5301 東海カーボン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 172 | 175 | 170 | 170 | 176,000 | 170 |
| 1999-12-29 | 175 | 179 | 173 | 173 | 315,000 | 173 |
| 1999-12-28 | 180 | 185 | 175 | 175 | 213,000 | 175 |
| 1999-12-27 | 185 | 188 | 180 | 180 | 177,000 | 180 |
| 1999-12-24 | 177 | 182 | 177 | 180 | 145,000 | 180 |
| 1999-12-22 | 178 | 180 | 175 | 176 | 312,000 | 176 |
| 1999-12-21 | 181 | 182 | 173 | 175 | 479,000 | 175 |
| 1999-12-20 | 186 | 187 | 177 | 183 | 587,000 | 183 |
| 1999-12-17 | 190 | 191 | 185 | 185 | 318,000 | 185 |
| 1999-12-16 | 190 | 191 | 188 | 190 | 243,000 | 190 |
| 1999-12-15 | 193 | 198 | 191 | 191 | 262,000 | 191 |
| 1999-12-14 | 190 | 198 | 189 | 195 | 273,000 | 195 |
| 1999-12-13 | 194 | 198 | 188 | 188 | 465,000 | 188 |
| 1999-12-10 | 201 | 202 | 194 | 194 | 2,144,000 | 194 |
| 1999-12-09 | 198 | 201 | 193 | 196 | 353,000 | 196 |
| 1999-12-08 | 202 | 204 | 195 | 195 | 364,000 | 195 |
| 1999-12-07 | 202 | 206 | 201 | 202 | 218,000 | 202 |
| 1999-12-06 | 201 | 208 | 200 | 201 | 212,000 | 201 |
| 1999-12-03 | 207 | 207 | 200 | 200 | 196,000 | 200 |
| 1999-12-02 | 204 | 208 | 203 | 203 | 175,000 | 203 |
| 1999-12-01 | 209 | 213 | 199 | 202 | 507,000 | 202 |
| 1999-11-30 | 198 | 204 | 196 | 201 | 202,000 | 201 |
| 1999-11-29 | 194 | 204 | 193 | 203 | 160,000 | 203 |
| 1999-11-26 | 203 | 203 | 197 | 199 | 187,000 | 199 |
| 1999-11-25 | 195 | 204 | 193 | 204 | 325,000 | 204 |
| 1999-11-24 | 200 | 201 | 196 | 200 | 385,000 | 200 |
| 1999-11-22 | 204 | 204 | 200 | 204 | 179,000 | 204 |
| 1999-11-19 | 195 | 203 | 193 | 195 | 471,000 | 195 |
| 1999-11-18 | 201 | 201 | 192 | 192 | 762,000 | 192 |
| 1999-11-17 | 190 | 200 | 188 | 191 | 351,000 | 191 |
| 1999-11-16 | 190 | 193 | 190 | 190 | 381,000 | 190 |
| 1999-11-15 | 198 | 199 | 190 | 190 | 379,000 | 190 |
| 1999-11-12 | 204 | 207 | 197 | 197 | 669,000 | 197 |
| 1999-11-11 | 204 | 210 | 202 | 206 | 484,000 | 206 |
| 1999-11-10 | 208 | 208 | 201 | 201 | 626,000 | 201 |
| 1999-11-09 | 208 | 209 | 206 | 208 | 251,000 | 208 |
| 1999-11-08 | 209 | 211 | 206 | 208 | 218,000 | 208 |
| 1999-11-05 | 208 | 212 | 206 | 207 | 265,000 | 207 |
| 1999-11-04 | 211 | 215 | 210 | 210 | 306,000 | 210 |
| 1999-11-02 | 212 | 213 | 210 | 210 | 207,000 | 210 |
| 1999-11-01 | 215 | 217 | 212 | 213 | 120,000 | 213 |
| 1999-10-29 | 215 | 215 | 211 | 214 | 258,000 | 214 |
| 1999-10-28 | 212 | 213 | 210 | 210 | 154,000 | 210 |
| 1999-10-27 | 213 | 215 | 211 | 211 | 198,000 | 211 |
| 1999-10-26 | 213 | 215 | 212 | 214 | 300,000 | 214 |
| 1999-10-25 | 214 | 216 | 211 | 212 | 177,000 | 212 |
| 1999-10-22 | 214 | 217 | 211 | 217 | 331,000 | 217 |
| 1999-10-21 | 217 | 217 | 211 | 213 | 301,000 | 213 |
| 1999-10-20 | 214 | 217 | 213 | 213 | 265,000 | 213 |
| 1999-10-19 | 217 | 218 | 213 | 218 | 247,000 | 218 |
| 1999-10-18 | 219 | 221 | 216 | 221 | 381,000 | 221 |
| 1999-10-15 | 213 | 219 | 212 | 219 | 398,000 | 219 |
| 1999-10-14 | 219 | 222 | 212 | 213 | 423,000 | 213 |
| 1999-10-13 | 211 | 215 | 210 | 210 | 289,000 | 210 |
| 1999-10-12 | 218 | 219 | 211 | 212 | 342,000 | 212 |
| 1999-10-08 | 223 | 223 | 215 | 218 | 703,000 | 218 |
| 1999-10-07 | 220 | 224 | 217 | 223 | 401,000 | 223 |
| 1999-10-06 | 222 | 223 | 218 | 223 | 451,000 | 223 |
| 1999-10-05 | 222 | 224 | 218 | 218 | 237,000 | 218 |
| 1999-10-04 | 223 | 224 | 220 | 223 | 150,000 | 223 |
| 1999-10-01 | 218 | 225 | 218 | 221 | 204,000 | 221 |
| 1999-09-30 | 217 | 219 | 213 | 213 | 176,000 | 213 |
| 1999-09-29 | 211 | 214 | 210 | 213 | 151,000 | 213 |
| 1999-09-28 | 211 | 214 | 211 | 211 | 153,000 | 211 |
| 1999-09-27 | 211 | 215 | 205 | 206 | 198,000 | 206 |
| 1999-09-24 | 205 | 208 | 201 | 208 | 679,000 | 208 |
| 1999-09-22 | 208 | 208 | 203 | 205 | 681,000 | 205 |
| 1999-09-21 | 208 | 210 | 205 | 210 | 834,000 | 210 |
| 1999-09-20 | 208 | 209 | 204 | 205 | 843,000 | 205 |
| 1999-09-17 | 211 | 212 | 208 | 208 | 964,000 | 208 |
| 1999-09-16 | 217 | 217 | 211 | 211 | 492,000 | 211 |
| 1999-09-14 | 218 | 218 | 210 | 217 | 654,000 | 217 |
| 1999-09-13 | 222 | 223 | 218 | 218 | 731,000 | 218 |
| 1999-09-10 | 225 | 230 | 224 | 224 | 2,134,000 | 224 |
| 1999-09-09 | 228 | 228 | 224 | 227 | 163,000 | 227 |
| 1999-09-08 | 231 | 231 | 223 | 223 | 270,000 | 223 |
| 1999-09-07 | 229 | 231 | 228 | 231 | 245,000 | 231 |
| 1999-09-06 | 226 | 228 | 225 | 227 | 139,000 | 227 |
| 1999-09-03 | 223 | 227 | 222 | 225 | 197,000 | 225 |
| 1999-09-02 | 223 | 230 | 222 | 222 | 314,000 | 222 |
| 1999-09-01 | 223 | 229 | 222 | 227 | 252,000 | 227 |
| 1999-08-31 | 228 | 230 | 222 | 222 | 338,000 | 222 |
| 1999-08-30 | 237 | 237 | 228 | 228 | 113,000 | 228 |
| 1999-08-27 | 227 | 230 | 225 | 227 | 323,000 | 227 |
| 1999-08-26 | 231 | 236 | 226 | 226 | 209,000 | 226 |
| 1999-08-25 | 237 | 237 | 230 | 231 | 144,000 | 231 |
| 1999-08-24 | 244 | 244 | 233 | 234 | 153,000 | 234 |
| 1999-08-23 | 230 | 244 | 228 | 244 | 596,000 | 244 |
| 1999-08-20 | 229 | 234 | 226 | 230 | 220,000 | 230 |
| 1999-08-19 | 222 | 228 | 220 | 228 | 307,000 | 228 |
| 1999-08-18 | 225 | 229 | 221 | 221 | 358,000 | 221 |
| 1999-08-17 | 231 | 231 | 220 | 221 | 659,000 | 221 |
| 1999-08-16 | 226 | 233 | 226 | 233 | 232,000 | 233 |
| 1999-08-13 | 221 | 223 | 220 | 221 | 777,000 | 221 |
| 1999-08-12 | 229 | 229 | 224 | 224 | 184,000 | 224 |
| 1999-08-11 | 220 | 228 | 220 | 228 | 189,000 | 228 |
| 1999-08-10 | 223 | 223 | 220 | 220 | 370,000 | 220 |
| 1999-08-09 | 227 | 227 | 220 | 220 | 207,000 | 220 |
| 1999-08-06 | 222 | 223 | 216 | 217 | 560,000 | 217 |
| 1999-08-05 | 222 | 223 | 220 | 221 | 416,000 | 221 |
| 1999-08-04 | 230 | 230 | 222 | 226 | 383,000 | 226 |
| 1999-08-03 | 227 | 232 | 223 | 229 | 381,000 | 229 |
| 1999-08-02 | 223 | 230 | 223 | 227 | 341,000 | 227 |
| 1999-07-30 | 225 | 226 | 220 | 221 | 444,000 | 221 |
| 1999-07-29 | 230 | 230 | 225 | 226 | 382,000 | 226 |
| 1999-07-28 | 234 | 234 | 230 | 230 | 255,000 | 230 |
| 1999-07-27 | 231 | 236 | 230 | 234 | 313,000 | 234 |
| 1999-07-26 | 236 | 236 | 232 | 232 | 227,000 | 232 |
| 1999-07-23 | 234 | 237 | 232 | 237 | 303,000 | 237 |
| 1999-07-22 | 240 | 240 | 232 | 234 | 332,000 | 234 |
| 1999-07-21 | 238 | 240 | 235 | 238 | 367,000 | 238 |
| 1999-07-19 | 238 | 242 | 236 | 238 | 243,000 | 238 |
| 1999-07-16 | 236 | 238 | 234 | 234 | 354,000 | 234 |
| 1999-07-15 | 239 | 240 | 234 | 234 | 515,000 | 234 |
| 1999-07-14 | 240 | 242 | 234 | 234 | 1,100,000 | 234 |
| 1999-07-13 | 244 | 246 | 240 | 240 | 514,000 | 240 |
| 1999-07-12 | 251 | 251 | 243 | 246 | 432,000 | 246 |
| 1999-07-09 | 245 | 260 | 240 | 251 | 1,255,000 | 251 |
| 1999-07-08 | 249 | 249 | 242 | 249 | 390,000 | 249 |
| 1999-07-07 | 249 | 252 | 247 | 248 | 319,000 | 248 |
| 1999-07-06 | 250 | 251 | 245 | 245 | 318,000 | 245 |
| 1999-07-05 | 258 | 260 | 253 | 254 | 231,000 | 254 |
| 1999-07-02 | 253 | 268 | 253 | 257 | 638,000 | 257 |
| 1999-07-01 | 256 | 259 | 254 | 254 | 224,000 | 254 |
| 1999-06-30 | 259 | 261 | 252 | 252 | 279,000 | 252 |
| 1999-06-29 | 260 | 269 | 254 | 269 | 244,000 | 269 |
| 1999-06-28 | 263 | 263 | 256 | 257 | 116,000 | 257 |
| 1999-06-25 | 258 | 265 | 255 | 255 | 152,000 | 255 |
| 1999-06-24 | 262 | 265 | 257 | 265 | 178,000 | 265 |
| 1999-06-23 | 264 | 270 | 262 | 265 | 393,000 | 265 |
| 1999-06-22 | 261 | 269 | 260 | 261 | 314,000 | 261 |
| 1999-06-21 | 266 | 267 | 259 | 265 | 493,000 | 265 |
| 1999-06-18 | 274 | 275 | 267 | 267 | 358,000 | 267 |
| 1999-06-17 | 268 | 274 | 267 | 267 | 266,000 | 267 |
| 1999-06-16 | 266 | 271 | 266 | 266 | 265,000 | 266 |
| 1999-06-15 | 266 | 270 | 263 | 266 | 198,000 | 266 |
| 1999-06-14 | 266 | 272 | 266 | 266 | 498,000 | 266 |
| 1999-06-11 | 263 | 270 | 263 | 263 | 2,897,000 | 263 |
| 1999-06-10 | 260 | 267 | 260 | 264 | 667,000 | 264 |
| 1999-06-09 | 258 | 265 | 256 | 264 | 345,000 | 264 |
| 1999-06-08 | 264 | 264 | 260 | 263 | 134,000 | 263 |
| 1999-06-07 | 265 | 273 | 260 | 265 | 255,000 | 265 |
| 1999-06-04 | 256 | 264 | 256 | 264 | 130,000 | 264 |
| 1999-06-03 | 264 | 264 | 253 | 259 | 141,000 | 259 |
| 1999-06-02 | 257 | 267 | 247 | 267 | 772,000 | 267 |
| 1999-06-01 | 245 | 263 | 245 | 262 | 149,000 | 262 |
| 1999-05-31 | 241 | 250 | 240 | 250 | 201,000 | 250 |
| 1999-05-28 | 245 | 245 | 240 | 242 | 210,000 | 242 |
| 1999-05-27 | 249 | 249 | 242 | 247 | 186,000 | 247 |
| 1999-05-26 | 243 | 250 | 241 | 246 | 147,000 | 246 |
| 1999-05-25 | 240 | 245 | 240 | 241 | 98,000 | 241 |
| 1999-05-24 | 240 | 250 | 237 | 247 | 184,000 | 247 |
| 1999-05-21 | 249 | 249 | 240 | 242 | 296,000 | 242 |
| 1999-05-20 | 250 | 252 | 240 | 250 | 246,000 | 250 |
| 1999-05-19 | 250 | 253 | 248 | 249 | 171,000 | 249 |
| 1999-05-18 | 255 | 261 | 251 | 253 | 165,000 | 253 |
| 1999-05-17 | 262 | 265 | 255 | 255 | 261,000 | 255 |
| 1999-05-14 | 267 | 271 | 261 | 261 | 854,000 | 261 |
| 1999-05-13 | 266 | 271 | 265 | 266 | 210,000 | 266 |
| 1999-05-12 | 268 | 277 | 266 | 272 | 247,000 | 272 |
| 1999-05-11 | 266 | 268 | 263 | 264 | 191,000 | 264 |
| 1999-05-10 | 265 | 268 | 262 | 265 | 184,000 | 265 |
| 1999-05-07 | 268 | 275 | 260 | 260 | 513,000 | 260 |
| 1999-05-06 | 260 | 280 | 257 | 278 | 406,000 | 278 |
| 1999-04-30 | 263 | 268 | 255 | 260 | 366,000 | 260 |
| 1999-04-28 | 275 | 275 | 261 | 266 | 255,000 | 266 |
| 1999-04-27 | 276 | 276 | 269 | 272 | 190,000 | 272 |
| 1999-04-26 | 275 | 280 | 275 | 276 | 188,000 | 276 |
| 1999-04-23 | 275 | 280 | 269 | 280 | 263,000 | 280 |
| 1999-04-22 | 265 | 275 | 265 | 275 | 230,000 | 275 |
| 1999-04-21 | 278 | 278 | 271 | 273 | 157,000 | 273 |
| 1999-04-20 | 265 | 280 | 264 | 280 | 382,000 | 280 |
| 1999-04-19 | 273 | 274 | 268 | 270 | 291,000 | 270 |
| 1999-04-16 | 278 | 285 | 278 | 283 | 724,000 | 283 |
| 1999-04-15 | 282 | 282 | 277 | 278 | 438,000 | 278 |
| 1999-04-14 | 276 | 284 | 274 | 284 | 729,000 | 284 |
| 1999-04-13 | 271 | 278 | 271 | 274 | 546,000 | 274 |
| 1999-04-12 | 260 | 271 | 260 | 265 | 873,000 | 265 |
| 1999-04-09 | 265 | 267 | 257 | 260 | 2,062,000 | 260 |
| 1999-04-08 | 240 | 254 | 240 | 250 | 245,000 | 250 |
| 1999-04-07 | 240 | 247 | 239 | 239 | 258,000 | 239 |
| 1999-04-06 | 241 | 249 | 239 | 240 | 164,000 | 240 |
| 1999-04-05 | 237 | 246 | 237 | 237 | 299,000 | 237 |
| 1999-04-02 | 240 | 247 | 238 | 239 | 182,000 | 239 |
| 1999-04-01 | 237 | 245 | 236 | 241 | 348,000 | 241 |
| 1999-03-31 | 242 | 244 | 233 | 233 | 395,000 | 233 |
| 1999-03-30 | 251 | 251 | 237 | 237 | 213,000 | 237 |
| 1999-03-29 | 253 | 253 | 246 | 246 | 145,000 | 246 |
| 1999-03-26 | 244 | 254 | 241 | 251 | 234,000 | 251 |
| 1999-03-25 | 246 | 254 | 243 | 243 | 393,000 | 243 |
| 1999-03-24 | 243 | 247 | 231 | 231 | 487,000 | 231 |
| 1999-03-23 | 249 | 255 | 240 | 242 | 455,000 | 242 |
| 1999-03-19 | 243 | 259 | 241 | 259 | 482,000 | 259 |
| 1999-03-18 | 248 | 255 | 235 | 237 | 555,000 | 237 |
| 1999-03-17 | 245 | 263 | 245 | 263 | 662,000 | 263 |
| 1999-03-16 | 238 | 248 | 236 | 243 | 459,000 | 243 |
| 1999-03-15 | 235 | 240 | 234 | 235 | 359,000 | 235 |
| 1999-03-12 | 244 | 248 | 236 | 244 | 1,568,000 | 244 |
| 1999-03-11 | 245 | 255 | 235 | 236 | 637,000 | 236 |
| 1999-03-10 | 230 | 247 | 230 | 247 | 473,000 | 247 |
| 1999-03-09 | 233 | 233 | 228 | 233 | 434,000 | 233 |
| 1999-03-08 | 242 | 249 | 232 | 232 | 246,000 | 232 |
| 1999-03-05 | 230 | 250 | 227 | 247 | 478,000 | 247 |
| 1999-03-04 | 231 | 231 | 226 | 226 | 124,000 | 226 |
| 1999-03-03 | 229 | 232 | 226 | 232 | 147,000 | 232 |
| 1999-03-02 | 234 | 236 | 229 | 229 | 283,000 | 229 |
| 1999-03-01 | 234 | 236 | 231 | 234 | 104,000 | 234 |
| 1999-02-26 | 240 | 240 | 229 | 229 | 254,000 | 229 |
| 1999-02-25 | 235 | 243 | 232 | 242 | 103,000 | 242 |
| 1999-02-24 | 244 | 248 | 231 | 236 | 132,000 | 236 |
| 1999-02-23 | 235 | 242 | 233 | 242 | 178,000 | 242 |
| 1999-02-22 | 233 | 236 | 229 | 233 | 189,000 | 233 |
| 1999-02-19 | 232 | 238 | 230 | 230 | 397,000 | 230 |
| 1999-02-18 | 240 | 242 | 233 | 237 | 281,000 | 237 |
| 1999-02-17 | 255 | 259 | 240 | 240 | 327,000 | 240 |
| 1999-02-16 | 247 | 257 | 247 | 257 | 223,000 | 257 |
| 1999-02-15 | 246 | 248 | 243 | 246 | 121,000 | 246 |
| 1999-02-12 | 242 | 252 | 242 | 242 | 356,000 | 242 |
| 1999-02-10 | 244 | 247 | 237 | 247 | 196,000 | 247 |
| 1999-02-09 | 245 | 246 | 240 | 243 | 155,000 | 243 |
| 1999-02-08 | 249 | 249 | 236 | 242 | 233,000 | 242 |
| 1999-02-05 | 258 | 258 | 240 | 245 | 282,000 | 245 |
| 1999-02-04 | 258 | 263 | 251 | 258 | 326,000 | 258 |
| 1999-02-03 | 250 | 259 | 245 | 259 | 320,000 | 259 |
| 1999-02-02 | 252 | 260 | 251 | 260 | 267,000 | 260 |
| 1999-02-01 | 258 | 262 | 247 | 248 | 135,000 | 248 |
| 1999-01-29 | 252 | 262 | 251 | 257 | 470,000 | 257 |
| 1999-01-28 | 247 | 252 | 247 | 249 | 154,000 | 249 |
| 1999-01-27 | 250 | 253 | 249 | 252 | 200,000 | 252 |
| 1999-01-26 | 245 | 253 | 245 | 248 | 383,000 | 248 |
| 1999-01-25 | 244 | 249 | 240 | 241 | 488,000 | 241 |
| 1999-01-22 | 235 | 245 | 235 | 238 | 220,000 | 238 |
| 1999-01-21 | 232 | 238 | 230 | 230 | 310,000 | 230 |
| 1999-01-20 | 232 | 234 | 229 | 232 | 253,000 | 232 |
| 1999-01-19 | 234 | 234 | 228 | 234 | 191,000 | 234 |
| 1999-01-18 | 235 | 236 | 229 | 229 | 242,000 | 229 |
| 1999-01-14 | 228 | 235 | 226 | 235 | 507,000 | 235 |
| 1999-01-13 | 228 | 229 | 220 | 228 | 421,000 | 228 |
| 1999-01-12 | 228 | 231 | 222 | 223 | 270,000 | 223 |
| 1999-01-11 | 224 | 228 | 216 | 228 | 134,000 | 228 |
| 1999-01-08 | 225 | 237 | 220 | 220 | 366,000 | 220 |
| 1999-01-07 | 230 | 234 | 225 | 225 | 364,000 | 225 |
| 1999-01-06 | 217 | 224 | 211 | 224 | 251,000 | 224 |
| 1999-01-05 | 220 | 220 | 205 | 212 | 335,000 | 212 |
| 1999-01-04 | 223 | 223 | 215 | 215 | 178,000 | 215 |
分割・併合履歴 ： [1985-06-26]1株→1.07株