5301 東海カーボン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 652 | 652 | 634 | 634 | 195,000 | 634 |
| 1991-12-27 | 651 | 651 | 630 | 640 | 192,000 | 640 |
| 1991-12-26 | 647 | 650 | 640 | 641 | 305,000 | 641 |
| 1991-12-25 | 625 | 640 | 620 | 637 | 287,000 | 637 |
| 1991-12-24 | 632 | 640 | 602 | 620 | 397,000 | 620 |
| 1991-12-20 | 637 | 638 | 612 | 612 | 249,000 | 612 |
| 1991-12-19 | 639 | 643 | 615 | 617 | 235,000 | 617 |
| 1991-12-18 | 650 | 650 | 631 | 649 | 238,000 | 649 |
| 1991-12-17 | 659 | 667 | 650 | 650 | 244,000 | 650 |
| 1991-12-16 | 670 | 671 | 652 | 669 | 299,000 | 669 |
| 1991-12-13 | 660 | 670 | 640 | 669 | 2,000,000 | 669 |
| 1991-12-12 | 625 | 642 | 615 | 630 | 365,000 | 630 |
| 1991-12-11 | 615 | 618 | 596 | 605 | 919,000 | 605 |
| 1991-12-10 | 654 | 654 | 620 | 622 | 479,000 | 622 |
| 1991-12-09 | 642 | 647 | 635 | 645 | 221,000 | 645 |
| 1991-12-06 | 638 | 643 | 631 | 637 | 507,000 | 637 |
| 1991-12-05 | 641 | 645 | 637 | 637 | 435,000 | 637 |
| 1991-12-04 | 624 | 648 | 620 | 641 | 359,000 | 641 |
| 1991-12-03 | 611 | 625 | 600 | 616 | 536,000 | 616 |
| 1991-12-02 | 628 | 628 | 600 | 601 | 382,000 | 601 |
| 1991-11-29 | 635 | 640 | 598 | 618 | 1,534,000 | 618 |
| 1991-11-28 | 650 | 650 | 628 | 640 | 755,000 | 640 |
| 1991-11-27 | 695 | 695 | 650 | 650 | 935,000 | 650 |
| 1991-11-26 | 698 | 700 | 681 | 695 | 265,000 | 695 |
| 1991-11-25 | 675 | 688 | 666 | 688 | 221,000 | 688 |
| 1991-11-22 | 696 | 696 | 670 | 685 | 194,000 | 685 |
| 1991-11-21 | 712 | 714 | 695 | 696 | 148,000 | 696 |
| 1991-11-20 | 706 | 716 | 698 | 709 | 294,000 | 709 |
| 1991-11-19 | 725 | 725 | 702 | 705 | 263,000 | 705 |
| 1991-11-18 | 730 | 735 | 700 | 715 | 596,000 | 715 |
| 1991-11-15 | 751 | 762 | 745 | 750 | 231,000 | 750 |
| 1991-11-14 | 760 | 761 | 745 | 751 | 225,000 | 751 |
| 1991-11-13 | 768 | 774 | 754 | 762 | 183,000 | 762 |
| 1991-11-12 | 748 | 776 | 748 | 764 | 167,000 | 764 |
| 1991-11-11 | 743 | 764 | 743 | 745 | 91,000 | 745 |
| 1991-11-08 | 755 | 771 | 747 | 748 | 335,000 | 748 |
| 1991-11-07 | 779 | 780 | 751 | 751 | 256,000 | 751 |
| 1991-11-06 | 781 | 781 | 772 | 780 | 90,000 | 780 |
| 1991-11-05 | 791 | 791 | 771 | 791 | 128,000 | 791 |
| 1991-11-01 | 780 | 790 | 780 | 783 | 272,000 | 783 |
| 1991-10-31 | 783 | 793 | 782 | 793 | 259,000 | 793 |
| 1991-10-30 | 820 | 820 | 783 | 793 | 336,000 | 793 |
| 1991-10-29 | 794 | 827 | 793 | 820 | 1,243,000 | 820 |
| 1991-10-28 | 770 | 781 | 770 | 774 | 240,000 | 774 |
| 1991-10-25 | 765 | 774 | 765 | 772 | 294,000 | 772 |
| 1991-10-24 | 775 | 775 | 767 | 767 | 339,000 | 767 |
| 1991-10-23 | 775 | 775 | 767 | 767 | 225,000 | 767 |
| 1991-10-22 | 779 | 779 | 769 | 775 | 245,000 | 775 |
| 1991-10-21 | 786 | 786 | 772 | 777 | 275,000 | 777 |
| 1991-10-18 | 762 | 780 | 760 | 780 | 332,000 | 780 |
| 1991-10-17 | 756 | 770 | 749 | 752 | 169,000 | 752 |
| 1991-10-16 | 760 | 776 | 752 | 760 | 157,000 | 760 |
| 1991-10-15 | 762 | 780 | 743 | 780 | 192,000 | 780 |
| 1991-10-14 | 760 | 760 | 742 | 743 | 132,000 | 743 |
| 1991-10-11 | 746 | 755 | 740 | 740 | 195,000 | 740 |
| 1991-10-09 | 746 | 766 | 740 | 766 | 647,000 | 766 |
| 1991-10-08 | 750 | 759 | 748 | 748 | 312,000 | 748 |
| 1991-10-07 | 771 | 771 | 750 | 751 | 301,000 | 751 |
| 1991-10-04 | 779 | 779 | 765 | 770 | 229,000 | 770 |
| 1991-10-03 | 778 | 780 | 770 | 779 | 538,000 | 779 |
| 1991-10-02 | 785 | 790 | 778 | 780 | 268,000 | 780 |
| 1991-10-01 | 788 | 796 | 778 | 792 | 305,000 | 792 |
| 1991-09-30 | 798 | 800 | 765 | 778 | 158,000 | 778 |
| 1991-09-27 | 790 | 805 | 781 | 799 | 242,000 | 799 |
| 1991-09-26 | 785 | 800 | 771 | 800 | 276,000 | 800 |
| 1991-09-25 | 796 | 804 | 770 | 770 | 190,000 | 770 |
| 1991-09-24 | 790 | 808 | 779 | 785 | 238,000 | 785 |
| 1991-09-20 | 831 | 840 | 786 | 809 | 566,000 | 809 |
| 1991-09-19 | 833 | 872 | 820 | 831 | 2,108,000 | 831 |
| 1991-09-18 | 763 | 848 | 763 | 825 | 1,819,000 | 825 |
| 1991-09-17 | 790 | 791 | 756 | 760 | 389,000 | 760 |
| 1991-09-13 | 755 | 781 | 755 | 780 | 2,377,000 | 780 |
| 1991-09-12 | 780 | 791 | 755 | 756 | 608,000 | 756 |
| 1991-09-11 | 735 | 790 | 732 | 770 | 724,000 | 770 |
| 1991-09-10 | 760 | 760 | 740 | 745 | 381,000 | 745 |
| 1991-09-09 | 770 | 780 | 760 | 760 | 336,000 | 760 |
| 1991-09-06 | 772 | 796 | 772 | 781 | 467,000 | 781 |
| 1991-09-05 | 793 | 807 | 775 | 780 | 873,000 | 780 |
| 1991-09-04 | 780 | 840 | 780 | 792 | 3,585,000 | 792 |
| 1991-09-03 | 684 | 766 | 676 | 766 | 704,000 | 766 |
| 1991-09-02 | 670 | 680 | 665 | 666 | 218,000 | 666 |
| 1991-08-30 | 670 | 680 | 665 | 665 | 130,000 | 665 |
| 1991-08-29 | 661 | 670 | 652 | 659 | 130,000 | 659 |
| 1991-08-28 | 654 | 669 | 645 | 651 | 362,000 | 651 |
| 1991-08-27 | 645 | 661 | 635 | 644 | 142,000 | 644 |
| 1991-08-26 | 660 | 672 | 640 | 645 | 146,000 | 645 |
| 1991-08-23 | 681 | 688 | 660 | 662 | 127,000 | 662 |
| 1991-08-22 | 687 | 687 | 667 | 671 | 328,000 | 671 |
| 1991-08-21 | 648 | 679 | 648 | 660 | 317,000 | 660 |
| 1991-08-20 | 650 | 661 | 630 | 645 | 349,000 | 645 |
| 1991-08-19 | 700 | 705 | 641 | 650 | 433,000 | 650 |
| 1991-08-16 | 710 | 715 | 701 | 709 | 151,000 | 709 |
| 1991-08-15 | 711 | 714 | 701 | 704 | 233,000 | 704 |
| 1991-08-14 | 690 | 712 | 685 | 711 | 150,000 | 711 |
| 1991-08-13 | 680 | 691 | 662 | 677 | 152,000 | 677 |
| 1991-08-12 | 710 | 710 | 682 | 682 | 138,000 | 682 |
| 1991-08-09 | 711 | 729 | 706 | 710 | 155,000 | 710 |
| 1991-08-08 | 730 | 730 | 710 | 711 | 215,000 | 711 |
| 1991-08-07 | 717 | 730 | 714 | 730 | 136,000 | 730 |
| 1991-08-06 | 711 | 720 | 707 | 707 | 131,000 | 707 |
| 1991-08-05 | 733 | 733 | 720 | 721 | 101,000 | 721 |
| 1991-08-02 | 730 | 734 | 716 | 734 | 166,000 | 734 |
| 1991-08-01 | 742 | 748 | 720 | 740 | 271,000 | 740 |
| 1991-07-31 | 740 | 740 | 730 | 739 | 316,000 | 739 |
| 1991-07-30 | 726 | 735 | 720 | 730 | 220,000 | 730 |
| 1991-07-29 | 734 | 737 | 713 | 716 | 174,000 | 716 |
| 1991-07-26 | 720 | 738 | 710 | 738 | 192,000 | 738 |
| 1991-07-25 | 736 | 740 | 717 | 725 | 236,000 | 725 |
| 1991-07-24 | 716 | 736 | 709 | 736 | 298,000 | 736 |
| 1991-07-23 | 712 | 715 | 701 | 715 | 293,000 | 715 |
| 1991-07-22 | 731 | 731 | 708 | 710 | 133,000 | 710 |
| 1991-07-19 | 740 | 745 | 721 | 721 | 179,000 | 721 |
| 1991-07-18 | 734 | 734 | 700 | 730 | 296,000 | 730 |
| 1991-07-17 | 765 | 765 | 730 | 731 | 470,000 | 731 |
| 1991-07-16 | 750 | 770 | 730 | 770 | 431,000 | 770 |
| 1991-07-15 | 730 | 740 | 724 | 740 | 244,000 | 740 |
| 1991-07-12 | 725 | 725 | 711 | 724 | 308,000 | 724 |
| 1991-07-11 | 710 | 721 | 700 | 701 | 866,000 | 701 |
| 1991-07-10 | 645 | 700 | 635 | 699 | 532,000 | 699 |
| 1991-07-09 | 630 | 652 | 600 | 620 | 552,000 | 620 |
| 1991-07-08 | 654 | 655 | 610 | 614 | 690,000 | 614 |
| 1991-07-05 | 716 | 717 | 684 | 684 | 402,000 | 684 |
| 1991-07-04 | 700 | 718 | 689 | 710 | 471,000 | 710 |
| 1991-07-03 | 759 | 759 | 711 | 711 | 1,007,000 | 711 |
| 1991-07-02 | 810 | 823 | 760 | 760 | 678,000 | 760 |
| 1991-07-01 | 798 | 815 | 778 | 813 | 497,000 | 813 |
| 1991-06-28 | 811 | 829 | 776 | 778 | 413,000 | 778 |
| 1991-06-27 | 815 | 843 | 815 | 816 | 317,000 | 816 |
| 1991-06-26 | 830 | 840 | 825 | 835 | 514,000 | 835 |
| 1991-06-25 | 798 | 820 | 798 | 820 | 370,000 | 820 |
| 1991-06-24 | 836 | 845 | 820 | 820 | 239,000 | 820 |
| 1991-06-21 | 835 | 849 | 831 | 832 | 501,000 | 832 |
| 1991-06-20 | 835 | 850 | 830 | 837 | 602,000 | 837 |
| 1991-06-19 | 846 | 846 | 835 | 845 | 816,000 | 845 |
| 1991-06-18 | 871 | 874 | 850 | 853 | 819,000 | 853 |
| 1991-06-17 | 881 | 899 | 875 | 875 | 569,000 | 875 |
| 1991-06-14 | 899 | 900 | 879 | 887 | 2,439,000 | 887 |
| 1991-06-13 | 876 | 899 | 875 | 899 | 626,000 | 899 |
| 1991-06-12 | 881 | 894 | 877 | 879 | 729,000 | 879 |
| 1991-06-11 | 879 | 887 | 876 | 881 | 643,000 | 881 |
| 1991-06-10 | 900 | 917 | 878 | 880 | 1,264,000 | 880 |
| 1991-06-07 | 859 | 922 | 845 | 910 | 4,304,000 | 910 |
| 1991-06-06 | 866 | 866 | 850 | 851 | 366,000 | 851 |
| 1991-06-05 | 863 | 870 | 851 | 858 | 573,000 | 858 |
| 1991-06-04 | 880 | 887 | 870 | 873 | 684,000 | 873 |
| 1991-06-03 | 895 | 912 | 890 | 890 | 1,278,000 | 890 |
| 1991-05-31 | 910 | 919 | 889 | 905 | 2,802,000 | 905 |
| 1991-05-30 | 875 | 902 | 875 | 900 | 2,984,000 | 900 |
| 1991-05-29 | 890 | 899 | 875 | 875 | 5,743,000 | 875 |
| 1991-05-28 | 870 | 883 | 848 | 879 | 3,665,000 | 879 |
| 1991-05-27 | 829 | 872 | 828 | 865 | 3,682,000 | 865 |
| 1991-05-24 | 840 | 840 | 815 | 820 | 453,000 | 820 |
| 1991-05-23 | 804 | 835 | 790 | 835 | 506,000 | 835 |
| 1991-05-22 | 800 | 820 | 799 | 801 | 262,000 | 801 |
| 1991-05-21 | 801 | 801 | 789 | 800 | 231,000 | 800 |
| 1991-05-20 | 810 | 810 | 795 | 805 | 213,000 | 805 |
| 1991-05-17 | 805 | 820 | 790 | 810 | 260,000 | 810 |
| 1991-05-16 | 820 | 820 | 785 | 785 | 373,000 | 785 |
| 1991-05-15 | 813 | 823 | 813 | 814 | 387,000 | 814 |
| 1991-05-14 | 824 | 825 | 813 | 818 | 280,000 | 818 |
| 1991-05-13 | 815 | 823 | 813 | 814 | 246,000 | 814 |
| 1991-05-10 | 820 | 834 | 806 | 815 | 361,000 | 815 |
| 1991-05-09 | 819 | 829 | 813 | 825 | 400,000 | 825 |
| 1991-05-08 | 813 | 830 | 811 | 820 | 413,000 | 820 |
| 1991-05-07 | 840 | 840 | 813 | 813 | 361,000 | 813 |
| 1991-05-02 | 813 | 833 | 805 | 830 | 383,000 | 830 |
| 1991-05-01 | 800 | 809 | 781 | 803 | 310,000 | 803 |
| 1991-04-30 | 810 | 810 | 790 | 790 | 178,000 | 790 |
| 1991-04-26 | 798 | 805 | 785 | 800 | 411,000 | 800 |
| 1991-04-25 | 805 | 809 | 790 | 791 | 407,000 | 791 |
| 1991-04-24 | 821 | 830 | 814 | 814 | 485,000 | 814 |
| 1991-04-23 | 821 | 830 | 821 | 828 | 380,000 | 828 |
| 1991-04-22 | 849 | 849 | 831 | 831 | 438,000 | 831 |
| 1991-04-19 | 807 | 845 | 807 | 839 | 636,000 | 839 |
| 1991-04-18 | 818 | 820 | 815 | 817 | 168,000 | 817 |
| 1991-04-17 | 835 | 835 | 820 | 820 | 346,000 | 820 |
| 1991-04-16 | 835 | 835 | 816 | 825 | 290,000 | 825 |
| 1991-04-15 | 840 | 843 | 825 | 825 | 413,000 | 825 |
| 1991-04-12 | 845 | 849 | 831 | 835 | 513,000 | 835 |
| 1991-04-11 | 851 | 865 | 835 | 835 | 2,111,000 | 835 |
| 1991-04-10 | 850 | 871 | 848 | 850 | 5,995,000 | 850 |
| 1991-04-09 | 799 | 852 | 799 | 848 | 4,185,000 | 848 |
| 1991-04-08 | 798 | 809 | 793 | 793 | 605,000 | 793 |
| 1991-04-05 | 776 | 792 | 776 | 788 | 280,000 | 788 |
| 1991-04-04 | 787 | 790 | 777 | 786 | 292,000 | 786 |
| 1991-04-03 | 776 | 778 | 766 | 777 | 326,000 | 777 |
| 1991-04-02 | 765 | 770 | 755 | 762 | 193,000 | 762 |
| 1991-04-01 | 742 | 760 | 742 | 760 | 270,000 | 760 |
| 1991-03-29 | 739 | 742 | 735 | 742 | 198,000 | 742 |
| 1991-03-28 | 747 | 752 | 735 | 742 | 393,000 | 742 |
| 1991-03-27 | 776 | 783 | 754 | 754 | 333,000 | 754 |
| 1991-03-26 | 776 | 785 | 770 | 776 | 258,000 | 776 |
| 1991-03-25 | 789 | 789 | 771 | 780 | 969,000 | 780 |
| 1991-03-22 | 790 | 796 | 780 | 789 | 517,000 | 789 |
| 1991-03-20 | 783 | 790 | 771 | 790 | 429,000 | 790 |
| 1991-03-19 | 795 | 800 | 790 | 790 | 477,000 | 790 |
| 1991-03-18 | 806 | 809 | 800 | 800 | 457,000 | 800 |
| 1991-03-15 | 799 | 809 | 799 | 800 | 513,000 | 800 |
| 1991-03-14 | 809 | 810 | 800 | 809 | 356,000 | 809 |
| 1991-03-13 | 810 | 810 | 800 | 801 | 516,000 | 801 |
| 1991-03-12 | 826 | 836 | 818 | 818 | 711,000 | 818 |
| 1991-03-11 | 818 | 840 | 818 | 826 | 1,939,000 | 826 |
| 1991-03-08 | 800 | 828 | 790 | 810 | 2,675,000 | 810 |
| 1991-03-07 | 783 | 790 | 779 | 790 | 522,000 | 790 |
| 1991-03-06 | 800 | 803 | 785 | 790 | 801,000 | 790 |
| 1991-03-05 | 820 | 825 | 782 | 783 | 1,633,000 | 783 |
| 1991-03-04 | 819 | 829 | 813 | 815 | 3,814,000 | 815 |
| 1991-03-01 | 770 | 790 | 765 | 790 | 1,819,000 | 790 |
| 1991-02-28 | 760 | 793 | 760 | 765 | 1,777,000 | 765 |
| 1991-02-27 | 751 | 760 | 744 | 760 | 321,000 | 760 |
| 1991-02-26 | 770 | 775 | 751 | 751 | 1,049,000 | 751 |
| 1991-02-25 | 769 | 779 | 750 | 758 | 700,000 | 758 |
| 1991-02-22 | 783 | 799 | 763 | 769 | 1,896,000 | 769 |
| 1991-02-21 | 750 | 780 | 740 | 773 | 2,361,000 | 773 |
| 1991-02-20 | 749 | 765 | 740 | 752 | 2,321,000 | 752 |
| 1991-02-19 | 729 | 748 | 721 | 739 | 5,158,000 | 739 |
| 1991-02-18 | 706 | 721 | 700 | 719 | 1,608,000 | 719 |
| 1991-02-15 | 655 | 705 | 654 | 695 | 1,577,000 | 695 |
| 1991-02-14 | 684 | 685 | 662 | 665 | 1,265,000 | 665 |
| 1991-02-13 | 630 | 701 | 630 | 694 | 1,162,000 | 694 |
| 1991-02-12 | 650 | 654 | 640 | 641 | 469,000 | 641 |
| 1991-02-08 | 615 | 650 | 610 | 643 | 865,000 | 643 |
| 1991-02-07 | 615 | 615 | 605 | 615 | 249,000 | 615 |
| 1991-02-06 | 617 | 628 | 610 | 615 | 505,000 | 615 |
| 1991-02-05 | 599 | 610 | 599 | 610 | 342,000 | 610 |
| 1991-02-04 | 610 | 610 | 596 | 598 | 100,000 | 598 |
| 1991-02-01 | 605 | 618 | 580 | 618 | 164,000 | 618 |
| 1991-01-31 | 619 | 619 | 595 | 595 | 137,000 | 595 |
| 1991-01-30 | 615 | 618 | 609 | 609 | 166,000 | 609 |
| 1991-01-29 | 619 | 619 | 610 | 610 | 131,000 | 610 |
| 1991-01-28 | 615 | 618 | 595 | 613 | 90,000 | 613 |
| 1991-01-25 | 619 | 619 | 600 | 615 | 238,000 | 615 |
| 1991-01-24 | 600 | 610 | 585 | 610 | 360,000 | 610 |
| 1991-01-23 | 582 | 590 | 568 | 580 | 259,000 | 580 |
| 1991-01-22 | 620 | 625 | 592 | 592 | 190,000 | 592 |
| 1991-01-21 | 625 | 625 | 609 | 620 | 147,000 | 620 |
| 1991-01-18 | 635 | 649 | 611 | 625 | 491,000 | 625 |
| 1991-01-17 | 571 | 625 | 571 | 625 | 164,000 | 625 |
| 1991-01-16 | 579 | 585 | 570 | 585 | 172,000 | 585 |
| 1991-01-14 | 588 | 600 | 588 | 590 | 47,000 | 590 |
| 1991-01-11 | 586 | 605 | 585 | 598 | 154,000 | 598 |
| 1991-01-10 | 595 | 599 | 582 | 585 | 237,000 | 585 |
| 1991-01-09 | 584 | 605 | 582 | 605 | 118,000 | 605 |
| 1991-01-08 | 599 | 609 | 590 | 600 | 146,000 | 600 |
| 1991-01-07 | 636 | 646 | 615 | 629 | 81,000 | 629 |
| 1991-01-04 | 638 | 647 | 620 | 646 | 117,000 | 646 |
分割・併合履歴 ： [1985-06-26]1株→1.07株