東海カーボン(5301)の株価時系列情報
東海カーボン(5301)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,005 | 1,016 | 994 | 1,005 | 647,000 |
| 2007/12/27 | 1,033 | 1,041 | 1,027 | 1,037 | 1,149,000 |
| 2007/12/26 | 1,026 | 1,044 | 1,017 | 1,043 | 1,172,000 |
| 2007/12/25 | 1,018 | 1,023 | 998 | 1,022 | 1,674,000 |
| 2007/12/21 | 974 | 989 | 959 | 988 | 2,445,000 |
| 2007/12/20 | 968 | 1,006 | 955 | 970 | 4,845,000 |
| 2007/12/19 | 975 | 978 | 941 | 948 | 3,686,000 |
| 2007/12/18 | 931 | 976 | 907 | 959 | 5,502,000 |
| 2007/12/17 | 1,012 | 1,017 | 957 | 961 | 4,621,000 |
| 2007/12/14 | 1,063 | 1,093 | 1,041 | 1,052 | 5,565,000 |
| 2007/12/13 | 1,080 | 1,092 | 1,055 | 1,057 | 2,248,000 |
| 2007/12/12 | 1,066 | 1,095 | 1,055 | 1,086 | 1,973,000 |
| 2007/12/11 | 1,065 | 1,097 | 1,065 | 1,086 | 1,693,000 |
| 2007/12/10 | 1,080 | 1,086 | 1,050 | 1,063 | 2,612,000 |
| 2007/12/07 | 1,095 | 1,107 | 1,071 | 1,080 | 2,716,000 |
| 2007/12/06 | 1,097 | 1,111 | 1,064 | 1,077 | 2,365,000 |
| 2007/12/05 | 1,049 | 1,068 | 1,029 | 1,053 | 3,057,000 |
| 2007/12/04 | 1,128 | 1,143 | 1,061 | 1,069 | 3,892,000 |
| 2007/12/03 | 1,192 | 1,196 | 1,128 | 1,135 | 3,396,000 |
| 2007/11/30 | 1,163 | 1,199 | 1,161 | 1,192 | 4,113,000 |
| 2007/11/29 | 1,071 | 1,139 | 1,070 | 1,123 | 3,644,000 |
| 2007/11/28 | 1,051 | 1,061 | 1,021 | 1,037 | 2,894,000 |
| 2007/11/27 | 1,011 | 1,089 | 1,006 | 1,051 | 2,528,000 |
| 2007/11/26 | 1,044 | 1,063 | 1,024 | 1,044 | 2,495,000 |
| 2007/11/22 | 1,000 | 1,028 | 960 | 1,024 | 5,169,000 |
| 2007/11/21 | 1,060 | 1,086 | 1,029 | 1,032 | 4,975,000 |
| 2007/11/20 | 1,023 | 1,080 | 1,005 | 1,070 | 5,150,000 |
| 2007/11/19 | 1,179 | 1,187 | 1,102 | 1,103 | 2,715,000 |
| 2007/11/16 | 1,186 | 1,190 | 1,157 | 1,178 | 1,440,000 |
| 2007/11/15 | 1,203 | 1,244 | 1,191 | 1,202 | 2,174,000 |
| 2007/11/14 | 1,199 | 1,205 | 1,183 | 1,202 | 1,721,000 |
| 2007/11/13 | 1,187 | 1,194 | 1,147 | 1,166 | 2,488,000 |
| 2007/11/12 | 1,236 | 1,237 | 1,165 | 1,207 | 2,656,000 |
| 2007/11/09 | 1,267 | 1,317 | 1,252 | 1,274 | 2,673,000 |
| 2007/11/08 | 1,235 | 1,255 | 1,226 | 1,252 | 1,475,000 |
| 2007/11/07 | 1,316 | 1,328 | 1,270 | 1,275 | 2,727,000 |
| 2007/11/06 | 1,256 | 1,274 | 1,236 | 1,256 | 2,352,000 |
| 2007/11/05 | 1,330 | 1,330 | 1,237 | 1,257 | 4,609,000 |
| 2007/11/02 | 1,373 | 1,385 | 1,361 | 1,370 | 1,915,000 |
| 2007/11/01 | 1,436 | 1,452 | 1,402 | 1,413 | 1,352,000 |
| 2007/10/31 | 1,464 | 1,464 | 1,409 | 1,432 | 1,633,000 |
| 2007/10/30 | 1,433 | 1,464 | 1,424 | 1,463 | 2,254,000 |
| 2007/10/29 | 1,393 | 1,422 | 1,387 | 1,421 | 1,283,000 |
| 2007/10/26 | 1,395 | 1,398 | 1,361 | 1,378 | 1,232,000 |
| 2007/10/25 | 1,399 | 1,405 | 1,369 | 1,387 | 1,203,000 |
| 2007/10/24 | 1,416 | 1,427 | 1,375 | 1,382 | 1,783,000 |
| 2007/10/23 | 1,428 | 1,444 | 1,397 | 1,399 | 1,396,000 |
| 2007/10/22 | 1,404 | 1,409 | 1,367 | 1,404 | 2,312,000 |
| 2007/10/19 | 1,467 | 1,479 | 1,450 | 1,464 | 2,219,000 |
| 2007/10/18 | 1,431 | 1,485 | 1,420 | 1,478 | 2,628,000 |
| 2007/10/17 | 1,415 | 1,446 | 1,402 | 1,431 | 2,130,000 |
| 2007/10/16 | 1,439 | 1,439 | 1,414 | 1,429 | 2,253,000 |
| 2007/10/15 | 1,424 | 1,452 | 1,420 | 1,445 | 2,717,000 |
| 2007/10/12 | 1,434 | 1,434 | 1,400 | 1,404 | 4,115,000 |
| 2007/10/11 | 1,377 | 1,420 | 1,365 | 1,419 | 3,552,000 |
| 2007/10/10 | 1,328 | 1,382 | 1,324 | 1,380 | 4,238,000 |
| 2007/10/09 | 1,328 | 1,329 | 1,302 | 1,319 | 1,362,000 |
| 2007/10/05 | 1,311 | 1,318 | 1,307 | 1,312 | 1,284,000 |
| 2007/10/04 | 1,320 | 1,329 | 1,305 | 1,310 | 2,078,000 |
| 2007/10/03 | 1,324 | 1,329 | 1,309 | 1,320 | 1,257,000 |
| 2007/10/02 | 1,330 | 1,336 | 1,318 | 1,323 | 1,741,000 |
| 2007/10/01 | 1,297 | 1,320 | 1,291 | 1,299 | 1,679,000 |
| 2007/09/28 | 1,308 | 1,328 | 1,291 | 1,302 | 1,714,000 |
| 2007/09/27 | 1,338 | 1,343 | 1,300 | 1,315 | 2,435,000 |
| 2007/09/26 | 1,288 | 1,326 | 1,288 | 1,324 | 2,833,000 |
| 2007/09/25 | 1,253 | 1,280 | 1,229 | 1,279 | 2,180,000 |
| 2007/09/21 | 1,212 | 1,237 | 1,208 | 1,233 | 1,419,000 |
| 2007/09/20 | 1,232 | 1,233 | 1,213 | 1,218 | 1,606,000 |
| 2007/09/19 | 1,200 | 1,218 | 1,189 | 1,212 | 1,939,000 |
| 2007/09/18 | 1,172 | 1,180 | 1,154 | 1,159 | 1,868,000 |
| 2007/09/14 | 1,109 | 1,176 | 1,105 | 1,174 | 5,747,000 |
| 2007/09/13 | 1,135 | 1,143 | 1,102 | 1,107 | 2,449,000 |
| 2007/09/12 | 1,173 | 1,180 | 1,130 | 1,138 | 2,049,000 |
| 2007/09/11 | 1,146 | 1,164 | 1,129 | 1,153 | 2,416,000 |
| 2007/09/10 | 1,145 | 1,171 | 1,136 | 1,154 | 2,651,000 |
| 2007/09/07 | 1,204 | 1,231 | 1,194 | 1,205 | 3,121,000 |
| 2007/09/06 | 1,211 | 1,244 | 1,194 | 1,244 | 2,536,000 |
| 2007/09/05 | 1,297 | 1,311 | 1,239 | 1,241 | 2,967,000 |
| 2007/09/04 | 1,319 | 1,320 | 1,288 | 1,288 | 1,476,000 |
| 2007/09/03 | 1,322 | 1,342 | 1,310 | 1,318 | 2,577,000 |
| 2007/08/31 | 1,287 | 1,340 | 1,275 | 1,338 | 2,077,000 |
| 2007/08/30 | 1,314 | 1,320 | 1,279 | 1,286 | 1,537,000 |
| 2007/08/29 | 1,243 | 1,277 | 1,238 | 1,274 | 1,974,000 |
| 2007/08/28 | 1,306 | 1,320 | 1,287 | 1,303 | 1,358,000 |
| 2007/08/27 | 1,331 | 1,351 | 1,303 | 1,305 | 3,236,000 |
| 2007/08/24 | 1,294 | 1,309 | 1,270 | 1,280 | 3,525,000 |
| 2007/08/23 | 1,230 | 1,255 | 1,219 | 1,255 | 2,128,000 |
| 2007/08/22 | 1,205 | 1,217 | 1,173 | 1,193 | 1,800,000 |
| 2007/08/21 | 1,214 | 1,258 | 1,193 | 1,220 | 1,968,000 |
| 2007/08/20 | 1,242 | 1,254 | 1,203 | 1,212 | 3,282,000 |
| 2007/08/17 | 1,277 | 1,295 | 1,134 | 1,142 | 4,721,000 |
| 2007/08/16 | 1,300 | 1,344 | 1,218 | 1,276 | 3,919,000 |
| 2007/08/15 | 1,336 | 1,354 | 1,306 | 1,314 | 2,057,000 |
| 2007/08/14 | 1,375 | 1,400 | 1,356 | 1,356 | 2,294,000 |
| 2007/08/13 | 1,366 | 1,383 | 1,333 | 1,351 | 3,256,000 |
| 2007/08/10 | 1,387 | 1,480 | 1,318 | 1,383 | 6,504,000 |
| 2007/08/09 | 1,394 | 1,479 | 1,388 | 1,467 | 6,170,000 |
| 2007/08/08 | 1,371 | 1,394 | 1,365 | 1,382 | 3,045,000 |
| 2007/08/07 | 1,393 | 1,394 | 1,352 | 1,371 | 2,891,000 |
| 2007/08/06 | 1,354 | 1,397 | 1,354 | 1,390 | 3,350,000 |
| 2007/08/03 | 1,356 | 1,384 | 1,342 | 1,373 | 5,149,000 |
| 2007/08/02 | 1,310 | 1,336 | 1,280 | 1,336 | 3,392,000 |
| 2007/08/01 | 1,288 | 1,352 | 1,287 | 1,297 | 4,420,000 |
| 2007/07/31 | 1,325 | 1,338 | 1,296 | 1,308 | 3,767,000 |
| 2007/07/30 | 1,243 | 1,325 | 1,243 | 1,313 | 4,270,000 |
| 2007/07/27 | 1,199 | 1,229 | 1,190 | 1,223 | 1,785,000 |
| 2007/07/26 | 1,270 | 1,280 | 1,232 | 1,239 | 1,205,000 |
| 2007/07/25 | 1,270 | 1,290 | 1,263 | 1,286 | 1,329,000 |
| 2007/07/24 | 1,310 | 1,310 | 1,275 | 1,295 | 1,264,000 |
| 2007/07/23 | 1,291 | 1,306 | 1,276 | 1,301 | 1,346,000 |
| 2007/07/20 | 1,291 | 1,323 | 1,287 | 1,308 | 1,989,000 |
| 2007/07/19 | 1,290 | 1,299 | 1,274 | 1,290 | 1,504,000 |
| 2007/07/18 | 1,300 | 1,317 | 1,271 | 1,282 | 2,691,000 |
| 2007/07/17 | 1,293 | 1,318 | 1,289 | 1,304 | 2,395,000 |
| 2007/07/13 | 1,262 | 1,276 | 1,220 | 1,253 | 2,555,000 |
| 2007/07/12 | 1,285 | 1,300 | 1,242 | 1,253 | 2,299,000 |
| 2007/07/11 | 1,234 | 1,294 | 1,226 | 1,291 | 4,086,000 |
| 2007/07/10 | 1,238 | 1,245 | 1,230 | 1,233 | 1,178,000 |
| 2007/07/09 | 1,200 | 1,245 | 1,195 | 1,240 | 2,103,000 |
| 2007/07/06 | 1,195 | 1,199 | 1,183 | 1,195 | 1,042,000 |
| 2007/07/05 | 1,186 | 1,206 | 1,186 | 1,195 | 1,675,000 |
| 2007/07/04 | 1,140 | 1,181 | 1,140 | 1,180 | 1,750,000 |
| 2007/07/03 | 1,154 | 1,159 | 1,141 | 1,146 | 1,081,000 |
| 2007/07/02 | 1,150 | 1,164 | 1,148 | 1,160 | 1,104,000 |
| 2007/06/29 | 1,135 | 1,157 | 1,133 | 1,155 | 1,531,000 |
| 2007/06/28 | 1,124 | 1,145 | 1,122 | 1,145 | 1,467,000 |
| 2007/06/27 | 1,121 | 1,128 | 1,117 | 1,122 | 938,000 |
| 2007/06/26 | 1,125 | 1,138 | 1,117 | 1,134 | 1,035,000 |
| 2007/06/25 | 1,140 | 1,144 | 1,126 | 1,128 | 1,052,000 |
| 2007/06/22 | 1,142 | 1,143 | 1,131 | 1,143 | 1,063,000 |
| 2007/06/21 | 1,122 | 1,151 | 1,116 | 1,147 | 2,234,000 |
| 2007/06/20 | 1,120 | 1,128 | 1,117 | 1,122 | 1,563,000 |
| 2007/06/19 | 1,115 | 1,117 | 1,104 | 1,115 | 934,000 |
| 2007/06/18 | 1,130 | 1,131 | 1,111 | 1,111 | 1,640,000 |
| 2007/06/15 | 1,080 | 1,118 | 1,079 | 1,110 | 4,081,000 |
| 2007/06/14 | 1,056 | 1,072 | 1,049 | 1,069 | 1,224,000 |
| 2007/06/13 | 1,057 | 1,063 | 1,037 | 1,044 | 1,758,000 |
| 2007/06/12 | 1,072 | 1,077 | 1,061 | 1,066 | 793,000 |
| 2007/06/11 | 1,081 | 1,087 | 1,073 | 1,080 | 1,366,000 |
| 2007/06/08 | 1,069 | 1,075 | 1,056 | 1,070 | 4,278,000 |
| 2007/06/07 | 1,063 | 1,068 | 1,056 | 1,068 | 1,363,000 |
| 2007/06/06 | 1,071 | 1,079 | 1,066 | 1,073 | 976,000 |
| 2007/06/05 | 1,080 | 1,082 | 1,065 | 1,082 | 1,130,000 |
| 2007/06/04 | 1,090 | 1,093 | 1,071 | 1,077 | 1,673,000 |
| 2007/06/01 | 1,063 | 1,086 | 1,061 | 1,085 | 2,405,000 |
| 2007/05/31 | 1,045 | 1,063 | 1,041 | 1,063 | 1,694,000 |
| 2007/05/30 | 1,029 | 1,043 | 1,026 | 1,041 | 1,592,000 |
| 2007/05/29 | 1,033 | 1,037 | 1,025 | 1,029 | 865,000 |
| 2007/05/28 | 1,024 | 1,045 | 1,024 | 1,037 | 1,252,000 |
| 2007/05/25 | 1,023 | 1,030 | 1,010 | 1,021 | 1,472,000 |
| 2007/05/24 | 1,042 | 1,048 | 1,035 | 1,037 | 992,000 |
| 2007/05/23 | 1,058 | 1,060 | 1,042 | 1,043 | 1,201,000 |
| 2007/05/22 | 1,050 | 1,064 | 1,046 | 1,060 | 1,236,000 |
| 2007/05/21 | 1,050 | 1,070 | 1,045 | 1,056 | 1,621,000 |
| 2007/05/18 | 1,068 | 1,074 | 1,043 | 1,049 | 2,491,000 |
| 2007/05/17 | 1,067 | 1,072 | 1,052 | 1,059 | 1,785,000 |
| 2007/05/16 | 1,082 | 1,082 | 1,048 | 1,053 | 2,059,000 |
| 2007/05/15 | 1,083 | 1,086 | 1,067 | 1,086 | 1,966,000 |
| 2007/05/14 | 1,100 | 1,100 | 1,074 | 1,076 | 1,326,000 |
| 2007/05/11 | 1,086 | 1,094 | 1,063 | 1,083 | 2,476,000 |
| 2007/05/10 | 1,084 | 1,107 | 1,074 | 1,103 | 4,635,000 |
| 2007/05/09 | 1,060 | 1,060 | 1,046 | 1,056 | 1,481,000 |
| 2007/05/08 | 1,068 | 1,068 | 1,052 | 1,060 | 1,842,000 |
| 2007/05/07 | 1,037 | 1,072 | 1,036 | 1,068 | 3,628,000 |
| 2007/05/02 | 1,019 | 1,037 | 1,011 | 1,034 | 1,740,000 |
| 2007/05/01 | 1,034 | 1,035 | 1,006 | 1,014 | 2,634,000 |
| 2007/04/27 | 1,032 | 1,041 | 1,025 | 1,037 | 2,179,000 |
| 2007/04/26 | 1,023 | 1,039 | 1,017 | 1,035 | 1,861,000 |
| 2007/04/25 | 1,016 | 1,022 | 1,005 | 1,016 | 1,822,000 |
| 2007/04/24 | 1,021 | 1,025 | 1,002 | 1,015 | 1,887,000 |
| 2007/04/23 | 1,037 | 1,045 | 1,017 | 1,028 | 2,064,000 |
| 2007/04/20 | 1,027 | 1,032 | 1,022 | 1,029 | 1,671,000 |
| 2007/04/19 | 1,023 | 1,031 | 1,003 | 1,016 | 2,209,000 |
| 2007/04/18 | 1,033 | 1,046 | 1,028 | 1,042 | 2,088,000 |
| 2007/04/17 | 1,058 | 1,058 | 1,023 | 1,032 | 3,013,000 |
| 2007/04/16 | 1,040 | 1,060 | 1,028 | 1,055 | 4,029,000 |
| 2007/04/13 | 1,041 | 1,043 | 1,016 | 1,021 | 1,933,000 |
| 2007/04/12 | 1,031 | 1,040 | 1,027 | 1,035 | 1,380,000 |
| 2007/04/11 | 1,040 | 1,041 | 1,022 | 1,030 | 1,553,000 |
| 2007/04/10 | 1,010 | 1,048 | 1,007 | 1,044 | 4,170,000 |
| 2007/04/09 | 1,020 | 1,024 | 1,011 | 1,017 | 1,121,000 |
| 2007/04/06 | 1,014 | 1,019 | 1,000 | 1,016 | 1,687,000 |
| 2007/04/05 | 1,022 | 1,029 | 1,006 | 1,010 | 2,348,000 |
| 2007/04/04 | 1,020 | 1,031 | 1,005 | 1,018 | 5,165,000 |
| 2007/04/03 | 972 | 1,004 | 965 | 1,003 | 5,327,000 |
| 2007/04/02 | 980 | 984 | 945 | 952 | 2,415,000 |
| 2007/03/30 | 975 | 984 | 961 | 970 | 1,392,000 |
| 2007/03/29 | 965 | 977 | 949 | 971 | 1,453,000 |
| 2007/03/28 | 977 | 977 | 962 | 969 | 1,613,000 |
| 2007/03/27 | 967 | 977 | 957 | 972 | 1,836,000 |
| 2007/03/26 | 942 | 969 | 942 | 968 | 1,374,000 |
| 2007/03/23 | 952 | 954 | 939 | 949 | 1,293,000 |
| 2007/03/22 | 949 | 955 | 946 | 951 | 1,282,000 |
| 2007/03/20 | 924 | 939 | 924 | 933 | 1,163,000 |
| 2007/03/19 | 898 | 920 | 891 | 918 | 1,246,000 |
| 2007/03/16 | 907 | 924 | 895 | 905 | 1,565,000 |
| 2007/03/15 | 908 | 922 | 906 | 907 | 1,871,000 |
| 2007/03/14 | 924 | 928 | 903 | 907 | 1,258,000 |
| 2007/03/13 | 962 | 964 | 944 | 944 | 1,731,000 |
| 2007/03/12 | 949 | 959 | 943 | 952 | 1,661,000 |
| 2007/03/09 | 951 | 951 | 927 | 932 | 4,728,000 |
| 2007/03/08 | 921 | 943 | 919 | 943 | 1,494,000 |
| 2007/03/07 | 940 | 949 | 915 | 916 | 1,689,000 |
| 2007/03/06 | 896 | 946 | 895 | 930 | 2,401,000 |
| 2007/03/05 | 930 | 937 | 890 | 899 | 1,899,000 |
| 2007/03/02 | 964 | 968 | 945 | 950 | 2,444,000 |
| 2007/03/01 | 977 | 989 | 947 | 978 | 2,476,000 |
| 2007/02/28 | 930 | 988 | 925 | 975 | 2,807,000 |
| 2007/02/27 | 1,045 | 1,045 | 1,010 | 1,020 | 3,315,000 |
| 2007/02/26 | 1,020 | 1,035 | 1,016 | 1,032 | 3,202,000 |
| 2007/02/23 | 1,008 | 1,025 | 993 | 1,009 | 2,889,000 |
| 2007/02/22 | 1,040 | 1,041 | 1,007 | 1,012 | 5,161,000 |
| 2007/02/21 | 970 | 1,022 | 970 | 998 | 7,806,000 |
| 2007/02/20 | 958 | 965 | 946 | 965 | 2,624,000 |
| 2007/02/19 | 947 | 964 | 939 | 959 | 4,471,000 |
| 2007/02/16 | 922 | 944 | 920 | 942 | 6,178,000 |
| 2007/02/15 | 926 | 926 | 903 | 909 | 2,764,000 |
| 2007/02/14 | 930 | 930 | 911 | 916 | 2,312,000 |
| 2007/02/13 | 914 | 932 | 914 | 923 | 2,211,000 |
| 2007/02/09 | 895 | 913 | 882 | 909 | 2,394,000 |
| 2007/02/08 | 897 | 903 | 889 | 895 | 942,000 |
| 2007/02/07 | 894 | 906 | 891 | 897 | 1,741,000 |
| 2007/02/06 | 908 | 910 | 886 | 889 | 2,215,000 |
| 2007/02/05 | 921 | 921 | 906 | 908 | 1,160,000 |
| 2007/02/02 | 929 | 931 | 916 | 925 | 1,455,000 |
| 2007/02/01 | 915 | 930 | 906 | 929 | 1,451,000 |
| 2007/01/31 | 931 | 931 | 900 | 913 | 2,362,000 |
| 2007/01/30 | 934 | 947 | 926 | 930 | 3,310,000 |
| 2007/01/29 | 925 | 929 | 908 | 914 | 2,462,000 |
| 2007/01/26 | 892 | 926 | 891 | 914 | 5,180,000 |
| 2007/01/25 | 888 | 898 | 881 | 891 | 3,016,000 |
| 2007/01/24 | 860 | 889 | 859 | 884 | 4,484,000 |
| 2007/01/23 | 847 | 855 | 841 | 853 | 1,358,000 |
| 2007/01/22 | 858 | 858 | 849 | 855 | 1,768,000 |
| 2007/01/19 | 839 | 849 | 835 | 848 | 2,391,000 |
| 2007/01/18 | 810 | 839 | 808 | 832 | 1,928,000 |
| 2007/01/17 | 805 | 817 | 796 | 812 | 1,394,000 |
| 2007/01/16 | 821 | 824 | 808 | 808 | 1,339,000 |
| 2007/01/15 | 819 | 826 | 815 | 822 | 599,000 |
| 2007/01/12 | 820 | 827 | 811 | 816 | 2,328,000 |
| 2007/01/11 | 818 | 825 | 808 | 815 | 1,224,000 |
| 2007/01/10 | 819 | 827 | 809 | 814 | 1,431,000 |
| 2007/01/09 | 813 | 830 | 810 | 827 | 720,000 |
| 2007/01/05 | 835 | 835 | 813 | 821 | 1,708,000 |
| 2007/01/04 | 845 | 846 | 833 | 836 | 507,000 |