5301 東海カーボン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 225 | 226 | 222 | 223 | 119,000 | 223 |
| 1998-12-29 | 225 | 228 | 221 | 222 | 198,000 | 222 |
| 1998-12-28 | 230 | 230 | 222 | 226 | 264,000 | 226 |
| 1998-12-25 | 230 | 235 | 228 | 228 | 175,000 | 228 |
| 1998-12-24 | 233 | 237 | 228 | 228 | 283,000 | 228 |
| 1998-12-22 | 242 | 242 | 226 | 228 | 357,000 | 228 |
| 1998-12-21 | 245 | 246 | 240 | 246 | 94,000 | 246 |
| 1998-12-18 | 244 | 254 | 244 | 245 | 204,000 | 245 |
| 1998-12-17 | 247 | 248 | 239 | 248 | 414,000 | 248 |
| 1998-12-16 | 260 | 260 | 251 | 252 | 127,000 | 252 |
| 1998-12-15 | 256 | 261 | 251 | 258 | 140,000 | 258 |
| 1998-12-14 | 253 | 257 | 253 | 257 | 177,000 | 257 |
| 1998-12-11 | 251 | 265 | 251 | 258 | 1,694,000 | 258 |
| 1998-12-10 | 275 | 279 | 270 | 271 | 126,000 | 271 |
| 1998-12-09 | 269 | 275 | 267 | 275 | 86,000 | 275 |
| 1998-12-08 | 275 | 279 | 272 | 274 | 112,000 | 274 |
| 1998-12-07 | 279 | 280 | 274 | 280 | 89,000 | 280 |
| 1998-12-04 | 277 | 281 | 273 | 276 | 75,000 | 276 |
| 1998-12-03 | 282 | 283 | 271 | 277 | 610,000 | 277 |
| 1998-12-02 | 280 | 282 | 275 | 282 | 252,000 | 282 |
| 1998-12-01 | 276 | 278 | 275 | 276 | 106,000 | 276 |
| 1998-11-30 | 268 | 276 | 267 | 276 | 188,000 | 276 |
| 1998-11-27 | 275 | 275 | 268 | 268 | 205,000 | 268 |
| 1998-11-26 | 279 | 283 | 276 | 276 | 94,000 | 276 |
| 1998-11-25 | 282 | 283 | 276 | 283 | 201,000 | 283 |
| 1998-11-24 | 280 | 283 | 273 | 282 | 175,000 | 282 |
| 1998-11-20 | 280 | 282 | 274 | 282 | 272,000 | 282 |
| 1998-11-19 | 264 | 279 | 264 | 277 | 424,000 | 277 |
| 1998-11-18 | 269 | 280 | 265 | 274 | 334,000 | 274 |
| 1998-11-17 | 270 | 270 | 258 | 261 | 156,000 | 261 |
| 1998-11-16 | 267 | 270 | 258 | 269 | 178,000 | 269 |
| 1998-11-13 | 260 | 269 | 253 | 262 | 811,000 | 262 |
| 1998-11-12 | 266 | 274 | 260 | 260 | 273,000 | 260 |
| 1998-11-11 | 272 | 274 | 265 | 274 | 195,000 | 274 |
| 1998-11-10 | 268 | 274 | 265 | 267 | 91,000 | 267 |
| 1998-11-09 | 271 | 279 | 266 | 268 | 187,000 | 268 |
| 1998-11-06 | 270 | 273 | 266 | 266 | 94,000 | 266 |
| 1998-11-05 | 283 | 283 | 267 | 269 | 217,000 | 269 |
| 1998-11-04 | 283 | 283 | 275 | 283 | 283,000 | 283 |
| 1998-11-02 | 277 | 281 | 273 | 276 | 97,000 | 276 |
| 1998-10-30 | 280 | 282 | 271 | 282 | 281,000 | 282 |
| 1998-10-29 | 275 | 277 | 266 | 275 | 142,000 | 275 |
| 1998-10-28 | 279 | 284 | 266 | 266 | 154,000 | 266 |
| 1998-10-27 | 280 | 284 | 269 | 275 | 132,000 | 275 |
| 1998-10-26 | 268 | 274 | 266 | 268 | 104,000 | 268 |
| 1998-10-23 | 285 | 288 | 266 | 278 | 155,000 | 278 |
| 1998-10-22 | 275 | 289 | 275 | 285 | 500,000 | 285 |
| 1998-10-21 | 275 | 282 | 272 | 280 | 708,000 | 280 |
| 1998-10-20 | 269 | 275 | 264 | 275 | 172,000 | 275 |
| 1998-10-19 | 263 | 278 | 263 | 274 | 391,000 | 274 |
| 1998-10-16 | 258 | 261 | 250 | 260 | 396,000 | 260 |
| 1998-10-15 | 258 | 260 | 248 | 248 | 454,000 | 248 |
| 1998-10-14 | 268 | 275 | 258 | 261 | 334,000 | 261 |
| 1998-10-13 | 276 | 283 | 271 | 273 | 292,000 | 273 |
| 1998-10-12 | 279 | 283 | 277 | 281 | 424,000 | 281 |
| 1998-10-09 | 255 | 279 | 255 | 272 | 1,063,000 | 272 |
| 1998-10-08 | 267 | 277 | 265 | 265 | 310,000 | 265 |
| 1998-10-07 | 265 | 282 | 265 | 282 | 528,000 | 282 |
| 1998-10-06 | 274 | 274 | 266 | 267 | 217,000 | 267 |
| 1998-10-05 | 265 | 272 | 259 | 259 | 145,000 | 259 |
| 1998-10-02 | 264 | 273 | 261 | 270 | 286,000 | 270 |
| 1998-10-01 | 262 | 270 | 261 | 267 | 306,000 | 267 |
| 1998-09-30 | 275 | 275 | 262 | 265 | 531,000 | 265 |
| 1998-09-29 | 271 | 271 | 259 | 265 | 189,000 | 265 |
| 1998-09-28 | 269 | 278 | 266 | 271 | 256,000 | 271 |
| 1998-09-25 | 270 | 270 | 262 | 266 | 131,000 | 266 |
| 1998-09-24 | 275 | 276 | 263 | 276 | 355,000 | 276 |
| 1998-09-22 | 273 | 273 | 263 | 273 | 529,000 | 273 |
| 1998-09-21 | 266 | 269 | 260 | 262 | 330,000 | 262 |
| 1998-09-18 | 254 | 275 | 254 | 275 | 335,000 | 275 |
| 1998-09-17 | 275 | 275 | 257 | 261 | 246,000 | 261 |
| 1998-09-16 | 273 | 277 | 265 | 277 | 623,000 | 277 |
| 1998-09-14 | 257 | 275 | 246 | 268 | 520,000 | 268 |
| 1998-09-11 | 249 | 257 | 233 | 242 | 2,781,000 | 242 |
| 1998-09-10 | 275 | 276 | 260 | 268 | 235,000 | 268 |
| 1998-09-09 | 278 | 280 | 267 | 272 | 391,000 | 272 |
| 1998-09-08 | 272 | 287 | 272 | 273 | 663,000 | 273 |
| 1998-09-07 | 260 | 275 | 260 | 275 | 597,000 | 275 |
| 1998-09-04 | 258 | 261 | 258 | 260 | 164,000 | 260 |
| 1998-09-03 | 261 | 265 | 256 | 260 | 194,000 | 260 |
| 1998-09-02 | 254 | 269 | 254 | 266 | 338,000 | 266 |
| 1998-09-01 | 237 | 274 | 237 | 274 | 742,000 | 274 |
| 1998-08-31 | 229 | 255 | 219 | 252 | 564,000 | 252 |
| 1998-08-28 | 230 | 230 | 221 | 224 | 640,000 | 224 |
| 1998-08-27 | 248 | 253 | 230 | 239 | 531,000 | 239 |
| 1998-08-26 | 260 | 263 | 250 | 255 | 407,000 | 255 |
| 1998-08-25 | 261 | 266 | 258 | 258 | 129,000 | 258 |
| 1998-08-24 | 256 | 264 | 253 | 260 | 195,000 | 260 |
| 1998-08-21 | 264 | 267 | 261 | 266 | 176,000 | 266 |
| 1998-08-20 | 263 | 264 | 255 | 264 | 175,000 | 264 |
| 1998-08-19 | 265 | 269 | 263 | 268 | 280,000 | 268 |
| 1998-08-18 | 256 | 264 | 256 | 264 | 426,000 | 264 |
| 1998-08-17 | 257 | 257 | 248 | 256 | 555,000 | 256 |
| 1998-08-14 | 257 | 267 | 250 | 256 | 774,000 | 256 |
| 1998-08-13 | 260 | 263 | 258 | 261 | 153,000 | 261 |
| 1998-08-12 | 251 | 269 | 251 | 263 | 187,000 | 263 |
| 1998-08-11 | 258 | 261 | 256 | 256 | 205,000 | 256 |
| 1998-08-10 | 263 | 263 | 258 | 259 | 305,000 | 259 |
| 1998-08-07 | 270 | 271 | 265 | 265 | 311,000 | 265 |
| 1998-08-06 | 266 | 272 | 263 | 272 | 583,000 | 272 |
| 1998-08-05 | 258 | 262 | 251 | 261 | 389,000 | 261 |
| 1998-08-04 | 259 | 262 | 257 | 260 | 150,000 | 260 |
| 1998-08-03 | 263 | 263 | 256 | 259 | 260,000 | 259 |
| 1998-07-31 | 253 | 260 | 253 | 259 | 502,000 | 259 |
| 1998-07-30 | 255 | 260 | 253 | 253 | 241,000 | 253 |
| 1998-07-29 | 265 | 266 | 252 | 255 | 887,000 | 255 |
| 1998-07-28 | 255 | 270 | 253 | 270 | 240,000 | 270 |
| 1998-07-27 | 263 | 275 | 250 | 250 | 330,000 | 250 |
| 1998-07-24 | 262 | 275 | 260 | 273 | 239,000 | 273 |
| 1998-07-23 | 270 | 274 | 266 | 269 | 372,000 | 269 |
| 1998-07-22 | 269 | 269 | 262 | 266 | 166,000 | 266 |
| 1998-07-21 | 275 | 276 | 266 | 266 | 300,000 | 266 |
| 1998-07-17 | 279 | 284 | 267 | 270 | 445,000 | 270 |
| 1998-07-16 | 276 | 290 | 265 | 289 | 1,073,000 | 289 |
| 1998-07-15 | 273 | 275 | 266 | 274 | 518,000 | 274 |
| 1998-07-14 | 255 | 265 | 255 | 264 | 421,000 | 264 |
| 1998-07-13 | 238 | 253 | 233 | 253 | 330,000 | 253 |
| 1998-07-10 | 264 | 265 | 238 | 238 | 722,000 | 238 |
| 1998-07-09 | 266 | 266 | 257 | 258 | 209,000 | 258 |
| 1998-07-08 | 275 | 277 | 270 | 271 | 148,000 | 271 |
| 1998-07-07 | 274 | 275 | 269 | 273 | 212,000 | 273 |
| 1998-07-06 | 263 | 270 | 262 | 265 | 159,000 | 265 |
| 1998-07-03 | 261 | 275 | 259 | 264 | 394,000 | 264 |
| 1998-07-02 | 258 | 275 | 258 | 266 | 721,000 | 266 |
| 1998-07-01 | 250 | 260 | 243 | 255 | 540,000 | 255 |
| 1998-06-30 | 240 | 248 | 235 | 245 | 193,000 | 245 |
| 1998-06-29 | 235 | 240 | 233 | 234 | 136,000 | 234 |
| 1998-06-26 | 228 | 230 | 221 | 230 | 282,000 | 230 |
| 1998-06-25 | 239 | 239 | 225 | 231 | 245,000 | 231 |
| 1998-06-24 | 238 | 238 | 233 | 236 | 99,000 | 236 |
| 1998-06-23 | 249 | 249 | 233 | 233 | 130,000 | 233 |
| 1998-06-22 | 242 | 249 | 242 | 246 | 193,000 | 246 |
| 1998-06-19 | 241 | 250 | 239 | 247 | 158,000 | 247 |
| 1998-06-18 | 245 | 245 | 235 | 244 | 374,000 | 244 |
| 1998-06-17 | 220 | 239 | 220 | 223 | 148,000 | 223 |
| 1998-06-16 | 219 | 233 | 215 | 221 | 296,000 | 221 |
| 1998-06-15 | 228 | 230 | 223 | 224 | 255,000 | 224 |
| 1998-06-12 | 228 | 228 | 215 | 228 | 1,352,000 | 228 |
| 1998-06-11 | 224 | 231 | 224 | 228 | 443,000 | 228 |
| 1998-06-10 | 229 | 229 | 221 | 225 | 251,000 | 225 |
| 1998-06-09 | 228 | 234 | 228 | 234 | 105,000 | 234 |
| 1998-06-08 | 226 | 230 | 225 | 228 | 92,000 | 228 |
| 1998-06-05 | 235 | 235 | 228 | 234 | 127,000 | 234 |
| 1998-06-04 | 231 | 239 | 231 | 237 | 61,000 | 237 |
| 1998-06-03 | 238 | 238 | 228 | 233 | 299,000 | 233 |
| 1998-06-02 | 240 | 245 | 232 | 242 | 101,000 | 242 |
| 1998-06-01 | 242 | 242 | 226 | 230 | 179,000 | 230 |
| 1998-05-29 | 243 | 244 | 235 | 237 | 168,000 | 237 |
| 1998-05-28 | 238 | 250 | 235 | 244 | 392,000 | 244 |
| 1998-05-27 | 254 | 254 | 238 | 240 | 375,000 | 240 |
| 1998-05-26 | 249 | 255 | 249 | 255 | 390,000 | 255 |
| 1998-05-25 | 246 | 253 | 246 | 250 | 218,000 | 250 |
| 1998-05-22 | 250 | 253 | 241 | 246 | 263,000 | 246 |
| 1998-05-21 | 240 | 248 | 237 | 248 | 287,000 | 248 |
| 1998-05-20 | 232 | 240 | 231 | 236 | 247,000 | 236 |
| 1998-05-19 | 238 | 240 | 227 | 232 | 234,000 | 232 |
| 1998-05-18 | 235 | 240 | 225 | 239 | 219,000 | 239 |
| 1998-05-15 | 231 | 244 | 230 | 235 | 539,000 | 235 |
| 1998-05-14 | 241 | 244 | 239 | 241 | 577,000 | 241 |
| 1998-05-13 | 230 | 241 | 228 | 241 | 739,000 | 241 |
| 1998-05-12 | 239 | 240 | 224 | 229 | 370,000 | 229 |
| 1998-05-11 | 236 | 246 | 234 | 240 | 150,000 | 240 |
| 1998-05-08 | 223 | 240 | 223 | 232 | 799,000 | 232 |
| 1998-05-07 | 215 | 228 | 214 | 228 | 630,000 | 228 |
| 1998-05-06 | 220 | 230 | 215 | 218 | 377,000 | 218 |
| 1998-05-01 | 230 | 235 | 225 | 235 | 256,000 | 235 |
| 1998-04-30 | 227 | 230 | 225 | 225 | 221,000 | 225 |
| 1998-04-28 | 230 | 235 | 226 | 226 | 428,000 | 226 |
| 1998-04-27 | 245 | 245 | 231 | 232 | 296,000 | 232 |
| 1998-04-24 | 246 | 259 | 238 | 245 | 206,000 | 245 |
| 1998-04-23 | 242 | 246 | 236 | 238 | 359,000 | 238 |
| 1998-04-22 | 239 | 242 | 235 | 242 | 215,000 | 242 |
| 1998-04-21 | 245 | 255 | 235 | 247 | 187,000 | 247 |
| 1998-04-20 | 241 | 245 | 240 | 241 | 338,000 | 241 |
| 1998-04-17 | 245 | 250 | 235 | 240 | 474,000 | 240 |
| 1998-04-16 | 276 | 276 | 250 | 250 | 299,000 | 250 |
| 1998-04-15 | 269 | 280 | 266 | 266 | 179,000 | 266 |
| 1998-04-14 | 263 | 277 | 260 | 271 | 231,000 | 271 |
| 1998-04-13 | 261 | 267 | 260 | 260 | 126,000 | 260 |
| 1998-04-10 | 278 | 278 | 262 | 264 | 286,000 | 264 |
| 1998-04-09 | 268 | 279 | 258 | 278 | 203,000 | 278 |
| 1998-04-08 | 268 | 272 | 260 | 268 | 300,000 | 268 |
| 1998-04-07 | 256 | 266 | 251 | 266 | 351,000 | 266 |
| 1998-04-06 | 249 | 249 | 239 | 246 | 334,000 | 246 |
| 1998-04-03 | 235 | 250 | 231 | 239 | 434,000 | 239 |
| 1998-04-02 | 250 | 253 | 221 | 230 | 428,000 | 230 |
| 1998-04-01 | 268 | 270 | 260 | 260 | 427,000 | 260 |
| 1998-03-31 | 287 | 289 | 260 | 273 | 475,000 | 273 |
| 1998-03-30 | 292 | 299 | 280 | 282 | 383,000 | 282 |
| 1998-03-27 | 305 | 305 | 285 | 285 | 155,000 | 285 |
| 1998-03-26 | 294 | 307 | 294 | 301 | 296,000 | 301 |
| 1998-03-25 | 295 | 304 | 292 | 299 | 300,000 | 299 |
| 1998-03-24 | 291 | 297 | 282 | 287 | 449,000 | 287 |
| 1998-03-23 | 306 | 310 | 292 | 292 | 346,000 | 292 |
| 1998-03-20 | 297 | 309 | 290 | 308 | 621,000 | 308 |
| 1998-03-19 | 290 | 300 | 290 | 300 | 304,000 | 300 |
| 1998-03-18 | 296 | 300 | 282 | 285 | 544,000 | 285 |
| 1998-03-17 | 290 | 296 | 288 | 291 | 327,000 | 291 |
| 1998-03-16 | 291 | 293 | 285 | 285 | 449,000 | 285 |
| 1998-03-13 | 280 | 300 | 280 | 290 | 1,530,000 | 290 |
| 1998-03-12 | 288 | 290 | 285 | 289 | 159,000 | 289 |
| 1998-03-11 | 294 | 294 | 286 | 286 | 295,000 | 286 |
| 1998-03-10 | 294 | 300 | 293 | 294 | 547,000 | 294 |
| 1998-03-09 | 302 | 303 | 290 | 290 | 417,000 | 290 |
| 1998-03-06 | 292 | 299 | 292 | 297 | 380,000 | 297 |
| 1998-03-05 | 293 | 294 | 289 | 292 | 346,000 | 292 |
| 1998-03-04 | 300 | 301 | 294 | 295 | 626,000 | 295 |
| 1998-03-03 | 310 | 313 | 301 | 301 | 305,000 | 301 |
| 1998-03-02 | 314 | 319 | 311 | 314 | 257,000 | 314 |
| 1998-02-27 | 303 | 309 | 300 | 309 | 220,000 | 309 |
| 1998-02-26 | 299 | 303 | 292 | 293 | 272,000 | 293 |
| 1998-02-25 | 285 | 305 | 282 | 298 | 414,000 | 298 |
| 1998-02-24 | 307 | 308 | 285 | 286 | 737,000 | 286 |
| 1998-02-23 | 322 | 331 | 307 | 307 | 503,000 | 307 |
| 1998-02-20 | 297 | 323 | 295 | 322 | 168,000 | 322 |
| 1998-02-19 | 300 | 323 | 296 | 297 | 190,000 | 297 |
| 1998-02-18 | 298 | 305 | 296 | 297 | 215,000 | 297 |
| 1998-02-17 | 302 | 310 | 298 | 308 | 74,000 | 308 |
| 1998-02-16 | 302 | 307 | 301 | 307 | 217,000 | 307 |
| 1998-02-13 | 335 | 335 | 307 | 312 | 684,000 | 312 |
| 1998-02-12 | 342 | 342 | 326 | 332 | 258,000 | 332 |
| 1998-02-10 | 335 | 350 | 335 | 341 | 587,000 | 341 |
| 1998-02-09 | 316 | 328 | 310 | 326 | 373,000 | 326 |
| 1998-02-06 | 305 | 315 | 300 | 306 | 811,000 | 306 |
| 1998-02-05 | 295 | 300 | 290 | 300 | 181,000 | 300 |
| 1998-02-04 | 300 | 300 | 293 | 293 | 150,000 | 293 |
| 1998-02-03 | 301 | 303 | 295 | 299 | 157,000 | 299 |
| 1998-02-02 | 290 | 293 | 285 | 293 | 269,000 | 293 |
| 1998-01-30 | 294 | 302 | 285 | 290 | 742,000 | 290 |
| 1998-01-29 | 301 | 302 | 290 | 290 | 669,000 | 290 |
| 1998-01-28 | 301 | 305 | 296 | 296 | 552,000 | 296 |
| 1998-01-27 | 286 | 301 | 286 | 295 | 539,000 | 295 |
| 1998-01-26 | 273 | 303 | 273 | 301 | 1,053,000 | 301 |
| 1998-01-23 | 241 | 265 | 241 | 265 | 579,000 | 265 |
| 1998-01-22 | 245 | 250 | 226 | 239 | 1,278,000 | 239 |
| 1998-01-21 | 240 | 243 | 235 | 240 | 773,000 | 240 |
| 1998-01-20 | 221 | 236 | 221 | 235 | 440,000 | 235 |
| 1998-01-19 | 230 | 234 | 223 | 226 | 591,000 | 226 |
| 1998-01-16 | 216 | 235 | 216 | 235 | 1,092,000 | 235 |
| 1998-01-14 | 214 | 214 | 204 | 212 | 647,000 | 212 |
| 1998-01-13 | 205 | 212 | 200 | 204 | 315,000 | 204 |
| 1998-01-12 | 195 | 207 | 195 | 200 | 150,000 | 200 |
| 1998-01-09 | 200 | 208 | 196 | 205 | 544,000 | 205 |
| 1998-01-08 | 203 | 216 | 196 | 196 | 324,000 | 196 |
| 1998-01-07 | 204 | 210 | 195 | 198 | 427,000 | 198 |
| 1998-01-06 | 210 | 210 | 193 | 203 | 293,000 | 203 |
| 1998-01-05 | 210 | 215 | 196 | 205 | 168,000 | 205 |
分割・併合履歴 ： [1985-06-26]1株→1.07株