570 | 560 | 560 | 105,000 | 560 |
| 1990-10-03 | 550 | 597 | 550 | 597 | 290,000 | 597 |
| 1990-10-02 | 521 | 560 | 521 | 560 | 412,000 | 560 |
| 1990-10-01 | 500 | 500 | 491 | 491 | 238,000 | 491 |
| 1990-09-28 | 575 | 580 | 540 | 550 | 472,000 | 550 |
| 1990-09-27 | 591 | 620 | 590 | 590 | 276,000 | 590 |
| 1990-09-26 | 650 | 655 | 650 | 650 | 94,000 | 650 |
| 1990-09-25 | 646 | 650 | 631 | 650 | 136,000 | 650 |
| 1990-09-21 | 630 | 650 | 630 | 646 | 287,000 | 646 |
| 1990-09-20 | 643 | 660 | 640 | 660 | 91,000 | 660 |
| 1990-09-19 | 647 | 660 | 640 | 640 | 178,000 | 640 |
| 1990-09-18 | 662 | 662 | 622 | 654 | 201,000 | 654 |
| 1990-09-17 | 690 | 690 | 660 | 662 | 234,000 | 662 |
| 1990-09-14 | 682 | 699 | 682 | 687 | 705,000 | 687 |
| 1990-09-13 | 721 | 738 | 710 | 712 | 254,000 | 712 |
| 1990-09-12 | 749 | 750 | 730 | 731 | 334,000 | 731 |
| 1990-09-11 | 715 | 770 | 695 | 721 | 667,000 | 721 |
| 1990-09-10 | 690 | 709 | 670 | 709 | 239,000 | 709 |
| 1990-09-07 | 615 | 640 | 606 | 640 | 223,000 | 640 |
| 1990-09-06 | 630 | 630 | 605 | 615 | 241,000 | 615 |
| 1990-09-05 | 652 | 660 | 605 | 610 | 193,000 | 610 |
| 1990-09-04 | 650 | 681 | 645 | 661 | 131,000 | 661 |
| 1990-09-03 | 671 | 695 | 641 | 641 | 190,000 | 641 |
| 1990-08-31 | 670 | 695 | 670 | 671 | 250,000 | 671 |
| 1990-08-30 | 646 | 685 | 630 | 680 | 166,000 | 680 |
| 1990-08-29 | 680 | 680 | 620 | 626 | 205,000 | 626 |
| 1990-08-28 | 660 | 680 | 660 | 680 | 292,000 | 680 |
| 1990-08-27 | 590 | 610 | 586 | 610 | 124,000 | 610 |
| 1990-08-24 | 572 | 600 | 570 | 576 | 262,000 | 576 |
| 1990-08-23 | 571 | 590 | 570 | 582 | 271,000 | 582 |
| 1990-08-22 | 675 | 685 | 645 | 666 | 341,000 | 666 |
| 1990-08-21 | 700 | 710 | 690 | 705 | 269,000 | 705 |
| 1990-08-20 | 703 | 703 | 690 | 690 | 179,000 | 690 |
| 1990-08-17 | 712 | 715 | 700 | 710 | 271,000 | 710 |
| 1990-08-16 | 739 | 739 | 712 | 720 | 118,000 | 720 |
| 1990-08-15 | 709 | 740 | 709 | 740 | 228,000 | 740 |
| 1990-08-14 | 713 | 713 | 669 | 703 | 120,000 | 703 |
| 1990-08-13 | 726 | 726 | 701 | 703 | 382,000 | 703 |
| 1990-08-10 | 730 | 731 | 720 | 726 | 188,000 | 726 |
| 1990-08-09 | 721 | 732 | 720 | 720 | 345,000 | 720 |
| 1990-08-08 | 715 | 730 | 700 | 720 | 439,000 | 720 |
| 1990-08-07 | 706 | 741 | 706 | 715 | 251,000 | 715 |
| 1990-08-06 | 778 | 778 | 755 | 756 | 146,000 | 756 |
| 1990-08-03 | 772 | 791 | 772 | 785 | 90,000 | 785 |
| 1990-08-02 | 822 | 822 | 791 | 802 | 159,000 | 802 |
| 1990-08-01 | 861 | 869 | 830 | 830 | 129,000 | 830 |
| 1990-07-31 | 853 | 859 | 840 | 850 | 69,000 | 850 |
| 1990-07-30 | 842 | 845 | 838 | 843 | 87,000 | 843 |
| 1990-07-27 | 870 | 870 | 848 | 856 | 138,000 | 856 |
| 1990-07-26 | 880 | 881 | 870 | 880 | 119,000 | 880 |
| 1990-07-25 | 900 | 900 | 885 | 890 | 181,000 | 890 |
| 1990-07-24 | 865 | 890 | 865 | 870 | 113,000 | 870 |
| 1990-07-23 | 890 | 897 | 869 | 875 | 182,000 | 875 |
| 1990-07-20 | 910 | 921 | 889 | 889 | 325,000 | 889 |
| 1990-07-19 | 915 | 930 | 913 | 930 | 406,000 | 930 |
| 1990-07-18 | 914 | 920 | 914 | 914 | 149,000 | 914 |
| 1990-07-17 | 923 | 924 | 914 | 924 | 184,000 | 924 |
| 1990-07-16 | 912 | 930 | 912 | 913 | 100,000 | 913 |
| 1990-07-13 | 934 | 935 | 910 | 930 | 205,000 | 930 |
| 1990-07-12 | 921 | 930 | 921 | 930 | 390,000 | 930 |
| 1990-07-11 | 910 | 920 | 908 | 919 | 174,000 | 919 |
| 1990-07-10 | 905 | 935 | 905 | 921 | 809,000 | 921 |
| 1990-07-09 | 900 | 900 | 889 | 900 | 186,000 | 900 |
| 1990-07-06 | 885 | 904 | 885 | 904 | 125,000 | 904 |
| 1990-07-05 | 895 | 908 | 885 | 885 | 181,000 | 885 |
| 1990-07-04 | 905 | 910 | 890 | 890 | 149,000 | 890 |
| 1990-07-03 | 880 | 915 | 880 | 915 | 121,000 | 915 |
| 1990-07-02 | 886 | 890 | 871 | 890 | 206,000 | 890 |
| 1990-06-29 | 915 | 915 | 894 | 894 | 163,000 | 894 |
| 1990-06-28 | 895 | 907 | 895 | 907 | 120,000 | 907 |
| 1990-06-27 | 905 | 925 | 890 | 925 | 199,000 | 925 |
| 1990-06-26 | 900 | 900 | 883 | 890 | 172,000 | 890 |
| 1990-06-25 | 889 | 889 | 871 | 875 | 130,000 | 875 |
| 1990-06-22 | 864 | 900 | 864 | 900 | 134,000 | 900 |
| 1990-06-21 | 871 | 876 | 862 | 875 | 116,000 | 875 |
| 1990-06-20 | 871 | 876 | 863 | 870 | 137,000 | 870 |
| 1990-06-19 | 881 | 900 | 871 | 871 | 165,000 | 871 |
| 1990-06-18 | 886 | 900 | 880 | 880 | 109,000 | 880 |
| 1990-06-15 | 875 | 900 | 875 | 891 | 109,000 | 891 |
| 1990-06-14 | 885 | 900 | 885 | 885 | 318,000 | 885 |
| 1990-06-13 | 875 | 893 | 867 | 880 | 248,000 | 880 |
| 1990-06-12 | 880 | 886 | 865 | 865 | 483,000 | 865 |
| 1990-06-11 | 911 | 911 | 894 | 894 | 224,000 | 894 |
| 1990-06-08 | 904 | 910 | 900 | 906 | 490,000 | 906 |
| 1990-06-07 | 898 | 898 | 890 | 894 | 521,000 | 894 |
| 1990-06-06 | 901 | 915 | 898 | 898 | 164,000 | 898 |
| 1990-06-05 | 910 | 930 | 910 | 911 | 182,000 | 911 |
| 1990-06-04 | 915 | 925 | 910 | 920 | 211,000 | 920 |
| 1990-06-01 | 925 | 932 | 925 | 925 | 191,000 | 925 |
| 1990-05-31 | 908 | 920 | 908 | 920 | 217,000 | 920 |
| 1990-05-30 | 910 | 934 | 901 | 928 | 313,000 | 928 |
| 1990-05-29 | 925 | 931 | 920 | 920 | 206,000 | 920 |
| 1990-05-28 | 928 | 930 | 920 | 925 | 317,000 | 925 |
| 1990-05-25 | 901 | 924 | 900 | 920 | 183,000 | 920 |
| 1990-05-24 | 899 | 915 | 899 | 909 | 196,000 | 909 |
| 1990-05-23 | 909 | 925 | 909 | 909 | 239,000 | 909 |
| 1990-05-22 | 920 | 930 | 910 | 919 | 188,000 | 919 |
| 1990-05-21 | 901 | 901 | 885 | 890 | 210,000 | 890 |
| 1990-05-18 | 933 | 935 | 905 | 930 | 173,000 | 930 |
| 1990-05-17 | 915 | 940 | 915 | 935 | 225,000 | 935 |
| 1990-05-16 | 912 | 935 | 911 | 917 | 576,000 | 917 |
| 1990-05-15 | 915 | 929 | 905 | 912 | 351,000 | 912 |
| 1990-05-14 | 900 | 925 | 898 | 925 | 293,000 | 925 |
| 1990-05-11 | 871 | 899 | 867 | 890 | 239,000 | 890 |
| 1990-05-10 | 881 | 900 | 881 | 881 | 314,000 | 881 |
| 1990-05-09 | 886 | 900 | 875 | 880 | 213,000 | 880 |
| 1990-05-08 | 859 | 908 | 850 | 905 | 452,000 | 905 |
| 1990-05-07 | 820 | 850 | 820 | 850 | 157,000 | 850 |
| 1990-05-02 | 810 | 830 | 810 | 820 | 113,000 | 820 |
| 1990-05-01 | 806 | 809 | 800 | 800 | 71,000 | 800 |
| 1990-04-27 | 809 | 809 | 790 | 796 | 99,000 | 796 |
| 1990-04-26 | 809 | 809 | 789 | 789 | 147,000 | 789 |
| 1990-04-25 | 799 | 799 | 789 | 789 | 156,000 | 789 |
| 1990-04-24 | 799 | 800 | 788 | 789 | 251,000 | 789 |
| 1990-04-23 | 800 | 800 | 780 | 795 | 109,000 | 795 |
| 1990-04-20 | 815 | 815 | 775 | 780 | 164,000 | 780 |
| 1990-04-19 | 810 | 810 | 800 | 805 | 282,000 | 805 |
| 1990-04-18 | 765 | 800 | 759 | 776 | 265,000 | 776 |
| 1990-04-17 | 729 | 743 | 728 | 735 | 112,000 | 735 |
| 1990-04-16 | 757 | 757 | 730 | 730 | 157,000 | 730 |
| 1990-04-13 | 750 | 780 | 750 | 780 | 107,000 | 780 |
| 1990-04-12 | 800 | 800 | 779 | 780 | 352,000 | 780 |
| 1990-04-11 | 800 | 820 | 760 | 780 | 207,000 | 780 |
| 1990-04-10 | 759 | 773 | 720 | 760 | 391,000 | 760 |
| 1990-04-09 | 761 | 761 | 761 | 761 | 365,000 | 761 |
| 1990-04-06 | 620 | 648 | 620 | 648 | 505,000 | 648 |
| 1990-04-05 | 550 | 556 | 542 | 551 | 560,000 | 551 |
| 1990-04-04 | 695 | 710 | 639 | 640 | 474,000 | 640 |
| 1990-04-03 | 690 | 700 | 680 | 686 | 463,000 | 686 |
| 1990-04-02 | 780 | 781 | 780 | 781 | 260,000 | 781 |
| 1990-03-30 | 894 | 894 | 850 | 850 | 151,000 | 850 |
| 1990-03-29 | 900 | 901 | 880 | 886 | 260,000 | 886 |
| 1990-03-28 | 885 | 923 | 885 | 913 | 263,000 | 913 |
| 1990-03-27 | 935 | 950 | 910 | 950 | 170,000 | 950 |
| 1990-03-26 | 929 | 930 | 886 | 925 | 357,000 | 925 |
| 1990-03-23 | 937 | 937 | 890 | 909 | 269,000 | 909 |
| 1990-03-22 | 886 | 886 | 886 | 886 | 162,000 | 886 |
| 1990-03-20 | 1,010 | 1,010 | 961 | 961 | 224,000 | 961 |
| 1990-03-19 | 1,050 | 1,050 | 960 | 985 | 231,000 | 985 |
| 1990-03-16 | 1,020 | 1,030 | 1,000 | 1,030 | 163,000 | 1,030 |
| 1990-03-15 | 971 | 996 | 961 | 995 | 246,000 | 995 |
| 1990-03-14 | 980 | 990 | 961 | 961 | 249,000 | 961 |
| 1990-03-13 | 991 | 1,000 | 987 | 987 | 219,000 | 987 |
| 1990-03-12 | 1,020 | 1,020 | 1,000 | 1,000 | 232,000 | 1,000 |
| 1990-03-09 | 1,040 | 1,060 | 1,000 | 1,010 | 457,000 | 1,010 |
| 1990-03-08 | 985 | 1,040 | 985 | 1,000 | 296,000 | 1,000 |
| 1990-03-07 | 1,050 | 1,050 | 1,000 | 1,000 | 224,000 | 1,000 |
| 1990-03-06 | 1,050 | 1,060 | 1,030 | 1,030 | 140,000 | 1,030 |
| 1990-03-05 | 1,070 | 1,070 | 1,030 | 1,030 | 140,000 | 1,030 |
| 1990-03-02 | 1,050 | 1,060 | 1,030 | 1,040 | 117,000 | 1,040 |
| 1990-03-01 | 1,070 | 1,080 | 1,020 | 1,020 | 422,000 | 1,020 |
| 1990-02-28 | 1,100 | 1,100 | 1,070 | 1,070 | 225,000 | 1,070 |
| 1990-02-27 | 1,060 | 1,060 | 990 | 1,060 | 244,000 | 1,060 |
| 1990-02-26 | 1,070 | 1,070 | 1,010 | 1,010 | 317,000 | 1,010 |
| 1990-02-23 | 1,110 | 1,110 | 1,070 | 1,070 | 255,000 | 1,070 |
| 1990-02-22 | 1,110 | 1,120 | 1,080 | 1,110 | 253,000 | 1,110 |
| 1990-02-21 | 1,110 | 1,140 | 1,080 | 1,080 | 212,000 | 1,080 |
| 1990-02-20 | 1,140 | 1,140 | 1,110 | 1,130 | 194,000 | 1,130 |
| 1990-02-19 | 1,140 | 1,140 | 1,120 | 1,140 | 181,000 | 1,140 |
| 1990-02-16 | 1,140 | 1,140 | 1,110 | 1,120 | 210,000 | 1,120 |
| 1990-02-15 | 1,100 | 1,110 | 1,090 | 1,100 | 232,000 | 1,100 |
| 1990-02-14 | 1,090 | 1,090 | 1,080 | 1,090 | 55,000 | 1,090 |
| 1990-02-13 | 1,120 | 1,120 | 1,090 | 1,090 | 97,000 | 1,090 |
| 1990-02-09 | 1,110 | 1,110 | 1,090 | 1,100 | 197,000 | 1,100 |
| 1990-02-08 | 1,080 | 1,120 | 1,080 | 1,120 | 284,000 | 1,120 |
| 1990-02-07 | 1,110 | 1,120 | 1,090 | 1,100 | 184,000 | 1,100 |
| 1990-02-06 | 1,100 | 1,130 | 1,100 | 1,110 | 204,000 | 1,110 |
| 1990-02-05 | 1,120 | 1,120 | 1,100 | 1,100 | 94,000 | 1,100 |
| 1990-02-02 | 1,120 | 1,120 | 1,100 | 1,120 | 255,000 | 1,120 |
| 1990-02-01 | 1,090 | 1,090 | 1,070 | 1,080 | 154,000 | 1,080 |
| 1990-01-31 | 1,090 | 1,100 | 1,060 | 1,090 | 145,000 | 1,090 |
| 1990-01-30 | 1,080 | 1,100 | 1,080 | 1,100 | 156,000 | 1,100 |
| 1990-01-29 | 1,070 | 1,090 | 1,060 | 1,080 | 261,000 | 1,080 |
| 1990-01-26 | 1,080 | 1,100 | 1,060 | 1,070 | 278,000 | 1,070 |
| 1990-01-25 | 1,110 | 1,110 | 1,090 | 1,100 | 189,000 | 1,100 |
| 1990-01-24 | 1,110 | 1,110 | 1,090 | 1,110 | 219,000 | 1,110 |
| 1990-01-23 | 1,120 | 1,130 | 1,100 | 1,110 | 175,000 | 1,110 |
| 1990-01-22 | 1,100 | 1,120 | 1,100 | 1,120 | 175,000 | 1,120 |
| 1990-01-19 | 1,110 | 1,130 | 1,100 | 1,130 | 161,000 | 1,130 |
| 1990-01-18 | 1,160 | 1,160 | 1,100 | 1,130 | 208,000 | 1,130 |
| 1990-01-17 | 1,170 | 1,170 | 1,130 | 1,130 | 338,000 | 1,130 |
| 1990-01-16 | 1,110 | 1,140 | 1,100 | 1,130 | 272,000 | 1,130 |
| 1990-01-12 | 1,130 | 1,140 | 1,110 | 1,110 | 469,000 | 1,110 |
| 1990-01-11 | 1,150 | 1,160 | 1,130 | 1,150 | 455,000 | 1,150 |
| 1990-01-10 | 1,140 | 1,170 | 1,140 | 1,150 | 240,000 | 1,150 |
| 1990-01-09 | 1,190 | 1,190 | 1,140 | 1,140 | 208,000 | 1,140 |
| 1990-01-08 | 1,190 | 1,200 | 1,190 | 1,190 | 209,000 | 1,190 |
| 1990-01-05 | 1,190 | 1,200 | 1,120 | 1,170 | 461,000 | 1,170 |
| 1990-01-04 | 1,210 | 1,210 | 1,190 | 1,190 | 232,000 | 1,190 |
分割・併合履歴 ： [1985-06-26]1株→1.07株