5301 東海カーボン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 324 | 340 | 324 | 340 | 81,000 | 340 |
| 1993-12-29 | 319 | 328 | 316 | 327 | 130,000 | 327 |
| 1993-12-28 | 313 | 325 | 313 | 314 | 124,000 | 314 |
| 1993-12-27 | 310 | 319 | 309 | 313 | 166,000 | 313 |
| 1993-12-24 | 336 | 338 | 321 | 321 | 192,000 | 321 |
| 1993-12-22 | 336 | 343 | 330 | 338 | 172,000 | 338 |
| 1993-12-21 | 329 | 332 | 320 | 321 | 163,000 | 321 |
| 1993-12-20 | 349 | 349 | 330 | 330 | 116,000 | 330 |
| 1993-12-17 | 345 | 350 | 344 | 349 | 240,000 | 349 |
| 1993-12-16 | 348 | 348 | 339 | 343 | 216,000 | 343 |
| 1993-12-15 | 334 | 343 | 331 | 343 | 265,000 | 343 |
| 1993-12-14 | 330 | 335 | 330 | 333 | 116,000 | 333 |
| 1993-12-13 | 330 | 333 | 328 | 329 | 95,000 | 329 |
| 1993-12-10 | 322 | 340 | 315 | 325 | 1,153,000 | 325 |
| 1993-12-09 | 322 | 323 | 311 | 323 | 386,000 | 323 |
| 1993-12-08 | 315 | 315 | 301 | 302 | 455,000 | 302 |
| 1993-12-07 | 310 | 320 | 309 | 315 | 257,000 | 315 |
| 1993-12-06 | 321 | 330 | 314 | 315 | 195,000 | 315 |
| 1993-12-03 | 340 | 341 | 325 | 341 | 222,000 | 341 |
| 1993-12-02 | 328 | 350 | 328 | 335 | 557,000 | 335 |
| 1993-12-01 | 310 | 331 | 306 | 318 | 427,000 | 318 |
| 1993-11-30 | 304 | 310 | 300 | 305 | 430,000 | 305 |
| 1993-11-29 | 300 | 310 | 285 | 310 | 429,000 | 310 |
| 1993-11-26 | 325 | 325 | 302 | 304 | 512,000 | 304 |
| 1993-11-25 | 319 | 322 | 315 | 320 | 409,000 | 320 |
| 1993-11-24 | 316 | 330 | 316 | 318 | 345,000 | 318 |
| 1993-11-22 | 333 | 335 | 315 | 316 | 359,000 | 316 |
| 1993-11-19 | 336 | 342 | 332 | 332 | 538,000 | 332 |
| 1993-11-18 | 342 | 344 | 336 | 337 | 310,000 | 337 |
| 1993-11-17 | 344 | 345 | 337 | 344 | 396,000 | 344 |
| 1993-11-16 | 341 | 354 | 338 | 345 | 295,000 | 345 |
| 1993-11-15 | 365 | 365 | 341 | 341 | 545,000 | 341 |
| 1993-11-12 | 341 | 360 | 341 | 360 | 1,026,000 | 360 |
| 1993-11-11 | 337 | 348 | 337 | 341 | 430,000 | 341 |
| 1993-11-10 | 338 | 349 | 335 | 336 | 736,000 | 336 |
| 1993-11-09 | 350 | 352 | 332 | 335 | 562,000 | 335 |
| 1993-11-08 | 348 | 354 | 340 | 350 | 372,000 | 350 |
| 1993-11-05 | 354 | 354 | 331 | 345 | 784,000 | 345 |
| 1993-11-04 | 370 | 379 | 360 | 361 | 391,000 | 361 |
| 1993-11-02 | 375 | 382 | 375 | 375 | 212,000 | 375 |
| 1993-11-01 | 388 | 394 | 375 | 375 | 457,000 | 375 |
| 1993-10-29 | 387 | 396 | 386 | 386 | 302,000 | 386 |
| 1993-10-28 | 390 | 396 | 390 | 391 | 331,000 | 391 |
| 1993-10-27 | 406 | 406 | 395 | 395 | 779,000 | 395 |
| 1993-10-26 | 404 | 416 | 401 | 402 | 225,000 | 402 |
| 1993-10-25 | 421 | 421 | 401 | 401 | 502,000 | 401 |
| 1993-10-22 | 426 | 430 | 415 | 415 | 307,000 | 415 |
| 1993-10-21 | 422 | 427 | 418 | 424 | 199,000 | 424 |
| 1993-10-20 | 429 | 429 | 421 | 421 | 282,000 | 421 |
| 1993-10-19 | 427 | 430 | 424 | 424 | 167,000 | 424 |
| 1993-10-18 | 433 | 434 | 426 | 431 | 242,000 | 431 |
| 1993-10-15 | 425 | 432 | 424 | 428 | 445,000 | 428 |
| 1993-10-14 | 440 | 440 | 427 | 433 | 493,000 | 433 |
| 1993-10-13 | 449 | 449 | 431 | 445 | 313,000 | 445 |
| 1993-10-12 | 437 | 450 | 430 | 450 | 313,000 | 450 |
| 1993-10-08 | 438 | 450 | 437 | 449 | 618,000 | 449 |
| 1993-10-07 | 450 | 450 | 440 | 441 | 207,000 | 441 |
| 1993-10-06 | 446 | 456 | 446 | 452 | 160,000 | 452 |
| 1993-10-05 | 446 | 452 | 443 | 446 | 118,000 | 446 |
| 1993-10-04 | 442 | 442 | 438 | 442 | 68,000 | 442 |
| 1993-10-01 | 443 | 450 | 442 | 442 | 182,000 | 442 |
| 1993-09-30 | 447 | 455 | 435 | 435 | 171,000 | 435 |
| 1993-09-29 | 455 | 455 | 438 | 442 | 175,000 | 442 |
| 1993-09-28 | 460 | 471 | 460 | 461 | 171,000 | 461 |
| 1993-09-27 | 460 | 460 | 445 | 455 | 154,000 | 455 |
| 1993-09-24 | 460 | 464 | 450 | 459 | 190,000 | 459 |
| 1993-09-22 | 469 | 469 | 460 | 460 | 205,000 | 460 |
| 1993-09-21 | 475 | 475 | 468 | 468 | 141,000 | 468 |
| 1993-09-20 | 464 | 470 | 464 | 470 | 98,000 | 470 |
| 1993-09-17 | 480 | 480 | 468 | 474 | 222,000 | 474 |
| 1993-09-16 | 485 | 485 | 475 | 475 | 147,000 | 475 |
| 1993-09-14 | 490 | 495 | 482 | 490 | 124,000 | 490 |
| 1993-09-13 | 488 | 495 | 485 | 495 | 188,000 | 495 |
| 1993-09-10 | 482 | 495 | 482 | 483 | 1,050,000 | 483 |
| 1993-09-09 | 491 | 499 | 490 | 495 | 69,000 | 495 |
| 1993-09-08 | 487 | 499 | 481 | 486 | 125,000 | 486 |
| 1993-09-07 | 488 | 492 | 485 | 485 | 73,000 | 485 |
| 1993-09-06 | 493 | 500 | 493 | 493 | 96,000 | 493 |
| 1993-09-03 | 495 | 505 | 489 | 491 | 257,000 | 491 |
| 1993-09-02 | 495 | 500 | 495 | 497 | 132,000 | 497 |
| 1993-09-01 | 489 | 494 | 485 | 490 | 117,000 | 490 |
| 1993-08-31 | 505 | 505 | 493 | 494 | 168,000 | 494 |
| 1993-08-30 | 499 | 505 | 493 | 505 | 109,000 | 505 |
| 1993-08-27 | 488 | 500 | 485 | 490 | 209,000 | 490 |
| 1993-08-26 | 483 | 485 | 481 | 483 | 113,000 | 483 |
| 1993-08-25 | 483 | 486 | 483 | 484 | 126,000 | 484 |
| 1993-08-24 | 480 | 488 | 480 | 483 | 115,000 | 483 |
| 1993-08-23 | 486 | 496 | 483 | 483 | 75,000 | 483 |
| 1993-08-20 | 496 | 500 | 483 | 486 | 116,000 | 486 |
| 1993-08-19 | 504 | 508 | 488 | 495 | 113,000 | 495 |
| 1993-08-18 | 499 | 509 | 494 | 504 | 215,000 | 504 |
| 1993-08-17 | 508 | 514 | 495 | 509 | 177,000 | 509 |
| 1993-08-16 | 496 | 505 | 487 | 505 | 247,000 | 505 |
| 1993-08-13 | 492 | 505 | 491 | 496 | 349,000 | 496 |
| 1993-08-12 | 508 | 508 | 491 | 491 | 199,000 | 491 |
| 1993-08-11 | 497 | 505 | 495 | 500 | 161,000 | 500 |
| 1993-08-10 | 499 | 503 | 493 | 498 | 131,000 | 498 |
| 1993-08-09 | 490 | 499 | 487 | 497 | 106,000 | 497 |
| 1993-08-06 | 488 | 490 | 486 | 487 | 115,000 | 487 |
| 1993-08-05 | 489 | 494 | 488 | 490 | 112,000 | 490 |
| 1993-08-04 | 490 | 505 | 489 | 489 | 220,000 | 489 |
| 1993-08-03 | 490 | 496 | 486 | 490 | 320,000 | 490 |
| 1993-08-02 | 485 | 496 | 482 | 490 | 172,000 | 490 |
| 1993-07-30 | 480 | 485 | 479 | 481 | 318,000 | 481 |
| 1993-07-29 | 470 | 485 | 466 | 480 | 358,000 | 480 |
| 1993-07-28 | 470 | 475 | 465 | 470 | 197,000 | 470 |
| 1993-07-27 | 470 | 471 | 465 | 471 | 136,000 | 471 |
| 1993-07-26 | 476 | 476 | 469 | 470 | 150,000 | 470 |
| 1993-07-23 | 479 | 479 | 471 | 471 | 161,000 | 471 |
| 1993-07-22 | 480 | 480 | 475 | 479 | 188,000 | 479 |
| 1993-07-21 | 486 | 492 | 479 | 480 | 468,000 | 480 |
| 1993-07-20 | 491 | 492 | 485 | 485 | 152,000 | 485 |
| 1993-07-19 | 501 | 501 | 481 | 491 | 136,000 | 491 |
| 1993-07-16 | 492 | 505 | 490 | 500 | 320,000 | 500 |
| 1993-07-15 | 497 | 499 | 489 | 491 | 550,000 | 491 |
| 1993-07-14 | 509 | 510 | 495 | 498 | 134,000 | 498 |
| 1993-07-13 | 499 | 509 | 492 | 504 | 169,000 | 504 |
| 1993-07-12 | 499 | 499 | 489 | 494 | 70,000 | 494 |
| 1993-07-09 | 489 | 499 | 488 | 495 | 650,000 | 495 |
| 1993-07-08 | 490 | 494 | 486 | 494 | 105,000 | 494 |
| 1993-07-07 | 495 | 497 | 490 | 490 | 155,000 | 490 |
| 1993-07-06 | 499 | 505 | 495 | 495 | 208,000 | 495 |
| 1993-07-05 | 500 | 500 | 491 | 500 | 113,000 | 500 |
| 1993-07-02 | 510 | 513 | 495 | 495 | 134,000 | 495 |
| 1993-07-01 | 494 | 510 | 493 | 509 | 141,000 | 509 |
| 1993-06-30 | 483 | 499 | 483 | 490 | 147,000 | 490 |
| 1993-06-29 | 490 | 504 | 490 | 490 | 126,000 | 490 |
| 1993-06-28 | 490 | 515 | 490 | 505 | 108,000 | 505 |
| 1993-06-25 | 506 | 515 | 486 | 492 | 235,000 | 492 |
| 1993-06-24 | 500 | 515 | 500 | 506 | 195,000 | 506 |
| 1993-06-23 | 488 | 495 | 480 | 491 | 336,000 | 491 |
| 1993-06-22 | 480 | 490 | 470 | 484 | 343,000 | 484 |
| 1993-06-21 | 515 | 515 | 470 | 480 | 534,000 | 480 |
| 1993-06-18 | 515 | 522 | 502 | 520 | 386,000 | 520 |
| 1993-06-17 | 509 | 515 | 491 | 513 | 564,000 | 513 |
| 1993-06-16 | 508 | 518 | 490 | 515 | 547,000 | 515 |
| 1993-06-15 | 520 | 520 | 508 | 508 | 308,000 | 508 |
| 1993-06-14 | 536 | 540 | 520 | 525 | 310,000 | 525 |
| 1993-06-11 | 548 | 548 | 535 | 535 | 1,717,000 | 535 |
| 1993-06-10 | 545 | 550 | 540 | 540 | 441,000 | 540 |
| 1993-06-08 | 545 | 555 | 540 | 540 | 1,035,000 | 540 |
| 1993-06-07 | 544 | 547 | 538 | 540 | 568,000 | 540 |
| 1993-06-04 | 542 | 545 | 535 | 535 | 435,000 | 535 |
| 1993-06-03 | 540 | 547 | 538 | 546 | 444,000 | 546 |
| 1993-06-02 | 542 | 545 | 538 | 539 | 689,000 | 539 |
| 1993-06-01 | 525 | 540 | 521 | 533 | 588,000 | 533 |
| 1993-05-31 | 536 | 540 | 530 | 530 | 326,000 | 530 |
| 1993-05-28 | 541 | 545 | 532 | 536 | 414,000 | 536 |
| 1993-05-27 | 546 | 550 | 530 | 539 | 597,000 | 539 |
| 1993-05-26 | 520 | 540 | 520 | 539 | 512,000 | 539 |
| 1993-05-25 | 520 | 525 | 515 | 525 | 334,000 | 525 |
| 1993-05-24 | 523 | 529 | 520 | 520 | 366,000 | 520 |
| 1993-05-21 | 511 | 525 | 510 | 523 | 438,000 | 523 |
| 1993-05-20 | 521 | 528 | 510 | 519 | 279,000 | 519 |
| 1993-05-19 | 507 | 519 | 507 | 517 | 306,000 | 517 |
| 1993-05-18 | 526 | 526 | 517 | 522 | 349,000 | 522 |
| 1993-05-17 | 535 | 535 | 526 | 527 | 295,000 | 527 |
| 1993-05-14 | 521 | 535 | 521 | 527 | 593,000 | 527 |
| 1993-05-13 | 538 | 540 | 528 | 530 | 430,000 | 530 |
| 1993-05-12 | 548 | 548 | 528 | 533 | 576,000 | 533 |
| 1993-05-11 | 551 | 558 | 549 | 549 | 1,199,000 | 549 |
| 1993-05-10 | 548 | 551 | 541 | 548 | 793,000 | 548 |
| 1993-05-07 | 525 | 545 | 524 | 543 | 1,158,000 | 543 |
| 1993-05-06 | 538 | 542 | 520 | 520 | 500,000 | 520 |
| 1993-04-30 | 526 | 538 | 521 | 538 | 548,000 | 538 |
| 1993-04-28 | 517 | 530 | 517 | 525 | 613,000 | 525 |
| 1993-04-27 | 500 | 520 | 499 | 518 | 629,000 | 518 |
| 1993-04-26 | 503 | 515 | 500 | 505 | 589,000 | 505 |
| 1993-04-23 | 506 | 516 | 506 | 508 | 531,000 | 508 |
| 1993-04-22 | 510 | 530 | 510 | 510 | 563,000 | 510 |
| 1993-04-21 | 523 | 529 | 510 | 510 | 664,000 | 510 |
| 1993-04-20 | 529 | 545 | 528 | 528 | 1,931,000 | 528 |
| 1993-04-19 | 520 | 530 | 515 | 528 | 584,000 | 528 |
| 1993-04-16 | 524 | 535 | 520 | 521 | 1,558,000 | 521 |
| 1993-04-15 | 510 | 530 | 503 | 524 | 1,948,000 | 524 |
| 1993-04-14 | 518 | 519 | 500 | 501 | 1,574,000 | 501 |
| 1993-04-13 | 492 | 514 | 491 | 512 | 2,530,000 | 512 |
| 1993-04-12 | 477 | 484 | 475 | 484 | 452,000 | 484 |
| 1993-04-09 | 459 | 470 | 459 | 462 | 920,000 | 462 |
| 1993-04-08 | 463 | 475 | 455 | 469 | 475,000 | 469 |
| 1993-04-07 | 465 | 478 | 461 | 468 | 482,000 | 468 |
| 1993-04-06 | 489 | 489 | 465 | 466 | 486,000 | 466 |
| 1993-04-05 | 469 | 497 | 469 | 490 | 1,065,000 | 490 |
| 1993-04-02 | 469 | 479 | 466 | 469 | 870,000 | 469 |
| 1993-04-01 | 461 | 470 | 458 | 465 | 385,000 | 465 |
| 1993-03-31 | 475 | 480 | 460 | 461 | 331,000 | 461 |
| 1993-03-30 | 488 | 490 | 470 | 471 | 338,000 | 471 |
| 1993-03-29 | 485 | 493 | 481 | 493 | 600,000 | 493 |
| 1993-03-26 | 492 | 507 | 480 | 480 | 1,342,000 | 480 |
| 1993-03-25 | 458 | 498 | 458 | 491 | 1,128,000 | 491 |
| 1993-03-24 | 461 | 474 | 451 | 453 | 744,000 | 453 |
| 1993-03-23 | 455 | 460 | 450 | 452 | 366,000 | 452 |
| 1993-03-22 | 463 | 465 | 459 | 463 | 331,000 | 463 |
| 1993-03-19 | 467 | 467 | 456 | 458 | 557,000 | 458 |
| 1993-03-18 | 460 | 469 | 451 | 457 | 662,000 | 457 |
| 1993-03-17 | 469 | 470 | 450 | 457 | 672,000 | 457 |
| 1993-03-16 | 470 | 480 | 456 | 465 | 2,281,000 | 465 |
| 1993-03-15 | 416 | 432 | 413 | 430 | 570,000 | 430 |
| 1993-03-12 | 404 | 413 | 404 | 413 | 1,776,000 | 413 |
| 1993-03-11 | 403 | 420 | 401 | 411 | 272,000 | 411 |
| 1993-03-10 | 417 | 417 | 402 | 402 | 458,000 | 402 |
| 1993-03-09 | 416 | 427 | 409 | 417 | 874,000 | 417 |
| 1993-03-08 | 396 | 424 | 396 | 420 | 689,000 | 420 |
| 1993-03-05 | 400 | 403 | 395 | 397 | 301,000 | 397 |
| 1993-03-04 | 400 | 400 | 398 | 398 | 271,000 | 398 |
| 1993-03-03 | 404 | 405 | 401 | 404 | 288,000 | 404 |
| 1993-03-02 | 404 | 406 | 402 | 404 | 350,000 | 404 |
| 1993-03-01 | 410 | 413 | 402 | 407 | 417,000 | 407 |
| 1993-02-26 | 419 | 419 | 403 | 409 | 457,000 | 409 |
| 1993-02-25 | 426 | 426 | 413 | 417 | 692,000 | 417 |
| 1993-02-24 | 413 | 429 | 413 | 425 | 1,709,000 | 425 |
| 1993-02-23 | 400 | 414 | 400 | 410 | 1,859,000 | 410 |
| 1993-02-22 | 385 | 405 | 380 | 395 | 1,125,000 | 395 |
| 1993-02-19 | 385 | 385 | 380 | 385 | 228,000 | 385 |
| 1993-02-18 | 385 | 388 | 385 | 385 | 209,000 | 385 |
| 1993-02-17 | 384 | 385 | 380 | 384 | 114,000 | 384 |
| 1993-02-16 | 390 | 390 | 385 | 386 | 219,000 | 386 |
| 1993-02-15 | 373 | 390 | 373 | 390 | 110,000 | 390 |
| 1993-02-12 | 390 | 390 | 375 | 377 | 475,000 | 377 |
| 1993-02-10 | 375 | 390 | 375 | 390 | 145,000 | 390 |
| 1993-02-09 | 392 | 392 | 380 | 380 | 118,000 | 380 |
| 1993-02-08 | 392 | 394 | 387 | 387 | 127,000 | 387 |
| 1993-02-05 | 390 | 395 | 389 | 391 | 321,000 | 391 |
| 1993-02-04 | 395 | 395 | 384 | 389 | 299,000 | 389 |
| 1993-02-03 | 390 | 395 | 385 | 390 | 281,000 | 390 |
| 1993-02-02 | 380 | 387 | 380 | 387 | 212,000 | 387 |
| 1993-02-01 | 385 | 388 | 375 | 380 | 96,000 | 380 |
| 1993-01-29 | 389 | 390 | 378 | 380 | 220,000 | 380 |
| 1993-01-28 | 360 | 389 | 360 | 389 | 179,000 | 389 |
| 1993-01-27 | 368 | 370 | 362 | 370 | 138,000 | 370 |
| 1993-01-26 | 360 | 365 | 355 | 365 | 154,000 | 365 |
| 1993-01-25 | 367 | 368 | 360 | 360 | 102,000 | 360 |
| 1993-01-22 | 368 | 373 | 362 | 370 | 141,000 | 370 |
| 1993-01-21 | 363 | 375 | 362 | 370 | 150,000 | 370 |
| 1993-01-20 | 374 | 374 | 365 | 365 | 321,000 | 365 |
| 1993-01-19 | 362 | 369 | 362 | 369 | 83,000 | 369 |
| 1993-01-18 | 357 | 362 | 355 | 362 | 152,000 | 362 |
| 1993-01-14 | 355 | 364 | 355 | 357 | 86,000 | 357 |
| 1993-01-13 | 371 | 371 | 358 | 358 | 115,000 | 358 |
| 1993-01-12 | 358 | 375 | 358 | 375 | 209,000 | 375 |
| 1993-01-11 | 358 | 362 | 355 | 358 | 104,000 | 358 |
| 1993-01-08 | 360 | 365 | 355 | 356 | 380,000 | 356 |
| 1993-01-07 | 358 | 376 | 356 | 365 | 243,000 | 365 |
| 1993-01-06 | 363 | 365 | 352 | 354 | 343,000 | 354 |
| 1993-01-05 | 370 | 370 | 359 | 360 | 193,000 | 360 |
| 1993-01-04 | 367 | 367 | 362 | 362 | 93,000 | 362 |
分割・併合履歴 ： [1985-06-26]1株→1.07株
