5301 東海カーボン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 210 | 212 | 206 | 210 | 92,000 | 210 |
| 1997-12-29 | 198 | 200 | 173 | 185 | 335,000 | 185 |
| 1997-12-26 | 228 | 228 | 195 | 196 | 218,000 | 196 |
| 1997-12-25 | 224 | 231 | 220 | 220 | 295,000 | 220 |
| 1997-12-24 | 221 | 231 | 217 | 222 | 250,000 | 222 |
| 1997-12-22 | 249 | 250 | 214 | 216 | 334,000 | 216 |
| 1997-12-19 | 241 | 244 | 230 | 239 | 454,000 | 239 |
| 1997-12-18 | 270 | 275 | 260 | 261 | 237,000 | 261 |
| 1997-12-17 | 277 | 295 | 265 | 280 | 453,000 | 280 |
| 1997-12-16 | 278 | 286 | 273 | 277 | 207,000 | 277 |
| 1997-12-15 | 276 | 278 | 271 | 278 | 181,000 | 278 |
| 1997-12-12 | 285 | 285 | 268 | 271 | 1,511,000 | 271 |
| 1997-12-11 | 274 | 276 | 260 | 265 | 460,000 | 265 |
| 1997-12-10 | 275 | 278 | 271 | 273 | 386,000 | 273 |
| 1997-12-09 | 283 | 295 | 281 | 290 | 324,000 | 290 |
| 1997-12-08 | 286 | 286 | 269 | 275 | 217,000 | 275 |
| 1997-12-05 | 300 | 303 | 286 | 286 | 108,000 | 286 |
| 1997-12-04 | 295 | 299 | 290 | 295 | 127,000 | 295 |
| 1997-12-03 | 306 | 307 | 290 | 290 | 218,000 | 290 |
| 1997-12-02 | 310 | 310 | 300 | 301 | 197,000 | 301 |
| 1997-12-01 | 290 | 309 | 290 | 305 | 338,000 | 305 |
| 1997-11-28 | 302 | 309 | 295 | 295 | 309,000 | 295 |
| 1997-11-27 | 304 | 307 | 295 | 305 | 389,000 | 305 |
| 1997-11-26 | 288 | 305 | 288 | 299 | 317,000 | 299 |
| 1997-11-25 | 282 | 309 | 278 | 282 | 617,000 | 282 |
| 1997-11-21 | 295 | 308 | 295 | 302 | 146,000 | 302 |
| 1997-11-20 | 283 | 299 | 280 | 289 | 556,000 | 289 |
| 1997-11-19 | 300 | 308 | 275 | 280 | 217,000 | 280 |
| 1997-11-18 | 295 | 320 | 295 | 310 | 244,000 | 310 |
| 1997-11-17 | 275 | 308 | 275 | 300 | 300,000 | 300 |
| 1997-11-14 | 278 | 288 | 274 | 275 | 820,000 | 275 |
| 1997-11-13 | 276 | 293 | 275 | 291 | 310,000 | 291 |
| 1997-11-12 | 294 | 310 | 280 | 287 | 940,000 | 287 |
| 1997-11-11 | 290 | 298 | 289 | 294 | 291,000 | 294 |
| 1997-11-10 | 280 | 299 | 280 | 287 | 330,000 | 287 |
| 1997-11-07 | 300 | 300 | 279 | 280 | 441,000 | 280 |
| 1997-11-06 | 307 | 312 | 303 | 310 | 210,000 | 310 |
| 1997-11-05 | 313 | 313 | 300 | 302 | 253,000 | 302 |
| 1997-11-04 | 312 | 317 | 305 | 308 | 329,000 | 308 |
| 1997-10-31 | 303 | 318 | 301 | 310 | 205,000 | 310 |
| 1997-10-30 | 312 | 313 | 305 | 307 | 246,000 | 307 |
| 1997-10-29 | 316 | 327 | 310 | 327 | 279,000 | 327 |
| 1997-10-28 | 302 | 309 | 299 | 307 | 359,000 | 307 |
| 1997-10-27 | 311 | 319 | 307 | 314 | 133,000 | 314 |
| 1997-10-24 | 300 | 330 | 299 | 325 | 203,000 | 325 |
| 1997-10-23 | 333 | 334 | 302 | 303 | 457,000 | 303 |
| 1997-10-22 | 298 | 334 | 296 | 334 | 518,000 | 334 |
| 1997-10-21 | 297 | 305 | 294 | 294 | 233,000 | 294 |
| 1997-10-20 | 299 | 305 | 292 | 293 | 226,000 | 293 |
| 1997-10-17 | 300 | 310 | 295 | 300 | 452,000 | 300 |
| 1997-10-16 | 290 | 305 | 284 | 300 | 511,000 | 300 |
| 1997-10-15 | 291 | 296 | 283 | 286 | 214,000 | 286 |
| 1997-10-14 | 303 | 307 | 280 | 306 | 250,000 | 306 |
| 1997-10-13 | 306 | 306 | 300 | 303 | 351,000 | 303 |
| 1997-10-09 | 308 | 314 | 302 | 306 | 515,000 | 306 |
| 1997-10-08 | 296 | 310 | 296 | 300 | 148,000 | 300 |
| 1997-10-07 | 305 | 305 | 295 | 300 | 265,000 | 300 |
| 1997-10-06 | 293 | 307 | 290 | 300 | 493,000 | 300 |
| 1997-10-03 | 280 | 292 | 276 | 290 | 438,000 | 290 |
| 1997-10-02 | 301 | 301 | 270 | 280 | 442,000 | 280 |
| 1997-10-01 | 322 | 323 | 305 | 307 | 232,000 | 307 |
| 1997-09-30 | 330 | 335 | 327 | 327 | 260,000 | 327 |
| 1997-09-29 | 333 | 333 | 312 | 331 | 402,000 | 331 |
| 1997-09-26 | 333 | 334 | 326 | 330 | 271,000 | 330 |
| 1997-09-25 | 337 | 343 | 335 | 336 | 290,000 | 336 |
| 1997-09-24 | 335 | 343 | 335 | 341 | 493,000 | 341 |
| 1997-09-22 | 348 | 349 | 334 | 334 | 239,000 | 334 |
| 1997-09-19 | 354 | 354 | 345 | 349 | 173,000 | 349 |
| 1997-09-18 | 347 | 355 | 345 | 355 | 204,000 | 355 |
| 1997-09-17 | 378 | 379 | 342 | 347 | 257,000 | 347 |
| 1997-09-16 | 392 | 392 | 368 | 377 | 297,000 | 377 |
| 1997-09-12 | 397 | 397 | 385 | 393 | 1,215,000 | 393 |
| 1997-09-11 | 402 | 403 | 395 | 397 | 182,000 | 397 |
| 1997-09-10 | 395 | 405 | 393 | 402 | 99,000 | 402 |
| 1997-09-09 | 388 | 397 | 387 | 391 | 348,000 | 391 |
| 1997-09-08 | 397 | 397 | 389 | 389 | 221,000 | 389 |
| 1997-09-05 | 397 | 397 | 391 | 395 | 377,000 | 395 |
| 1997-09-04 | 404 | 404 | 395 | 396 | 247,000 | 396 |
| 1997-09-03 | 412 | 415 | 403 | 405 | 335,000 | 405 |
| 1997-09-02 | 404 | 407 | 396 | 407 | 112,000 | 407 |
| 1997-09-01 | 408 | 408 | 396 | 399 | 355,000 | 399 |
| 1997-08-29 | 403 | 409 | 402 | 405 | 239,000 | 405 |
| 1997-08-28 | 417 | 417 | 410 | 413 | 199,000 | 413 |
| 1997-08-27 | 427 | 427 | 412 | 415 | 246,000 | 415 |
| 1997-08-26 | 435 | 437 | 427 | 430 | 219,000 | 430 |
| 1997-08-25 | 424 | 439 | 421 | 437 | 334,000 | 437 |
| 1997-08-22 | 428 | 437 | 425 | 426 | 505,000 | 426 |
| 1997-08-21 | 445 | 450 | 426 | 427 | 355,000 | 427 |
| 1997-08-20 | 431 | 456 | 431 | 450 | 243,000 | 450 |
| 1997-08-19 | 439 | 439 | 422 | 430 | 245,000 | 430 |
| 1997-08-18 | 437 | 448 | 430 | 430 | 272,000 | 430 |
| 1997-08-15 | 435 | 450 | 435 | 435 | 354,000 | 435 |
| 1997-08-14 | 441 | 441 | 425 | 431 | 128,000 | 431 |
| 1997-08-13 | 430 | 446 | 417 | 440 | 286,000 | 440 |
| 1997-08-12 | 430 | 445 | 426 | 440 | 233,000 | 440 |
| 1997-08-11 | 459 | 464 | 425 | 425 | 264,000 | 425 |
| 1997-08-08 | 459 | 469 | 459 | 464 | 277,000 | 464 |
| 1997-08-07 | 465 | 470 | 450 | 469 | 202,000 | 469 |
| 1997-08-06 | 464 | 470 | 464 | 470 | 312,000 | 470 |
| 1997-08-05 | 486 | 489 | 466 | 489 | 190,000 | 489 |
| 1997-08-04 | 485 | 495 | 465 | 491 | 237,000 | 491 |
| 1997-08-01 | 505 | 505 | 500 | 500 | 572,000 | 500 |
| 1997-07-31 | 510 | 525 | 502 | 525 | 769,000 | 525 |
| 1997-07-30 | 499 | 516 | 485 | 510 | 1,337,000 | 510 |
| 1997-07-29 | 487 | 509 | 483 | 502 | 1,212,000 | 502 |
| 1997-07-28 | 475 | 484 | 471 | 483 | 512,000 | 483 |
| 1997-07-25 | 458 | 474 | 457 | 474 | 214,000 | 474 |
| 1997-07-24 | 444 | 457 | 440 | 457 | 211,000 | 457 |
| 1997-07-23 | 436 | 440 | 436 | 440 | 351,000 | 440 |
| 1997-07-22 | 447 | 450 | 432 | 434 | 381,000 | 434 |
| 1997-07-18 | 458 | 463 | 452 | 452 | 234,000 | 452 |
| 1997-07-17 | 474 | 477 | 454 | 460 | 837,000 | 460 |
| 1997-07-16 | 457 | 478 | 457 | 474 | 312,000 | 474 |
| 1997-07-15 | 466 | 468 | 455 | 456 | 303,000 | 456 |
| 1997-07-14 | 461 | 480 | 461 | 480 | 163,000 | 480 |
| 1997-07-11 | 457 | 468 | 455 | 463 | 222,000 | 463 |
| 1997-07-10 | 460 | 460 | 453 | 457 | 194,000 | 457 |
| 1997-07-09 | 485 | 485 | 450 | 467 | 294,000 | 467 |
| 1997-07-08 | 481 | 484 | 474 | 480 | 518,000 | 480 |
| 1997-07-07 | 453 | 455 | 442 | 451 | 290,000 | 451 |
| 1997-07-04 | 467 | 467 | 457 | 462 | 257,000 | 462 |
| 1997-07-03 | 475 | 475 | 469 | 472 | 206,000 | 472 |
| 1997-07-02 | 475 | 475 | 463 | 475 | 296,000 | 475 |
| 1997-07-01 | 500 | 501 | 475 | 475 | 302,000 | 475 |
| 1997-06-30 | 499 | 510 | 496 | 504 | 206,000 | 504 |
| 1997-06-27 | 500 | 506 | 500 | 500 | 151,000 | 500 |
| 1997-06-26 | 502 | 506 | 493 | 495 | 168,000 | 495 |
| 1997-06-25 | 507 | 508 | 500 | 502 | 119,000 | 502 |
| 1997-06-24 | 501 | 509 | 501 | 509 | 183,000 | 509 |
| 1997-06-23 | 508 | 510 | 503 | 510 | 79,000 | 510 |
| 1997-06-20 | 504 | 510 | 500 | 503 | 341,000 | 503 |
| 1997-06-19 | 505 | 516 | 502 | 514 | 99,000 | 514 |
| 1997-06-18 | 516 | 516 | 503 | 503 | 114,000 | 503 |
| 1997-06-17 | 514 | 516 | 511 | 516 | 258,000 | 516 |
| 1997-06-16 | 502 | 515 | 497 | 514 | 198,000 | 514 |
| 1997-06-13 | 503 | 503 | 492 | 492 | 1,266,000 | 492 |
| 1997-06-12 | 496 | 509 | 496 | 498 | 490,000 | 498 |
| 1997-06-11 | 516 | 517 | 492 | 494 | 166,000 | 494 |
| 1997-06-10 | 503 | 516 | 500 | 516 | 268,000 | 516 |
| 1997-06-09 | 511 | 515 | 504 | 506 | 170,000 | 506 |
| 1997-06-06 | 511 | 515 | 511 | 515 | 158,000 | 515 |
| 1997-06-05 | 508 | 513 | 505 | 511 | 252,000 | 511 |
| 1997-06-04 | 512 | 513 | 505 | 510 | 187,000 | 510 |
| 1997-06-03 | 499 | 519 | 499 | 515 | 311,000 | 515 |
| 1997-06-02 | 495 | 509 | 493 | 509 | 176,000 | 509 |
| 1997-05-30 | 493 | 495 | 483 | 495 | 212,000 | 495 |
| 1997-05-29 | 494 | 494 | 487 | 493 | 261,000 | 493 |
| 1997-05-28 | 485 | 493 | 483 | 493 | 278,000 | 493 |
| 1997-05-27 | 490 | 493 | 485 | 486 | 111,000 | 486 |
| 1997-05-26 | 492 | 492 | 488 | 489 | 195,000 | 489 |
| 1997-05-23 | 496 | 497 | 490 | 495 | 140,000 | 495 |
| 1997-05-22 | 494 | 503 | 491 | 496 | 157,000 | 496 |
| 1997-05-21 | 504 | 504 | 494 | 494 | 238,000 | 494 |
| 1997-05-20 | 504 | 512 | 500 | 504 | 243,000 | 504 |
| 1997-05-19 | 503 | 512 | 500 | 508 | 293,000 | 508 |
| 1997-05-16 | 502 | 507 | 494 | 505 | 397,000 | 505 |
| 1997-05-15 | 495 | 500 | 491 | 500 | 278,000 | 500 |
| 1997-05-14 | 495 | 505 | 495 | 505 | 308,000 | 505 |
| 1997-05-13 | 511 | 512 | 495 | 497 | 418,000 | 497 |
| 1997-05-12 | 498 | 512 | 496 | 512 | 352,000 | 512 |
| 1997-05-09 | 502 | 505 | 496 | 498 | 708,000 | 498 |
| 1997-05-08 | 491 | 498 | 487 | 490 | 310,000 | 490 |
| 1997-05-07 | 501 | 509 | 486 | 493 | 612,000 | 493 |
| 1997-05-06 | 510 | 519 | 495 | 500 | 799,000 | 500 |
| 1997-05-02 | 493 | 499 | 485 | 492 | 654,000 | 492 |
| 1997-05-01 | 499 | 520 | 496 | 500 | 2,315,000 | 500 |
| 1997-04-30 | 436 | 470 | 436 | 466 | 707,000 | 466 |
| 1997-04-28 | 426 | 431 | 423 | 431 | 244,000 | 431 |
| 1997-04-25 | 436 | 451 | 420 | 426 | 168,000 | 426 |
| 1997-04-24 | 438 | 449 | 436 | 436 | 322,000 | 436 |
| 1997-04-23 | 460 | 460 | 443 | 443 | 225,000 | 443 |
| 1997-04-22 | 450 | 455 | 446 | 451 | 411,000 | 451 |
| 1997-04-21 | 450 | 460 | 450 | 454 | 299,000 | 454 |
| 1997-04-18 | 451 | 451 | 446 | 450 | 477,000 | 450 |
| 1997-04-17 | 430 | 452 | 430 | 452 | 782,000 | 452 |
| 1997-04-16 | 430 | 436 | 430 | 433 | 427,000 | 433 |
| 1997-04-15 | 422 | 427 | 422 | 427 | 187,000 | 427 |
| 1997-04-14 | 422 | 427 | 421 | 424 | 355,000 | 424 |
| 1997-04-11 | 427 | 430 | 418 | 426 | 1,011,000 | 426 |
| 1997-04-10 | 403 | 416 | 403 | 412 | 823,000 | 412 |
| 1997-04-09 | 407 | 407 | 395 | 405 | 321,000 | 405 |
| 1997-04-08 | 390 | 402 | 385 | 397 | 639,000 | 397 |
| 1997-04-07 | 386 | 393 | 386 | 391 | 335,000 | 391 |
| 1997-04-04 | 395 | 395 | 385 | 388 | 390,000 | 388 |
| 1997-04-03 | 398 | 403 | 391 | 400 | 234,000 | 400 |
| 1997-04-02 | 388 | 398 | 376 | 398 | 296,000 | 398 |
| 1997-04-01 | 390 | 390 | 374 | 389 | 394,000 | 389 |
| 1997-03-31 | 408 | 417 | 400 | 400 | 223,000 | 400 |
| 1997-03-28 | 415 | 415 | 405 | 412 | 151,000 | 412 |
| 1997-03-27 | 433 | 433 | 407 | 410 | 388,000 | 410 |
| 1997-03-26 | 425 | 430 | 410 | 428 | 200,000 | 428 |
| 1997-03-25 | 412 | 430 | 411 | 427 | 147,000 | 427 |
| 1997-03-24 | 424 | 431 | 410 | 411 | 579,000 | 411 |
| 1997-03-21 | 417 | 425 | 413 | 425 | 239,000 | 425 |
| 1997-03-19 | 428 | 432 | 421 | 428 | 145,000 | 428 |
| 1997-03-18 | 410 | 433 | 407 | 433 | 477,000 | 433 |
| 1997-03-17 | 410 | 413 | 401 | 410 | 152,000 | 410 |
| 1997-03-14 | 395 | 410 | 395 | 410 | 1,503,000 | 410 |
| 1997-03-13 | 412 | 416 | 410 | 410 | 96,000 | 410 |
| 1997-03-12 | 430 | 432 | 413 | 420 | 157,000 | 420 |
| 1997-03-11 | 429 | 432 | 420 | 430 | 147,000 | 430 |
| 1997-03-10 | 430 | 437 | 421 | 434 | 231,000 | 434 |
| 1997-03-07 | 417 | 430 | 416 | 430 | 142,000 | 430 |
| 1997-03-06 | 422 | 427 | 415 | 415 | 328,000 | 415 |
| 1997-03-05 | 432 | 432 | 419 | 422 | 399,000 | 422 |
| 1997-03-04 | 425 | 431 | 420 | 431 | 159,000 | 431 |
| 1997-03-03 | 427 | 429 | 417 | 420 | 163,000 | 420 |
| 1997-02-28 | 444 | 444 | 427 | 427 | 326,000 | 427 |
| 1997-02-27 | 447 | 447 | 439 | 444 | 376,000 | 444 |
| 1997-02-26 | 445 | 445 | 438 | 442 | 176,000 | 442 |
| 1997-02-25 | 438 | 447 | 438 | 445 | 436,000 | 445 |
| 1997-02-24 | 435 | 446 | 435 | 440 | 436,000 | 440 |
| 1997-02-21 | 449 | 452 | 431 | 431 | 327,000 | 431 |
| 1997-02-20 | 450 | 454 | 444 | 454 | 201,000 | 454 |
| 1997-02-19 | 427 | 444 | 427 | 440 | 141,000 | 440 |
| 1997-02-18 | 436 | 440 | 426 | 426 | 162,000 | 426 |
| 1997-02-17 | 441 | 444 | 436 | 436 | 164,000 | 436 |
| 1997-02-14 | 434 | 444 | 432 | 436 | 392,000 | 436 |
| 1997-02-13 | 436 | 436 | 429 | 432 | 129,000 | 432 |
| 1997-02-12 | 428 | 438 | 425 | 426 | 173,000 | 426 |
| 1997-02-10 | 425 | 430 | 416 | 428 | 202,000 | 428 |
| 1997-02-07 | 440 | 444 | 415 | 418 | 326,000 | 418 |
| 1997-02-06 | 449 | 450 | 425 | 431 | 268,000 | 431 |
| 1997-02-05 | 442 | 450 | 432 | 450 | 245,000 | 450 |
| 1997-02-04 | 440 | 463 | 440 | 442 | 310,000 | 442 |
| 1997-02-03 | 450 | 450 | 435 | 435 | 184,000 | 435 |
| 1997-01-31 | 439 | 465 | 439 | 445 | 405,000 | 445 |
| 1997-01-30 | 438 | 449 | 428 | 430 | 339,000 | 430 |
| 1997-01-29 | 432 | 443 | 416 | 443 | 328,000 | 443 |
| 1997-01-28 | 411 | 435 | 405 | 434 | 260,000 | 434 |
| 1997-01-27 | 415 | 420 | 406 | 410 | 371,000 | 410 |
| 1997-01-24 | 425 | 426 | 415 | 415 | 443,000 | 415 |
| 1997-01-23 | 431 | 435 | 425 | 425 | 342,000 | 425 |
| 1997-01-22 | 401 | 433 | 401 | 431 | 381,000 | 431 |
| 1997-01-21 | 395 | 410 | 391 | 396 | 551,000 | 396 |
| 1997-01-20 | 419 | 422 | 389 | 397 | 587,000 | 397 |
| 1997-01-17 | 426 | 434 | 413 | 422 | 559,000 | 422 |
| 1997-01-16 | 428 | 440 | 428 | 428 | 303,000 | 428 |
| 1997-01-14 | 430 | 446 | 413 | 433 | 440,000 | 433 |
| 1997-01-13 | 408 | 433 | 398 | 430 | 690,000 | 430 |
| 1997-01-10 | 399 | 416 | 393 | 405 | 1,067,000 | 405 |
| 1997-01-09 | 425 | 425 | 404 | 404 | 491,000 | 404 |
| 1997-01-08 | 430 | 435 | 425 | 425 | 347,000 | 425 |
| 1997-01-07 | 443 | 449 | 428 | 428 | 125,000 | 428 |
| 1997-01-06 | 450 | 458 | 442 | 458 | 76,000 | 458 |
分割・併合履歴 ： [1985-06-26]1株→1.07株