5301 東海カーボン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 462 | 462 | 451 | 451 | 134,000 | 451 |
| 1996-12-27 | 459 | 465 | 453 | 465 | 210,000 | 465 |
| 1996-12-26 | 476 | 476 | 447 | 448 | 437,000 | 448 |
| 1996-12-25 | 460 | 474 | 456 | 474 | 255,000 | 474 |
| 1996-12-24 | 488 | 488 | 460 | 460 | 368,000 | 460 |
| 1996-12-20 | 485 | 498 | 481 | 488 | 362,000 | 488 |
| 1996-12-19 | 505 | 505 | 480 | 480 | 218,000 | 480 |
| 1996-12-18 | 519 | 520 | 506 | 506 | 176,000 | 506 |
| 1996-12-17 | 516 | 530 | 512 | 515 | 285,000 | 515 |
| 1996-12-16 | 525 | 528 | 512 | 525 | 80,000 | 525 |
| 1996-12-13 | 530 | 530 | 505 | 518 | 1,627,000 | 518 |
| 1996-12-12 | 512 | 532 | 512 | 530 | 116,000 | 530 |
| 1996-12-11 | 521 | 530 | 520 | 522 | 208,000 | 522 |
| 1996-12-10 | 520 | 532 | 516 | 531 | 205,000 | 531 |
| 1996-12-09 | 522 | 523 | 513 | 520 | 219,000 | 520 |
| 1996-12-06 | 525 | 525 | 501 | 502 | 268,000 | 502 |
| 1996-12-05 | 512 | 543 | 512 | 527 | 182,000 | 527 |
| 1996-12-04 | 527 | 533 | 521 | 522 | 98,000 | 522 |
| 1996-12-03 | 525 | 529 | 520 | 527 | 129,000 | 527 |
| 1996-12-02 | 536 | 536 | 520 | 524 | 131,000 | 524 |
| 1996-11-29 | 534 | 544 | 534 | 543 | 150,000 | 543 |
| 1996-11-28 | 535 | 540 | 532 | 534 | 131,000 | 534 |
| 1996-11-27 | 545 | 546 | 535 | 540 | 167,000 | 540 |
| 1996-11-26 | 553 | 556 | 545 | 550 | 153,000 | 550 |
| 1996-11-25 | 559 | 559 | 551 | 553 | 113,000 | 553 |
| 1996-11-22 | 548 | 559 | 546 | 559 | 105,000 | 559 |
| 1996-11-21 | 550 | 555 | 545 | 546 | 206,000 | 546 |
| 1996-11-20 | 559 | 560 | 550 | 557 | 179,000 | 557 |
| 1996-11-19 | 553 | 560 | 546 | 560 | 92,000 | 560 |
| 1996-11-18 | 562 | 562 | 546 | 546 | 121,000 | 546 |
| 1996-11-15 | 570 | 574 | 556 | 559 | 146,000 | 559 |
| 1996-11-14 | 563 | 563 | 558 | 561 | 83,000 | 561 |
| 1996-11-13 | 571 | 573 | 562 | 563 | 105,000 | 563 |
| 1996-11-12 | 571 | 573 | 565 | 570 | 231,000 | 570 |
| 1996-11-11 | 569 | 575 | 557 | 557 | 182,000 | 557 |
| 1996-11-08 | 559 | 582 | 559 | 570 | 505,000 | 570 |
| 1996-11-07 | 559 | 569 | 559 | 559 | 161,000 | 559 |
| 1996-11-06 | 557 | 576 | 553 | 569 | 219,000 | 569 |
| 1996-11-05 | 544 | 550 | 542 | 547 | 71,000 | 547 |
| 1996-11-01 | 535 | 558 | 535 | 558 | 225,000 | 558 |
| 1996-10-31 | 549 | 554 | 533 | 533 | 331,000 | 533 |
| 1996-10-30 | 567 | 567 | 549 | 549 | 208,000 | 549 |
| 1996-10-29 | 566 | 569 | 548 | 548 | 155,000 | 548 |
| 1996-10-28 | 557 | 572 | 550 | 571 | 96,000 | 571 |
| 1996-10-25 | 554 | 559 | 547 | 547 | 329,000 | 547 |
| 1996-10-24 | 567 | 568 | 562 | 564 | 129,000 | 564 |
| 1996-10-23 | 561 | 568 | 555 | 568 | 215,000 | 568 |
| 1996-10-22 | 573 | 573 | 558 | 561 | 171,000 | 561 |
| 1996-10-21 | 588 | 589 | 575 | 575 | 154,000 | 575 |
| 1996-10-18 | 584 | 596 | 580 | 587 | 325,000 | 587 |
| 1996-10-17 | 575 | 583 | 569 | 580 | 194,000 | 580 |
| 1996-10-16 | 579 | 579 | 569 | 575 | 170,000 | 575 |
| 1996-10-15 | 561 | 575 | 561 | 575 | 278,000 | 575 |
| 1996-10-14 | 560 | 565 | 555 | 560 | 132,000 | 560 |
| 1996-10-11 | 565 | 565 | 553 | 565 | 414,000 | 565 |
| 1996-10-09 | 561 | 566 | 546 | 546 | 246,000 | 546 |
| 1996-10-08 | 570 | 580 | 563 | 566 | 171,000 | 566 |
| 1996-10-07 | 579 | 580 | 574 | 580 | 87,000 | 580 |
| 1996-10-04 | 575 | 583 | 570 | 580 | 191,000 | 580 |
| 1996-10-03 | 590 | 590 | 580 | 585 | 148,000 | 585 |
| 1996-10-02 | 580 | 586 | 580 | 581 | 181,000 | 581 |
| 1996-10-01 | 592 | 594 | 586 | 586 | 308,000 | 586 |
| 1996-09-30 | 595 | 595 | 588 | 594 | 312,000 | 594 |
| 1996-09-27 | 576 | 589 | 576 | 585 | 294,000 | 585 |
| 1996-09-26 | 580 | 588 | 574 | 574 | 251,000 | 574 |
| 1996-09-25 | 570 | 585 | 570 | 580 | 143,000 | 580 |
| 1996-09-24 | 572 | 577 | 569 | 576 | 407,000 | 576 |
| 1996-09-20 | 587 | 587 | 569 | 569 | 185,000 | 569 |
| 1996-09-19 | 576 | 587 | 575 | 587 | 319,000 | 587 |
| 1996-09-18 | 585 | 587 | 573 | 581 | 968,000 | 581 |
| 1996-09-17 | 578 | 581 | 571 | 580 | 415,000 | 580 |
| 1996-09-13 | 556 | 578 | 555 | 578 | 1,427,000 | 578 |
| 1996-09-12 | 546 | 555 | 546 | 547 | 87,000 | 547 |
| 1996-09-11 | 557 | 560 | 542 | 560 | 156,000 | 560 |
| 1996-09-10 | 540 | 557 | 540 | 557 | 333,000 | 557 |
| 1996-09-09 | 544 | 544 | 530 | 530 | 153,000 | 530 |
| 1996-09-06 | 547 | 547 | 529 | 530 | 183,000 | 530 |
| 1996-09-05 | 546 | 555 | 545 | 547 | 251,000 | 547 |
| 1996-09-04 | 535 | 545 | 530 | 545 | 156,000 | 545 |
| 1996-09-03 | 529 | 544 | 521 | 535 | 219,000 | 535 |
| 1996-09-02 | 525 | 540 | 524 | 528 | 182,000 | 528 |
| 1996-08-30 | 535 | 537 | 525 | 525 | 318,000 | 525 |
| 1996-08-29 | 542 | 555 | 541 | 555 | 136,000 | 555 |
| 1996-08-28 | 560 | 570 | 542 | 543 | 177,000 | 543 |
| 1996-08-27 | 566 | 570 | 560 | 560 | 174,000 | 560 |
| 1996-08-26 | 568 | 568 | 558 | 568 | 111,000 | 568 |
| 1996-08-23 | 572 | 575 | 565 | 571 | 217,000 | 571 |
| 1996-08-22 | 557 | 572 | 557 | 572 | 149,000 | 572 |
| 1996-08-21 | 562 | 565 | 555 | 555 | 319,000 | 555 |
| 1996-08-20 | 569 | 569 | 558 | 562 | 183,000 | 562 |
| 1996-08-19 | 545 | 573 | 545 | 570 | 162,000 | 570 |
| 1996-08-16 | 547 | 549 | 544 | 544 | 97,000 | 544 |
| 1996-08-15 | 549 | 554 | 544 | 547 | 313,000 | 547 |
| 1996-08-14 | 543 | 549 | 543 | 549 | 124,000 | 549 |
| 1996-08-13 | 539 | 550 | 539 | 543 | 106,000 | 543 |
| 1996-08-12 | 543 | 545 | 534 | 544 | 151,000 | 544 |
| 1996-08-09 | 548 | 548 | 531 | 533 | 427,000 | 533 |
| 1996-08-08 | 532 | 551 | 532 | 548 | 129,000 | 548 |
| 1996-08-07 | 537 | 549 | 529 | 529 | 177,000 | 529 |
| 1996-08-06 | 535 | 545 | 529 | 535 | 197,000 | 535 |
| 1996-08-05 | 557 | 558 | 541 | 541 | 86,000 | 541 |
| 1996-08-02 | 559 | 570 | 551 | 551 | 161,000 | 551 |
| 1996-08-01 | 536 | 562 | 535 | 556 | 285,000 | 556 |
| 1996-07-31 | 544 | 548 | 535 | 535 | 313,000 | 535 |
| 1996-07-30 | 546 | 547 | 527 | 543 | 247,000 | 543 |
| 1996-07-29 | 559 | 559 | 541 | 548 | 260,000 | 548 |
| 1996-07-26 | 554 | 579 | 548 | 579 | 475,000 | 579 |
| 1996-07-25 | 540 | 544 | 522 | 544 | 441,000 | 544 |
| 1996-07-24 | 547 | 548 | 520 | 520 | 461,000 | 520 |
| 1996-07-23 | 540 | 543 | 533 | 537 | 299,000 | 537 |
| 1996-07-22 | 571 | 571 | 543 | 543 | 204,000 | 543 |
| 1996-07-19 | 570 | 573 | 555 | 570 | 301,000 | 570 |
| 1996-07-18 | 561 | 569 | 558 | 565 | 155,000 | 565 |
| 1996-07-17 | 572 | 572 | 561 | 569 | 205,000 | 569 |
| 1996-07-16 | 561 | 571 | 560 | 562 | 97,000 | 562 |
| 1996-07-15 | 565 | 579 | 563 | 575 | 249,000 | 575 |
| 1996-07-12 | 560 | 568 | 560 | 565 | 288,000 | 565 |
| 1996-07-11 | 570 | 580 | 570 | 580 | 121,000 | 580 |
| 1996-07-10 | 584 | 584 | 573 | 579 | 90,000 | 579 |
| 1996-07-09 | 570 | 575 | 569 | 574 | 170,000 | 574 |
| 1996-07-08 | 571 | 573 | 566 | 570 | 352,000 | 570 |
| 1996-07-05 | 590 | 590 | 577 | 577 | 162,000 | 577 |
| 1996-07-04 | 590 | 591 | 586 | 590 | 155,000 | 590 |
| 1996-07-03 | 596 | 596 | 587 | 590 | 124,000 | 590 |
| 1996-07-02 | 599 | 600 | 595 | 597 | 155,000 | 597 |
| 1996-07-01 | 605 | 605 | 599 | 600 | 127,000 | 600 |
| 1996-06-28 | 608 | 608 | 598 | 605 | 136,000 | 605 |
| 1996-06-27 | 605 | 610 | 600 | 600 | 194,000 | 600 |
| 1996-06-26 | 606 | 611 | 595 | 595 | 146,000 | 595 |
| 1996-06-25 | 605 | 613 | 601 | 606 | 183,000 | 606 |
| 1996-06-24 | 615 | 617 | 606 | 617 | 276,000 | 617 |
| 1996-06-21 | 616 | 616 | 600 | 615 | 208,000 | 615 |
| 1996-06-20 | 595 | 616 | 587 | 616 | 144,000 | 616 |
| 1996-06-19 | 605 | 619 | 590 | 600 | 310,000 | 600 |
| 1996-06-18 | 615 | 620 | 605 | 615 | 285,000 | 615 |
| 1996-06-17 | 610 | 616 | 605 | 614 | 206,000 | 614 |
| 1996-06-14 | 611 | 615 | 600 | 602 | 1,639,000 | 602 |
| 1996-06-13 | 605 | 610 | 586 | 609 | 194,000 | 609 |
| 1996-06-12 | 599 | 610 | 593 | 607 | 276,000 | 607 |
| 1996-06-11 | 575 | 595 | 574 | 583 | 211,000 | 583 |
| 1996-06-10 | 581 | 581 | 571 | 574 | 163,000 | 574 |
| 1996-06-07 | 586 | 587 | 575 | 581 | 217,000 | 581 |
| 1996-06-06 | 585 | 598 | 584 | 584 | 137,000 | 584 |
| 1996-06-05 | 595 | 595 | 582 | 582 | 197,000 | 582 |
| 1996-06-04 | 600 | 600 | 584 | 586 | 284,000 | 586 |
| 1996-06-03 | 593 | 600 | 580 | 580 | 179,000 | 580 |
| 1996-05-31 | 614 | 614 | 602 | 611 | 161,000 | 611 |
| 1996-05-30 | 617 | 617 | 602 | 615 | 210,000 | 615 |
| 1996-05-29 | 612 | 619 | 608 | 610 | 328,000 | 610 |
| 1996-05-28 | 609 | 615 | 606 | 613 | 250,000 | 613 |
| 1996-05-27 | 609 | 609 | 587 | 597 | 221,000 | 597 |
| 1996-05-24 | 602 | 608 | 596 | 599 | 144,000 | 599 |
| 1996-05-23 | 616 | 616 | 602 | 602 | 244,000 | 602 |
| 1996-05-22 | 622 | 623 | 605 | 608 | 211,000 | 608 |
| 1996-05-21 | 625 | 627 | 618 | 627 | 316,000 | 627 |
| 1996-05-20 | 629 | 630 | 622 | 627 | 573,000 | 627 |
| 1996-05-17 | 614 | 621 | 612 | 612 | 293,000 | 612 |
| 1996-05-16 | 619 | 625 | 617 | 618 | 570,000 | 618 |
| 1996-05-15 | 610 | 620 | 610 | 619 | 613,000 | 619 |
| 1996-05-14 | 595 | 602 | 593 | 600 | 265,000 | 600 |
| 1996-05-13 | 603 | 606 | 591 | 591 | 353,000 | 591 |
| 1996-05-10 | 594 | 606 | 594 | 606 | 693,000 | 606 |
| 1996-05-09 | 602 | 608 | 585 | 594 | 462,000 | 594 |
| 1996-05-08 | 600 | 611 | 600 | 611 | 305,000 | 611 |
| 1996-05-07 | 610 | 616 | 603 | 616 | 797,000 | 616 |
| 1996-05-02 | 610 | 623 | 601 | 623 | 429,000 | 623 |
| 1996-05-01 | 619 | 625 | 609 | 615 | 973,000 | 615 |
| 1996-04-30 | 607 | 628 | 605 | 625 | 976,000 | 625 |
| 1996-04-26 | 608 | 622 | 607 | 613 | 1,513,000 | 613 |
| 1996-04-25 | 599 | 610 | 595 | 608 | 1,008,000 | 608 |
| 1996-04-24 | 599 | 600 | 582 | 582 | 462,000 | 582 |
| 1996-04-23 | 592 | 599 | 581 | 599 | 328,000 | 599 |
| 1996-04-22 | 591 | 593 | 580 | 592 | 181,000 | 592 |
| 1996-04-19 | 580 | 590 | 577 | 589 | 259,000 | 589 |
| 1996-04-18 | 590 | 592 | 588 | 590 | 233,000 | 590 |
| 1996-04-17 | 598 | 598 | 591 | 592 | 701,000 | 592 |
| 1996-04-16 | 605 | 610 | 590 | 592 | 822,000 | 592 |
| 1996-04-15 | 597 | 606 | 597 | 603 | 568,000 | 603 |
| 1996-04-12 | 590 | 600 | 587 | 587 | 595,000 | 587 |
| 1996-04-11 | 591 | 597 | 586 | 587 | 577,000 | 587 |
| 1996-04-10 | 605 | 605 | 591 | 591 | 717,000 | 591 |
| 1996-04-09 | 581 | 609 | 581 | 605 | 1,664,000 | 605 |
| 1996-04-08 | 585 | 587 | 575 | 580 | 361,000 | 580 |
| 1996-04-05 | 589 | 590 | 583 | 585 | 474,000 | 585 |
| 1996-04-04 | 580 | 589 | 580 | 583 | 802,000 | 583 |
| 1996-04-03 | 590 | 592 | 580 | 580 | 355,000 | 580 |
| 1996-04-02 | 594 | 594 | 582 | 590 | 455,000 | 590 |
| 1996-04-01 | 585 | 593 | 584 | 591 | 806,000 | 591 |
| 1996-03-29 | 577 | 584 | 577 | 579 | 441,000 | 579 |
| 1996-03-28 | 581 | 587 | 572 | 579 | 926,000 | 579 |
| 1996-03-27 | 567 | 584 | 567 | 584 | 1,200,000 | 584 |
| 1996-03-26 | 563 | 568 | 560 | 562 | 593,000 | 562 |
| 1996-03-25 | 565 | 565 | 551 | 555 | 264,000 | 555 |
| 1996-03-22 | 563 | 564 | 558 | 560 | 326,000 | 560 |
| 1996-03-21 | 552 | 559 | 552 | 559 | 244,000 | 559 |
| 1996-03-19 | 555 | 560 | 550 | 550 | 486,000 | 550 |
| 1996-03-18 | 550 | 555 | 544 | 554 | 184,000 | 554 |
| 1996-03-15 | 538 | 551 | 534 | 540 | 266,000 | 540 |
| 1996-03-14 | 534 | 534 | 523 | 533 | 165,000 | 533 |
| 1996-03-13 | 540 | 540 | 521 | 534 | 277,000 | 534 |
| 1996-03-12 | 548 | 553 | 530 | 540 | 242,000 | 540 |
| 1996-03-11 | 557 | 560 | 548 | 548 | 791,000 | 548 |
| 1996-03-08 | 548 | 560 | 548 | 560 | 3,431,000 | 560 |
| 1996-03-07 | 543 | 550 | 534 | 543 | 571,000 | 543 |
| 1996-03-06 | 534 | 550 | 530 | 543 | 234,000 | 543 |
| 1996-03-05 | 534 | 541 | 528 | 536 | 174,000 | 536 |
| 1996-03-04 | 534 | 534 | 524 | 524 | 122,000 | 524 |
| 1996-03-01 | 525 | 530 | 520 | 524 | 173,000 | 524 |
| 1996-02-29 | 517 | 530 | 517 | 521 | 196,000 | 521 |
| 1996-02-28 | 532 | 533 | 506 | 515 | 331,000 | 515 |
| 1996-02-27 | 539 | 539 | 531 | 531 | 581,000 | 531 |
| 1996-02-26 | 541 | 542 | 531 | 540 | 353,000 | 540 |
| 1996-02-23 | 553 | 555 | 542 | 542 | 358,000 | 542 |
| 1996-02-22 | 557 | 557 | 545 | 548 | 321,000 | 548 |
| 1996-02-21 | 557 | 563 | 551 | 557 | 1,062,000 | 557 |
| 1996-02-20 | 550 | 558 | 540 | 550 | 447,000 | 550 |
| 1996-02-19 | 556 | 560 | 547 | 547 | 236,000 | 547 |
| 1996-02-16 | 562 | 565 | 545 | 564 | 814,000 | 564 |
| 1996-02-15 | 565 | 585 | 561 | 562 | 3,396,000 | 562 |
| 1996-02-14 | 555 | 558 | 550 | 555 | 813,000 | 555 |
| 1996-02-13 | 549 | 555 | 545 | 551 | 412,000 | 551 |
| 1996-02-09 | 535 | 549 | 535 | 540 | 734,000 | 540 |
| 1996-02-08 | 541 | 546 | 536 | 543 | 448,000 | 543 |
| 1996-02-07 | 543 | 560 | 543 | 546 | 618,000 | 546 |
| 1996-02-06 | 545 | 546 | 536 | 540 | 353,000 | 540 |
| 1996-02-05 | 552 | 555 | 541 | 545 | 375,000 | 545 |
| 1996-02-02 | 553 | 569 | 550 | 555 | 1,933,000 | 555 |
| 1996-02-01 | 532 | 539 | 530 | 538 | 359,000 | 538 |
| 1996-01-31 | 540 | 541 | 529 | 529 | 691,000 | 529 |
| 1996-01-30 | 532 | 535 | 530 | 535 | 470,000 | 535 |
| 1996-01-29 | 530 | 535 | 528 | 530 | 342,000 | 530 |
| 1996-01-26 | 525 | 535 | 525 | 527 | 247,000 | 527 |
| 1996-01-25 | 535 | 535 | 526 | 535 | 260,000 | 535 |
| 1996-01-24 | 520 | 535 | 520 | 535 | 258,000 | 535 |
| 1996-01-23 | 527 | 538 | 525 | 525 | 162,000 | 525 |
| 1996-01-22 | 540 | 540 | 521 | 526 | 177,000 | 526 |
| 1996-01-19 | 526 | 535 | 525 | 535 | 343,000 | 535 |
| 1996-01-18 | 536 | 539 | 521 | 523 | 428,000 | 523 |
| 1996-01-17 | 538 | 545 | 537 | 537 | 612,000 | 537 |
| 1996-01-16 | 546 | 548 | 535 | 539 | 523,000 | 539 |
| 1996-01-12 | 538 | 538 | 526 | 530 | 535,000 | 530 |
| 1996-01-11 | 537 | 540 | 530 | 539 | 291,000 | 539 |
| 1996-01-10 | 540 | 545 | 530 | 540 | 301,000 | 540 |
| 1996-01-09 | 539 | 539 | 527 | 530 | 359,000 | 530 |
| 1996-01-08 | 536 | 544 | 526 | 535 | 332,000 | 535 |
| 1996-01-05 | 545 | 545 | 536 | 544 | 570,000 | 544 |
| 1996-01-04 | 549 | 549 | 540 | 545 | 203,000 | 545 |
分割・併合履歴 ： [1985-06-26]1株→1.07株