5301 東海カーボン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 545 | 546 | 538 | 540 | 321,000 | 540 |
| 1995-12-28 | 531 | 536 | 528 | 535 | 408,000 | 535 |
| 1995-12-27 | 529 | 530 | 525 | 530 | 259,000 | 530 |
| 1995-12-26 | 525 | 529 | 520 | 525 | 203,000 | 525 |
| 1995-12-25 | 524 | 524 | 518 | 518 | 190,000 | 518 |
| 1995-12-22 | 530 | 530 | 515 | 518 | 540,000 | 518 |
| 1995-12-21 | 524 | 530 | 517 | 524 | 362,000 | 524 |
| 1995-12-20 | 531 | 537 | 519 | 530 | 300,000 | 530 |
| 1995-12-19 | 520 | 524 | 516 | 518 | 269,000 | 518 |
| 1995-12-18 | 535 | 544 | 528 | 530 | 348,000 | 530 |
| 1995-12-15 | 555 | 561 | 532 | 535 | 1,294,000 | 535 |
| 1995-12-14 | 530 | 556 | 530 | 551 | 1,845,000 | 551 |
| 1995-12-13 | 521 | 527 | 520 | 521 | 371,000 | 521 |
| 1995-12-12 | 529 | 530 | 521 | 521 | 307,000 | 521 |
| 1995-12-11 | 533 | 533 | 521 | 522 | 403,000 | 522 |
| 1995-12-08 | 538 | 538 | 521 | 523 | 2,327,000 | 523 |
| 1995-12-07 | 535 | 542 | 530 | 539 | 796,000 | 539 |
| 1995-12-06 | 527 | 534 | 523 | 530 | 702,000 | 530 |
| 1995-12-05 | 552 | 552 | 530 | 537 | 1,663,000 | 537 |
| 1995-12-04 | 540 | 553 | 528 | 552 | 4,841,000 | 552 |
| 1995-12-01 | 495 | 528 | 493 | 516 | 3,535,000 | 516 |
| 1995-11-30 | 490 | 495 | 487 | 489 | 293,000 | 489 |
| 1995-11-29 | 490 | 494 | 485 | 485 | 374,000 | 485 |
| 1995-11-28 | 487 | 494 | 486 | 494 | 310,000 | 494 |
| 1995-11-27 | 486 | 495 | 483 | 484 | 447,000 | 484 |
| 1995-11-24 | 489 | 490 | 483 | 485 | 329,000 | 485 |
| 1995-11-22 | 485 | 490 | 485 | 486 | 156,000 | 486 |
| 1995-11-21 | 485 | 490 | 483 | 489 | 173,000 | 489 |
| 1995-11-20 | 492 | 493 | 482 | 490 | 200,000 | 490 |
| 1995-11-17 | 494 | 494 | 483 | 489 | 258,000 | 489 |
| 1995-11-16 | 477 | 490 | 474 | 490 | 268,000 | 490 |
| 1995-11-15 | 474 | 480 | 472 | 472 | 168,000 | 472 |
| 1995-11-14 | 483 | 485 | 470 | 473 | 191,000 | 473 |
| 1995-11-13 | 485 | 486 | 472 | 478 | 282,000 | 478 |
| 1995-11-10 | 481 | 486 | 473 | 485 | 365,000 | 485 |
| 1995-11-09 | 470 | 488 | 470 | 476 | 292,000 | 476 |
| 1995-11-08 | 480 | 483 | 471 | 472 | 222,000 | 472 |
| 1995-11-07 | 494 | 496 | 480 | 480 | 381,000 | 480 |
| 1995-11-06 | 480 | 495 | 480 | 495 | 481,000 | 495 |
| 1995-11-02 | 476 | 485 | 475 | 483 | 362,000 | 483 |
| 1995-11-01 | 475 | 479 | 465 | 473 | 380,000 | 473 |
| 1995-10-31 | 470 | 474 | 461 | 470 | 227,000 | 470 |
| 1995-10-30 | 470 | 471 | 462 | 470 | 293,000 | 470 |
| 1995-10-27 | 473 | 475 | 466 | 470 | 348,000 | 470 |
| 1995-10-26 | 485 | 485 | 460 | 470 | 439,000 | 470 |
| 1995-10-25 | 485 | 492 | 480 | 490 | 350,000 | 490 |
| 1995-10-24 | 478 | 495 | 476 | 480 | 529,000 | 480 |
| 1995-10-23 | 484 | 484 | 475 | 480 | 270,000 | 480 |
| 1995-10-20 | 485 | 490 | 476 | 480 | 536,000 | 480 |
| 1995-10-19 | 490 | 500 | 477 | 485 | 1,300,000 | 485 |
| 1995-10-18 | 482 | 493 | 482 | 491 | 1,098,000 | 491 |
| 1995-10-17 | 487 | 495 | 480 | 481 | 1,308,000 | 481 |
| 1995-10-16 | 465 | 486 | 465 | 480 | 1,072,000 | 480 |
| 1995-10-13 | 455 | 477 | 455 | 470 | 1,172,000 | 470 |
| 1995-10-12 | 459 | 466 | 450 | 450 | 531,000 | 450 |
| 1995-10-11 | 449 | 456 | 447 | 456 | 490,000 | 456 |
| 1995-10-09 | 450 | 451 | 443 | 444 | 487,000 | 444 |
| 1995-10-06 | 442 | 456 | 440 | 440 | 879,000 | 440 |
| 1995-10-05 | 442 | 445 | 439 | 440 | 463,000 | 440 |
| 1995-10-04 | 445 | 448 | 440 | 440 | 439,000 | 440 |
| 1995-10-03 | 440 | 441 | 435 | 440 | 205,000 | 440 |
| 1995-10-02 | 441 | 445 | 436 | 440 | 267,000 | 440 |
| 1995-09-29 | 459 | 463 | 441 | 441 | 348,000 | 441 |
| 1995-09-28 | 459 | 464 | 456 | 456 | 225,000 | 456 |
| 1995-09-27 | 450 | 466 | 445 | 466 | 292,000 | 466 |
| 1995-09-26 | 437 | 450 | 437 | 450 | 126,000 | 450 |
| 1995-09-25 | 438 | 440 | 435 | 435 | 244,000 | 435 |
| 1995-09-22 | 445 | 449 | 441 | 441 | 380,000 | 441 |
| 1995-09-21 | 456 | 460 | 451 | 460 | 284,000 | 460 |
| 1995-09-20 | 473 | 480 | 460 | 466 | 509,000 | 466 |
| 1995-09-19 | 474 | 476 | 471 | 471 | 258,000 | 471 |
| 1995-09-18 | 490 | 494 | 466 | 480 | 245,000 | 480 |
| 1995-09-14 | 491 | 494 | 485 | 494 | 573,000 | 494 |
| 1995-09-13 | 498 | 498 | 485 | 490 | 531,000 | 490 |
| 1995-09-12 | 500 | 505 | 493 | 500 | 1,301,000 | 500 |
| 1995-09-11 | 470 | 494 | 470 | 493 | 902,000 | 493 |
| 1995-09-08 | 487 | 487 | 470 | 475 | 3,161,000 | 475 |
| 1995-09-07 | 473 | 482 | 461 | 467 | 1,339,000 | 467 |
| 1995-09-06 | 459 | 473 | 454 | 470 | 2,389,000 | 470 |
| 1995-09-05 | 440 | 452 | 438 | 449 | 738,000 | 449 |
| 1995-09-04 | 447 | 460 | 435 | 436 | 945,000 | 436 |
| 1995-09-01 | 438 | 449 | 433 | 447 | 633,000 | 447 |
| 1995-08-31 | 430 | 438 | 425 | 429 | 296,000 | 429 |
| 1995-08-30 | 450 | 450 | 427 | 435 | 571,000 | 435 |
| 1995-08-29 | 435 | 450 | 432 | 446 | 1,323,000 | 446 |
| 1995-08-28 | 423 | 429 | 420 | 427 | 348,000 | 427 |
| 1995-08-25 | 424 | 427 | 421 | 424 | 237,000 | 424 |
| 1995-08-24 | 423 | 423 | 408 | 420 | 234,000 | 420 |
| 1995-08-23 | 420 | 425 | 411 | 418 | 200,000 | 418 |
| 1995-08-22 | 423 | 430 | 415 | 420 | 517,000 | 420 |
| 1995-08-21 | 428 | 429 | 415 | 423 | 229,000 | 423 |
| 1995-08-18 | 431 | 435 | 422 | 429 | 717,000 | 429 |
| 1995-08-17 | 425 | 435 | 421 | 422 | 852,000 | 422 |
| 1995-08-16 | 420 | 429 | 417 | 425 | 1,065,000 | 425 |
| 1995-08-15 | 397 | 418 | 397 | 415 | 420,000 | 415 |
| 1995-08-14 | 395 | 403 | 395 | 397 | 146,000 | 397 |
| 1995-08-11 | 405 | 405 | 394 | 394 | 486,000 | 394 |
| 1995-08-10 | 390 | 400 | 389 | 395 | 206,000 | 395 |
| 1995-08-09 | 395 | 396 | 388 | 388 | 208,000 | 388 |
| 1995-08-08 | 390 | 401 | 387 | 396 | 188,000 | 396 |
| 1995-08-07 | 400 | 400 | 387 | 395 | 251,000 | 395 |
| 1995-08-04 | 395 | 397 | 392 | 395 | 190,000 | 395 |
| 1995-08-03 | 408 | 410 | 388 | 390 | 387,000 | 390 |
| 1995-08-02 | 390 | 410 | 388 | 403 | 266,000 | 403 |
| 1995-08-01 | 406 | 410 | 391 | 392 | 331,000 | 392 |
| 1995-07-31 | 412 | 414 | 403 | 403 | 260,000 | 403 |
| 1995-07-28 | 416 | 418 | 403 | 407 | 415,000 | 407 |
| 1995-07-27 | 414 | 418 | 407 | 416 | 601,000 | 416 |
| 1995-07-26 | 393 | 399 | 392 | 399 | 337,000 | 399 |
| 1995-07-25 | 410 | 410 | 390 | 392 | 508,000 | 392 |
| 1995-07-24 | 432 | 432 | 417 | 419 | 786,000 | 419 |
| 1995-07-21 | 419 | 435 | 415 | 427 | 4,435,000 | 427 |
| 1995-07-20 | 395 | 409 | 394 | 404 | 2,025,000 | 404 |
| 1995-07-19 | 383 | 383 | 375 | 375 | 192,000 | 375 |
| 1995-07-18 | 395 | 395 | 380 | 388 | 211,000 | 388 |
| 1995-07-17 | 388 | 395 | 388 | 392 | 313,000 | 392 |
| 1995-07-14 | 388 | 390 | 381 | 383 | 548,000 | 383 |
| 1995-07-13 | 391 | 395 | 380 | 383 | 475,000 | 383 |
| 1995-07-12 | 389 | 396 | 386 | 393 | 773,000 | 393 |
| 1995-07-11 | 381 | 385 | 372 | 384 | 302,000 | 384 |
| 1995-07-10 | 382 | 385 | 375 | 378 | 820,000 | 378 |
| 1995-07-07 | 360 | 383 | 360 | 372 | 1,066,000 | 372 |
| 1995-07-06 | 348 | 355 | 335 | 355 | 289,000 | 355 |
| 1995-07-05 | 340 | 347 | 336 | 345 | 353,000 | 345 |
| 1995-07-04 | 330 | 340 | 326 | 340 | 288,000 | 340 |
| 1995-07-03 | 325 | 332 | 320 | 332 | 330,000 | 332 |
| 1995-06-30 | 329 | 332 | 325 | 325 | 168,000 | 325 |
| 1995-06-29 | 344 | 344 | 330 | 330 | 213,000 | 330 |
| 1995-06-28 | 331 | 337 | 328 | 330 | 313,000 | 330 |
| 1995-06-27 | 341 | 342 | 332 | 332 | 204,000 | 332 |
| 1995-06-26 | 349 | 349 | 341 | 341 | 188,000 | 341 |
| 1995-06-23 | 344 | 349 | 341 | 349 | 192,000 | 349 |
| 1995-06-22 | 345 | 345 | 338 | 343 | 150,000 | 343 |
| 1995-06-21 | 338 | 348 | 336 | 348 | 167,000 | 348 |
| 1995-06-20 | 336 | 341 | 330 | 335 | 208,000 | 335 |
| 1995-06-19 | 337 | 340 | 332 | 332 | 156,000 | 332 |
| 1995-06-16 | 348 | 350 | 334 | 334 | 366,000 | 334 |
| 1995-06-15 | 347 | 351 | 332 | 351 | 289,000 | 351 |
| 1995-06-14 | 340 | 353 | 340 | 344 | 436,000 | 344 |
| 1995-06-13 | 339 | 345 | 332 | 340 | 322,000 | 340 |
| 1995-06-12 | 354 | 354 | 338 | 340 | 345,000 | 340 |
| 1995-06-09 | 372 | 376 | 355 | 355 | 1,643,000 | 355 |
| 1995-06-08 | 378 | 384 | 373 | 382 | 853,000 | 382 |
| 1995-06-07 | 361 | 380 | 361 | 369 | 578,000 | 369 |
| 1995-06-06 | 356 | 363 | 351 | 357 | 254,000 | 357 |
| 1995-06-05 | 356 | 361 | 350 | 355 | 81,000 | 355 |
| 1995-06-02 | 350 | 368 | 350 | 360 | 214,000 | 360 |
| 1995-06-01 | 347 | 351 | 343 | 350 | 202,000 | 350 |
| 1995-05-31 | 352 | 352 | 341 | 342 | 313,000 | 342 |
| 1995-05-30 | 348 | 357 | 348 | 352 | 220,000 | 352 |
| 1995-05-29 | 345 | 350 | 345 | 348 | 110,000 | 348 |
| 1995-05-26 | 350 | 355 | 346 | 355 | 110,000 | 355 |
| 1995-05-25 | 363 | 369 | 350 | 351 | 243,000 | 351 |
| 1995-05-24 | 352 | 371 | 350 | 363 | 275,000 | 363 |
| 1995-05-23 | 356 | 358 | 351 | 358 | 194,000 | 358 |
| 1995-05-22 | 368 | 369 | 355 | 356 | 220,000 | 356 |
| 1995-05-19 | 377 | 383 | 375 | 376 | 169,000 | 376 |
| 1995-05-18 | 384 | 388 | 380 | 387 | 234,000 | 387 |
| 1995-05-17 | 383 | 390 | 383 | 387 | 186,000 | 387 |
| 1995-05-16 | 388 | 395 | 385 | 391 | 202,000 | 391 |
| 1995-05-15 | 389 | 398 | 385 | 398 | 178,000 | 398 |
| 1995-05-12 | 392 | 398 | 385 | 385 | 343,000 | 385 |
| 1995-05-11 | 390 | 392 | 376 | 377 | 268,000 | 377 |
| 1995-05-10 | 388 | 400 | 388 | 388 | 216,000 | 388 |
| 1995-05-09 | 402 | 405 | 387 | 387 | 212,000 | 387 |
| 1995-05-08 | 401 | 408 | 399 | 400 | 238,000 | 400 |
| 1995-05-02 | 381 | 400 | 381 | 399 | 268,000 | 399 |
| 1995-05-01 | 389 | 390 | 381 | 386 | 111,000 | 386 |
| 1995-04-28 | 400 | 400 | 388 | 388 | 225,000 | 388 |
| 1995-04-27 | 401 | 403 | 397 | 397 | 302,000 | 397 |
| 1995-04-26 | 397 | 402 | 395 | 398 | 242,000 | 398 |
| 1995-04-25 | 395 | 404 | 394 | 398 | 276,000 | 398 |
| 1995-04-24 | 399 | 402 | 389 | 391 | 246,000 | 391 |
| 1995-04-21 | 391 | 399 | 388 | 399 | 505,000 | 399 |
| 1995-04-20 | 381 | 386 | 378 | 386 | 433,000 | 386 |
| 1995-04-19 | 384 | 387 | 379 | 386 | 325,000 | 386 |
| 1995-04-18 | 384 | 387 | 380 | 387 | 165,000 | 387 |
| 1995-04-17 | 368 | 385 | 366 | 385 | 306,000 | 385 |
| 1995-04-14 | 392 | 393 | 371 | 371 | 639,000 | 371 |
| 1995-04-13 | 389 | 393 | 385 | 393 | 743,000 | 393 |
| 1995-04-12 | 379 | 393 | 375 | 389 | 984,000 | 389 |
| 1995-04-11 | 383 | 383 | 368 | 375 | 202,000 | 375 |
| 1995-04-10 | 355 | 381 | 344 | 380 | 406,000 | 380 |
| 1995-04-07 | 365 | 368 | 360 | 360 | 233,000 | 360 |
| 1995-04-06 | 365 | 369 | 360 | 368 | 290,000 | 368 |
| 1995-04-05 | 351 | 365 | 350 | 364 | 408,000 | 364 |
| 1995-04-04 | 347 | 352 | 335 | 346 | 419,000 | 346 |
| 1995-04-03 | 351 | 351 | 331 | 342 | 525,000 | 342 |
| 1995-03-31 | 385 | 385 | 366 | 366 | 313,000 | 366 |
| 1995-03-30 | 373 | 378 | 370 | 370 | 97,000 | 370 |
| 1995-03-29 | 389 | 389 | 368 | 368 | 301,000 | 368 |
| 1995-03-28 | 377 | 387 | 377 | 384 | 223,000 | 384 |
| 1995-03-27 | 357 | 380 | 357 | 378 | 223,000 | 378 |
| 1995-03-24 | 356 | 356 | 346 | 356 | 223,000 | 356 |
| 1995-03-23 | 360 | 362 | 350 | 353 | 211,000 | 353 |
| 1995-03-22 | 361 | 370 | 355 | 355 | 200,000 | 355 |
| 1995-03-20 | 365 | 369 | 361 | 361 | 172,000 | 361 |
| 1995-03-17 | 368 | 377 | 368 | 372 | 238,000 | 372 |
| 1995-03-16 | 376 | 377 | 365 | 367 | 204,000 | 367 |
| 1995-03-15 | 361 | 385 | 361 | 377 | 254,000 | 377 |
| 1995-03-14 | 369 | 370 | 361 | 361 | 154,000 | 361 |
| 1995-03-13 | 359 | 369 | 350 | 369 | 207,000 | 369 |
| 1995-03-10 | 368 | 373 | 351 | 354 | 1,572,000 | 354 |
| 1995-03-09 | 371 | 381 | 370 | 370 | 172,000 | 370 |
| 1995-03-08 | 370 | 373 | 361 | 370 | 265,000 | 370 |
| 1995-03-07 | 376 | 380 | 373 | 375 | 145,000 | 375 |
| 1995-03-06 | 380 | 389 | 370 | 378 | 74,000 | 378 |
| 1995-03-03 | 378 | 390 | 378 | 384 | 126,000 | 384 |
| 1995-03-02 | 376 | 394 | 376 | 383 | 196,000 | 383 |
| 1995-03-01 | 383 | 383 | 361 | 368 | 326,000 | 368 |
| 1995-02-28 | 381 | 400 | 381 | 381 | 297,000 | 381 |
| 1995-02-27 | 361 | 385 | 361 | 381 | 477,000 | 381 |
| 1995-02-24 | 420 | 420 | 406 | 406 | 166,000 | 406 |
| 1995-02-23 | 430 | 434 | 414 | 417 | 179,000 | 417 |
| 1995-02-22 | 434 | 442 | 430 | 430 | 491,000 | 430 |
| 1995-02-21 | 421 | 434 | 421 | 433 | 277,000 | 433 |
| 1995-02-20 | 422 | 422 | 418 | 421 | 85,000 | 421 |
| 1995-02-17 | 412 | 438 | 411 | 426 | 289,000 | 426 |
| 1995-02-16 | 412 | 419 | 410 | 419 | 173,000 | 419 |
| 1995-02-15 | 423 | 423 | 410 | 417 | 121,000 | 417 |
| 1995-02-14 | 427 | 432 | 418 | 425 | 152,000 | 425 |
| 1995-02-13 | 429 | 435 | 427 | 430 | 151,000 | 430 |
| 1995-02-10 | 425 | 430 | 414 | 429 | 256,000 | 429 |
| 1995-02-09 | 423 | 425 | 418 | 425 | 530,000 | 425 |
| 1995-02-08 | 407 | 418 | 407 | 418 | 127,000 | 418 |
| 1995-02-07 | 410 | 415 | 406 | 413 | 265,000 | 413 |
| 1995-02-06 | 422 | 424 | 417 | 417 | 139,000 | 417 |
| 1995-02-03 | 425 | 426 | 415 | 418 | 207,000 | 418 |
| 1995-02-02 | 415 | 423 | 415 | 423 | 276,000 | 423 |
| 1995-02-01 | 410 | 420 | 410 | 415 | 241,000 | 415 |
| 1995-01-31 | 428 | 428 | 420 | 420 | 371,000 | 420 |
| 1995-01-30 | 420 | 434 | 420 | 424 | 355,000 | 424 |
| 1995-01-27 | 423 | 426 | 415 | 425 | 324,000 | 425 |
| 1995-01-26 | 418 | 421 | 416 | 418 | 204,000 | 418 |
| 1995-01-25 | 414 | 420 | 406 | 418 | 307,000 | 418 |
| 1995-01-24 | 420 | 420 | 400 | 412 | 307,000 | 412 |
| 1995-01-23 | 416 | 420 | 397 | 410 | 412,000 | 410 |
| 1995-01-20 | 425 | 425 | 416 | 422 | 190,000 | 422 |
| 1995-01-19 | 440 | 440 | 430 | 434 | 229,000 | 434 |
| 1995-01-18 | 430 | 440 | 430 | 440 | 264,000 | 440 |
| 1995-01-17 | 438 | 445 | 430 | 438 | 105,000 | 438 |
| 1995-01-13 | 448 | 448 | 430 | 438 | 640,000 | 438 |
| 1995-01-12 | 444 | 448 | 440 | 447 | 283,000 | 447 |
| 1995-01-11 | 449 | 449 | 441 | 444 | 191,000 | 444 |
| 1995-01-10 | 449 | 449 | 445 | 449 | 171,000 | 449 |
| 1995-01-09 | 448 | 451 | 443 | 449 | 188,000 | 449 |
| 1995-01-06 | 435 | 443 | 434 | 443 | 279,000 | 443 |
| 1995-01-05 | 445 | 445 | 438 | 438 | 121,000 | 438 |
| 1995-01-04 | 443 | 451 | 443 | 445 | 45,000 | 445 |
分割・併合履歴 ： [1985-06-26]1株→1.07株