5301 東海カーボン(株) の時系列データ [1992年度]

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

分割・併合履歴： [1985-06-26]1株→1.07株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31