5301 東海カーボン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 446 | 455 | 442 | 442 | 187,000 | 442 |
| 1994-12-29 | 445 | 455 | 445 | 455 | 153,000 | 455 |
| 1994-12-28 | 454 | 459 | 450 | 455 | 193,000 | 455 |
| 1994-12-27 | 450 | 460 | 450 | 454 | 265,000 | 454 |
| 1994-12-26 | 452 | 455 | 450 | 455 | 348,000 | 455 |
| 1994-12-22 | 448 | 450 | 444 | 449 | 520,000 | 449 |
| 1994-12-21 | 440 | 443 | 435 | 440 | 331,000 | 440 |
| 1994-12-20 | 429 | 440 | 429 | 440 | 689,000 | 440 |
| 1994-12-19 | 415 | 424 | 415 | 424 | 365,000 | 424 |
| 1994-12-16 | 409 | 412 | 407 | 411 | 871,000 | 411 |
| 1994-12-15 | 401 | 405 | 400 | 402 | 369,000 | 402 |
| 1994-12-14 | 402 | 402 | 398 | 398 | 363,000 | 398 |
| 1994-12-13 | 415 | 418 | 401 | 404 | 250,000 | 404 |
| 1994-12-12 | 422 | 422 | 414 | 415 | 67,000 | 415 |
| 1994-12-09 | 434 | 434 | 416 | 420 | 1,091,000 | 420 |
| 1994-12-08 | 436 | 438 | 429 | 429 | 189,000 | 429 |
| 1994-12-07 | 434 | 440 | 431 | 435 | 407,000 | 435 |
| 1994-12-06 | 431 | 435 | 430 | 434 | 173,000 | 434 |
| 1994-12-05 | 430 | 439 | 430 | 439 | 246,000 | 439 |
| 1994-12-02 | 420 | 426 | 420 | 425 | 185,000 | 425 |
| 1994-12-01 | 420 | 428 | 419 | 422 | 330,000 | 422 |
| 1994-11-30 | 418 | 423 | 418 | 420 | 281,000 | 420 |
| 1994-11-29 | 419 | 420 | 415 | 417 | 131,000 | 417 |
| 1994-11-28 | 418 | 420 | 414 | 415 | 116,000 | 415 |
| 1994-11-25 | 419 | 421 | 414 | 415 | 312,000 | 415 |
| 1994-11-24 | 422 | 422 | 414 | 415 | 238,000 | 415 |
| 1994-11-22 | 436 | 436 | 427 | 432 | 206,000 | 432 |
| 1994-11-21 | 442 | 442 | 435 | 440 | 161,000 | 440 |
| 1994-11-18 | 445 | 447 | 443 | 447 | 133,000 | 447 |
| 1994-11-17 | 442 | 448 | 442 | 445 | 111,000 | 445 |
| 1994-11-16 | 442 | 444 | 438 | 440 | 120,000 | 440 |
| 1994-11-15 | 434 | 438 | 431 | 437 | 109,000 | 437 |
| 1994-11-14 | 432 | 432 | 427 | 429 | 191,000 | 429 |
| 1994-11-11 | 435 | 435 | 430 | 434 | 362,000 | 434 |
| 1994-11-10 | 442 | 442 | 430 | 430 | 303,000 | 430 |
| 1994-11-09 | 446 | 450 | 434 | 435 | 256,000 | 435 |
| 1994-11-08 | 448 | 450 | 446 | 450 | 98,000 | 450 |
| 1994-11-07 | 450 | 455 | 446 | 447 | 220,000 | 447 |
| 1994-11-04 | 455 | 457 | 450 | 457 | 149,000 | 457 |
| 1994-11-02 | 449 | 454 | 446 | 450 | 155,000 | 450 |
| 1994-11-01 | 450 | 455 | 450 | 450 | 201,000 | 450 |
| 1994-10-31 | 452 | 458 | 452 | 455 | 126,000 | 455 |
| 1994-10-28 | 453 | 455 | 448 | 450 | 99,000 | 450 |
| 1994-10-27 | 449 | 455 | 446 | 455 | 116,000 | 455 |
| 1994-10-26 | 448 | 448 | 443 | 444 | 309,000 | 444 |
| 1994-10-25 | 446 | 449 | 441 | 443 | 220,000 | 443 |
| 1994-10-24 | 446 | 453 | 446 | 446 | 79,000 | 446 |
| 1994-10-21 | 455 | 458 | 445 | 450 | 291,000 | 450 |
| 1994-10-20 | 462 | 462 | 455 | 459 | 249,000 | 459 |
| 1994-10-19 | 458 | 458 | 455 | 456 | 145,000 | 456 |
| 1994-10-18 | 458 | 464 | 455 | 455 | 162,000 | 455 |
| 1994-10-17 | 454 | 462 | 454 | 462 | 142,000 | 462 |
| 1994-10-14 | 459 | 459 | 452 | 453 | 582,000 | 453 |
| 1994-10-13 | 466 | 468 | 460 | 461 | 314,000 | 461 |
| 1994-10-12 | 466 | 471 | 460 | 466 | 563,000 | 466 |
| 1994-10-11 | 458 | 468 | 456 | 464 | 555,000 | 464 |
| 1994-10-07 | 443 | 458 | 443 | 453 | 507,000 | 453 |
| 1994-10-06 | 439 | 447 | 434 | 438 | 308,000 | 438 |
| 1994-10-05 | 428 | 437 | 426 | 437 | 108,000 | 437 |
| 1994-10-04 | 430 | 434 | 428 | 428 | 102,000 | 428 |
| 1994-10-03 | 427 | 430 | 427 | 428 | 61,000 | 428 |
| 1994-09-30 | 435 | 436 | 426 | 427 | 201,000 | 427 |
| 1994-09-29 | 429 | 438 | 429 | 430 | 336,000 | 430 |
| 1994-09-28 | 427 | 434 | 425 | 426 | 251,000 | 426 |
| 1994-09-27 | 436 | 437 | 420 | 422 | 532,000 | 422 |
| 1994-09-26 | 444 | 446 | 436 | 438 | 101,000 | 438 |
| 1994-09-22 | 447 | 447 | 436 | 446 | 184,000 | 446 |
| 1994-09-21 | 444 | 450 | 436 | 447 | 157,000 | 447 |
| 1994-09-20 | 435 | 449 | 433 | 449 | 194,000 | 449 |
| 1994-09-19 | 440 | 440 | 423 | 423 | 331,000 | 423 |
| 1994-09-16 | 448 | 452 | 440 | 440 | 314,000 | 440 |
| 1994-09-14 | 466 | 466 | 447 | 448 | 255,000 | 448 |
| 1994-09-13 | 461 | 467 | 456 | 467 | 150,000 | 467 |
| 1994-09-12 | 460 | 462 | 457 | 460 | 90,000 | 460 |
| 1994-09-09 | 476 | 476 | 456 | 465 | 928,000 | 465 |
| 1994-09-08 | 456 | 467 | 452 | 461 | 214,000 | 461 |
| 1994-09-07 | 480 | 480 | 461 | 461 | 201,000 | 461 |
| 1994-09-06 | 478 | 480 | 472 | 480 | 107,000 | 480 |
| 1994-09-05 | 482 | 482 | 472 | 476 | 99,000 | 476 |
| 1994-09-02 | 478 | 480 | 477 | 477 | 63,000 | 477 |
| 1994-09-01 | 481 | 486 | 477 | 480 | 91,000 | 480 |
| 1994-08-31 | 487 | 490 | 480 | 486 | 106,000 | 486 |
| 1994-08-30 | 493 | 493 | 482 | 482 | 118,000 | 482 |
| 1994-08-29 | 490 | 497 | 490 | 493 | 113,000 | 493 |
| 1994-08-26 | 490 | 490 | 482 | 487 | 125,000 | 487 |
| 1994-08-25 | 492 | 494 | 487 | 487 | 122,000 | 487 |
| 1994-08-24 | 477 | 490 | 475 | 489 | 160,000 | 489 |
| 1994-08-23 | 475 | 480 | 472 | 475 | 187,000 | 475 |
| 1994-08-22 | 477 | 480 | 475 | 475 | 80,000 | 475 |
| 1994-08-19 | 490 | 492 | 477 | 477 | 193,000 | 477 |
| 1994-08-18 | 498 | 499 | 493 | 498 | 157,000 | 498 |
| 1994-08-17 | 498 | 499 | 487 | 498 | 234,000 | 498 |
| 1994-08-16 | 490 | 499 | 487 | 499 | 260,000 | 499 |
| 1994-08-15 | 479 | 488 | 479 | 487 | 89,000 | 487 |
| 1994-08-12 | 490 | 490 | 482 | 482 | 320,000 | 482 |
| 1994-08-11 | 480 | 485 | 470 | 485 | 174,000 | 485 |
| 1994-08-10 | 481 | 481 | 475 | 480 | 132,000 | 480 |
| 1994-08-09 | 485 | 485 | 476 | 476 | 127,000 | 476 |
| 1994-08-08 | 485 | 485 | 475 | 479 | 95,000 | 479 |
| 1994-08-05 | 487 | 490 | 478 | 480 | 107,000 | 480 |
| 1994-08-04 | 493 | 495 | 487 | 487 | 51,000 | 487 |
| 1994-08-03 | 499 | 500 | 486 | 494 | 186,000 | 494 |
| 1994-08-02 | 483 | 500 | 483 | 500 | 99,000 | 500 |
| 1994-08-01 | 485 | 490 | 478 | 483 | 112,000 | 483 |
| 1994-07-29 | 484 | 490 | 481 | 490 | 243,000 | 490 |
| 1994-07-28 | 492 | 492 | 468 | 480 | 172,000 | 480 |
| 1994-07-27 | 492 | 492 | 480 | 487 | 182,000 | 487 |
| 1994-07-26 | 494 | 499 | 489 | 497 | 160,000 | 497 |
| 1994-07-25 | 485 | 497 | 485 | 489 | 173,000 | 489 |
| 1994-07-22 | 499 | 500 | 486 | 500 | 480,000 | 500 |
| 1994-07-21 | 505 | 508 | 490 | 490 | 226,000 | 490 |
| 1994-07-20 | 492 | 500 | 492 | 498 | 189,000 | 498 |
| 1994-07-19 | 504 | 510 | 499 | 500 | 199,000 | 500 |
| 1994-07-18 | 512 | 512 | 500 | 508 | 225,000 | 508 |
| 1994-07-15 | 510 | 510 | 498 | 505 | 369,000 | 505 |
| 1994-07-14 | 518 | 519 | 500 | 500 | 702,000 | 500 |
| 1994-07-13 | 485 | 516 | 485 | 513 | 1,528,000 | 513 |
| 1994-07-12 | 483 | 485 | 475 | 483 | 251,000 | 483 |
| 1994-07-11 | 467 | 480 | 467 | 473 | 159,000 | 473 |
| 1994-07-08 | 475 | 480 | 471 | 472 | 460,000 | 472 |
| 1994-07-07 | 475 | 480 | 472 | 480 | 112,000 | 480 |
| 1994-07-06 | 485 | 488 | 480 | 480 | 149,000 | 480 |
| 1994-07-05 | 485 | 491 | 485 | 488 | 145,000 | 488 |
| 1994-07-04 | 495 | 495 | 483 | 485 | 115,000 | 485 |
| 1994-07-01 | 481 | 490 | 470 | 490 | 315,000 | 490 |
| 1994-06-30 | 475 | 488 | 475 | 488 | 346,000 | 488 |
| 1994-06-29 | 477 | 485 | 472 | 485 | 267,000 | 485 |
| 1994-06-28 | 490 | 495 | 485 | 487 | 351,000 | 487 |
| 1994-06-27 | 482 | 487 | 466 | 480 | 588,000 | 480 |
| 1994-06-24 | 506 | 506 | 497 | 497 | 337,000 | 497 |
| 1994-06-23 | 513 | 515 | 508 | 511 | 399,000 | 511 |
| 1994-06-22 | 490 | 510 | 490 | 503 | 715,000 | 503 |
| 1994-06-21 | 507 | 516 | 507 | 510 | 516,000 | 510 |
| 1994-06-20 | 530 | 534 | 517 | 526 | 897,000 | 526 |
| 1994-06-17 | 534 | 536 | 523 | 524 | 1,525,000 | 524 |
| 1994-06-16 | 520 | 532 | 518 | 530 | 3,351,000 | 530 |
| 1994-06-15 | 515 | 522 | 513 | 516 | 2,032,000 | 516 |
| 1994-06-14 | 500 | 518 | 498 | 513 | 1,696,000 | 513 |
| 1994-06-13 | 491 | 501 | 491 | 501 | 395,000 | 501 |
| 1994-06-10 | 507 | 509 | 500 | 501 | 1,743,000 | 501 |
| 1994-06-09 | 501 | 507 | 499 | 500 | 2,212,000 | 500 |
| 1994-06-08 | 492 | 500 | 492 | 497 | 678,000 | 497 |
| 1994-06-07 | 494 | 497 | 489 | 497 | 857,000 | 497 |
| 1994-06-06 | 490 | 502 | 486 | 489 | 1,619,000 | 489 |
| 1994-06-03 | 465 | 493 | 465 | 492 | 2,028,000 | 492 |
| 1994-06-02 | 470 | 472 | 464 | 465 | 384,000 | 465 |
| 1994-06-01 | 468 | 473 | 461 | 470 | 293,000 | 470 |
| 1994-05-31 | 472 | 475 | 463 | 472 | 257,000 | 472 |
| 1994-05-30 | 477 | 477 | 465 | 465 | 291,000 | 465 |
| 1994-05-27 | 460 | 476 | 460 | 475 | 514,000 | 475 |
| 1994-05-26 | 468 | 472 | 460 | 460 | 111,000 | 460 |
| 1994-05-25 | 465 | 470 | 462 | 463 | 236,000 | 463 |
| 1994-05-24 | 452 | 473 | 452 | 462 | 436,000 | 462 |
| 1994-05-23 | 455 | 460 | 451 | 457 | 184,000 | 457 |
| 1994-05-20 | 460 | 462 | 455 | 455 | 210,000 | 455 |
| 1994-05-19 | 459 | 464 | 452 | 461 | 152,000 | 461 |
| 1994-05-18 | 460 | 463 | 453 | 455 | 229,000 | 455 |
| 1994-05-17 | 462 | 462 | 455 | 455 | 177,000 | 455 |
| 1994-05-16 | 471 | 472 | 460 | 460 | 313,000 | 460 |
| 1994-05-13 | 468 | 475 | 466 | 471 | 480,000 | 471 |
| 1994-05-12 | 468 | 473 | 466 | 466 | 147,000 | 466 |
| 1994-05-11 | 467 | 475 | 467 | 473 | 252,000 | 473 |
| 1994-05-10 | 466 | 470 | 466 | 466 | 215,000 | 466 |
| 1994-05-09 | 468 | 472 | 462 | 462 | 150,000 | 462 |
| 1994-05-06 | 470 | 476 | 469 | 473 | 990,000 | 473 |
| 1994-05-02 | 470 | 472 | 465 | 468 | 204,000 | 468 |
| 1994-04-28 | 487 | 487 | 470 | 479 | 747,000 | 479 |
| 1994-04-27 | 489 | 493 | 485 | 485 | 746,000 | 485 |
| 1994-04-26 | 498 | 500 | 486 | 488 | 1,767,000 | 488 |
| 1994-04-25 | 495 | 504 | 492 | 494 | 2,694,000 | 494 |
| 1994-04-22 | 493 | 495 | 482 | 490 | 1,591,000 | 490 |
| 1994-04-21 | 480 | 496 | 480 | 485 | 2,302,000 | 485 |
| 1994-04-20 | 487 | 495 | 475 | 475 | 2,774,000 | 475 |
| 1994-04-19 | 471 | 488 | 471 | 482 | 1,283,000 | 482 |
| 1994-04-18 | 467 | 475 | 465 | 471 | 466,000 | 471 |
| 1994-04-15 | 470 | 475 | 460 | 468 | 337,000 | 468 |
| 1994-04-14 | 467 | 475 | 459 | 471 | 955,000 | 471 |
| 1994-04-13 | 447 | 472 | 442 | 472 | 791,000 | 472 |
| 1994-04-12 | 439 | 443 | 436 | 442 | 263,000 | 442 |
| 1994-04-11 | 450 | 450 | 437 | 440 | 396,000 | 440 |
| 1994-04-08 | 465 | 470 | 442 | 450 | 1,545,000 | 450 |
| 1994-04-07 | 465 | 478 | 457 | 465 | 2,153,000 | 465 |
| 1994-04-06 | 443 | 460 | 443 | 460 | 1,172,000 | 460 |
| 1994-04-05 | 435 | 438 | 428 | 438 | 176,000 | 438 |
| 1994-04-04 | 425 | 430 | 421 | 430 | 308,000 | 430 |
| 1994-04-01 | 438 | 440 | 432 | 440 | 554,000 | 440 |
| 1994-03-31 | 434 | 437 | 421 | 425 | 698,000 | 425 |
| 1994-03-30 | 418 | 441 | 410 | 436 | 957,000 | 436 |
| 1994-03-29 | 440 | 444 | 421 | 422 | 868,000 | 422 |
| 1994-03-28 | 425 | 436 | 418 | 435 | 1,001,000 | 435 |
| 1994-03-25 | 421 | 430 | 418 | 429 | 757,000 | 429 |
| 1994-03-24 | 410 | 424 | 407 | 421 | 484,000 | 421 |
| 1994-03-23 | 413 | 414 | 402 | 402 | 228,000 | 402 |
| 1994-03-22 | 418 | 418 | 405 | 412 | 260,000 | 412 |
| 1994-03-18 | 418 | 426 | 417 | 425 | 756,000 | 425 |
| 1994-03-17 | 411 | 419 | 409 | 419 | 602,000 | 419 |
| 1994-03-16 | 394 | 410 | 394 | 409 | 529,000 | 409 |
| 1994-03-15 | 400 | 403 | 393 | 399 | 224,000 | 399 |
| 1994-03-14 | 395 | 403 | 394 | 403 | 373,000 | 403 |
| 1994-03-11 | 404 | 404 | 381 | 396 | 1,155,000 | 396 |
| 1994-03-10 | 387 | 394 | 387 | 394 | 234,000 | 394 |
| 1994-03-09 | 380 | 387 | 371 | 387 | 91,000 | 387 |
| 1994-03-08 | 380 | 390 | 380 | 380 | 173,000 | 380 |
| 1994-03-07 | 380 | 391 | 371 | 376 | 201,000 | 376 |
| 1994-03-04 | 376 | 385 | 376 | 385 | 151,000 | 385 |
| 1994-03-03 | 374 | 385 | 366 | 381 | 76,000 | 381 |
| 1994-03-02 | 381 | 385 | 375 | 375 | 200,000 | 375 |
| 1994-03-01 | 385 | 385 | 377 | 381 | 256,000 | 381 |
| 1994-02-28 | 376 | 384 | 360 | 360 | 320,000 | 360 |
| 1994-02-25 | 375 | 382 | 370 | 382 | 197,000 | 382 |
| 1994-02-24 | 370 | 378 | 366 | 378 | 156,000 | 378 |
| 1994-02-23 | 370 | 370 | 361 | 365 | 84,000 | 365 |
| 1994-02-22 | 378 | 379 | 368 | 368 | 125,000 | 368 |
| 1994-02-21 | 356 | 378 | 351 | 378 | 195,000 | 378 |
| 1994-02-18 | 360 | 364 | 359 | 361 | 174,000 | 361 |
| 1994-02-17 | 365 | 370 | 360 | 360 | 226,000 | 360 |
| 1994-02-16 | 374 | 385 | 365 | 365 | 269,000 | 365 |
| 1994-02-15 | 360 | 374 | 357 | 369 | 321,000 | 369 |
| 1994-02-14 | 390 | 390 | 376 | 377 | 346,000 | 377 |
| 1994-02-10 | 401 | 405 | 399 | 405 | 408,000 | 405 |
| 1994-02-09 | 409 | 410 | 390 | 396 | 421,000 | 396 |
| 1994-02-08 | 405 | 420 | 405 | 413 | 756,000 | 413 |
| 1994-02-07 | 400 | 404 | 397 | 397 | 272,000 | 397 |
| 1994-02-04 | 390 | 410 | 390 | 410 | 711,000 | 410 |
| 1994-02-03 | 395 | 395 | 384 | 390 | 1,138,000 | 390 |
| 1994-02-02 | 380 | 390 | 371 | 381 | 510,000 | 381 |
| 1994-02-01 | 386 | 395 | 380 | 380 | 762,000 | 380 |
| 1994-01-31 | 385 | 385 | 375 | 385 | 836,000 | 385 |
| 1994-01-28 | 358 | 359 | 345 | 350 | 132,000 | 350 |
| 1994-01-27 | 358 | 368 | 352 | 353 | 283,000 | 353 |
| 1994-01-26 | 345 | 368 | 345 | 368 | 426,000 | 368 |
| 1994-01-25 | 342 | 350 | 339 | 350 | 228,000 | 350 |
| 1994-01-24 | 340 | 350 | 332 | 333 | 401,000 | 333 |
| 1994-01-21 | 372 | 372 | 361 | 372 | 247,000 | 372 |
| 1994-01-20 | 376 | 379 | 362 | 367 | 369,000 | 367 |
| 1994-01-19 | 362 | 377 | 360 | 370 | 354,000 | 370 |
| 1994-01-18 | 367 | 368 | 360 | 360 | 243,000 | 360 |
| 1994-01-17 | 369 | 370 | 365 | 370 | 425,000 | 370 |
| 1994-01-14 | 365 | 379 | 363 | 379 | 575,000 | 379 |
| 1994-01-13 | 379 | 379 | 366 | 366 | 621,000 | 366 |
| 1994-01-12 | 348 | 380 | 346 | 379 | 992,000 | 379 |
| 1994-01-11 | 352 | 358 | 348 | 352 | 376,000 | 352 |
| 1994-01-10 | 348 | 357 | 348 | 352 | 460,000 | 352 |
| 1994-01-07 | 342 | 348 | 340 | 343 | 358,000 | 343 |
| 1994-01-06 | 347 | 348 | 341 | 341 | 209,000 | 341 |
| 1994-01-05 | 333 | 340 | 330 | 340 | 190,000 | 340 |
| 1994-01-04 | 326 | 337 | 326 | 337 | 58,000 | 337 |
分割・併合履歴 ： [1985-06-26]1株→1.07株