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 |
|---|---|---|---|---|---|
| 2010/12/30 | 508 | 510 | 503 | 505 | 942,000 |
| 2010/12/29 | 508 | 513 | 507 | 511 | 1,331,000 |
| 2010/12/28 | 504 | 507 | 503 | 505 | 970,000 |
| 2010/12/27 | 504 | 510 | 501 | 509 | 1,099,000 |
| 2010/12/24 | 497 | 505 | 497 | 500 | 1,166,000 |
| 2010/12/22 | 511 | 511 | 504 | 504 | 1,670,000 |
| 2010/12/21 | 510 | 510 | 505 | 510 | 3,033,000 |
| 2010/12/20 | 497 | 502 | 488 | 493 | 2,583,000 |
| 2010/12/17 | 497 | 499 | 493 | 495 | 1,593,000 |
| 2010/12/16 | 493 | 497 | 489 | 494 | 1,598,000 |
| 2010/12/15 | 493 | 494 | 491 | 494 | 1,482,000 |
| 2010/12/14 | 492 | 497 | 489 | 490 | 2,871,000 |
| 2010/12/13 | 488 | 491 | 484 | 490 | 1,469,000 |
| 2010/12/10 | 495 | 495 | 483 | 484 | 4,408,000 |
| 2010/12/09 | 491 | 498 | 487 | 487 | 2,622,000 |
| 2010/12/08 | 484 | 486 | 482 | 483 | 1,461,000 |
| 2010/12/07 | 484 | 484 | 478 | 479 | 886,000 |
| 2010/12/06 | 479 | 485 | 477 | 482 | 990,000 |
| 2010/12/03 | 485 | 485 | 476 | 478 | 1,859,000 |
| 2010/12/02 | 478 | 480 | 474 | 479 | 2,242,000 |
| 2010/12/01 | 460 | 470 | 460 | 470 | 1,569,000 |
| 2010/11/30 | 463 | 471 | 462 | 463 | 2,706,000 |
| 2010/11/29 | 471 | 474 | 459 | 464 | 3,909,000 |
| 2010/11/26 | 479 | 481 | 471 | 471 | 1,969,000 |
| 2010/11/25 | 485 | 486 | 477 | 479 | 2,246,000 |
| 2010/11/24 | 478 | 484 | 476 | 482 | 1,561,000 |
| 2010/11/22 | 490 | 492 | 487 | 491 | 991,000 |
| 2010/11/19 | 492 | 492 | 481 | 482 | 1,476,000 |
| 2010/11/18 | 478 | 487 | 475 | 487 | 1,271,000 |
| 2010/11/17 | 470 | 477 | 468 | 476 | 1,088,000 |
| 2010/11/16 | 482 | 484 | 475 | 475 | 1,177,000 |
| 2010/11/15 | 477 | 479 | 472 | 479 | 993,000 |
| 2010/11/12 | 479 | 481 | 473 | 475 | 1,333,000 |
| 2010/11/11 | 484 | 485 | 478 | 481 | 1,162,000 |
| 2010/11/10 | 483 | 491 | 475 | 477 | 2,001,000 |
| 2010/11/09 | 487 | 491 | 476 | 481 | 2,849,000 |
| 2010/11/08 | 515 | 516 | 488 | 494 | 2,579,000 |
| 2010/11/05 | 501 | 509 | 498 | 509 | 1,533,000 |
| 2010/11/04 | 482 | 490 | 481 | 486 | 878,000 |
| 2010/11/02 | 474 | 478 | 471 | 474 | 701,000 |
| 2010/11/01 | 474 | 482 | 471 | 476 | 824,000 |
| 2010/10/29 | 480 | 481 | 469 | 475 | 1,455,000 |
| 2010/10/28 | 487 | 489 | 482 | 483 | 1,258,000 |
| 2010/10/27 | 487 | 495 | 486 | 488 | 1,159,000 |
| 2010/10/26 | 488 | 492 | 484 | 487 | 894,000 |
| 2010/10/25 | 495 | 497 | 490 | 491 | 854,000 |
| 2010/10/22 | 493 | 503 | 492 | 498 | 1,102,000 |
| 2010/10/21 | 500 | 507 | 493 | 495 | 1,191,000 |
| 2010/10/20 | 501 | 502 | 497 | 499 | 945,000 |
| 2010/10/19 | 512 | 514 | 506 | 509 | 1,112,000 |
| 2010/10/18 | 513 | 515 | 509 | 510 | 836,000 |
| 2010/10/15 | 516 | 516 | 509 | 514 | 1,329,000 |
| 2010/10/14 | 516 | 529 | 514 | 521 | 2,815,000 |
| 2010/10/13 | 503 | 508 | 497 | 505 | 1,354,000 |
| 2010/10/12 | 516 | 518 | 502 | 502 | 1,676,000 |
| 2010/10/08 | 531 | 531 | 517 | 517 | 1,861,000 |
| 2010/10/07 | 533 | 538 | 528 | 530 | 1,472,000 |
| 2010/10/06 | 528 | 533 | 525 | 532 | 1,414,000 |
| 2010/10/05 | 518 | 528 | 514 | 526 | 1,535,000 |
| 2010/10/04 | 522 | 529 | 519 | 524 | 1,225,000 |
| 2010/10/01 | 530 | 533 | 523 | 523 | 1,687,000 |
| 2010/09/30 | 530 | 536 | 522 | 522 | 1,487,000 |
| 2010/09/29 | 521 | 530 | 520 | 529 | 1,488,000 |
| 2010/09/28 | 527 | 530 | 522 | 524 | 1,161,000 |
| 2010/09/27 | 518 | 527 | 518 | 526 | 1,401,000 |
| 2010/09/24 | 515 | 520 | 509 | 513 | 1,932,000 |
| 2010/09/22 | 524 | 529 | 520 | 521 | 1,596,000 |
| 2010/09/21 | 541 | 544 | 525 | 526 | 1,559,000 |
| 2010/09/17 | 525 | 544 | 525 | 542 | 3,293,000 |
| 2010/09/16 | 524 | 526 | 518 | 520 | 1,820,000 |
| 2010/09/15 | 501 | 521 | 501 | 518 | 2,144,000 |
| 2010/09/14 | 515 | 517 | 506 | 509 | 1,022,000 |
| 2010/09/13 | 514 | 520 | 511 | 514 | 1,925,000 |
| 2010/09/10 | 502 | 511 | 501 | 508 | 3,161,000 |
| 2010/09/09 | 506 | 507 | 500 | 502 | 982,000 |
| 2010/09/08 | 500 | 503 | 497 | 498 | 1,313,000 |
| 2010/09/07 | 512 | 514 | 504 | 508 | 2,599,000 |
| 2010/09/06 | 510 | 518 | 507 | 517 | 2,095,000 |
| 2010/09/03 | 505 | 508 | 498 | 504 | 1,558,000 |
| 2010/09/02 | 498 | 506 | 495 | 503 | 2,446,000 |
| 2010/09/01 | 486 | 492 | 477 | 490 | 2,880,000 |
| 2010/08/31 | 503 | 503 | 488 | 488 | 2,271,000 |
| 2010/08/30 | 505 | 514 | 502 | 508 | 2,626,000 |
| 2010/08/27 | 484 | 499 | 479 | 497 | 2,524,000 |
| 2010/08/26 | 499 | 500 | 482 | 488 | 2,902,000 |
| 2010/08/25 | 490 | 503 | 486 | 494 | 4,577,000 |
| 2010/08/24 | 490 | 500 | 487 | 492 | 4,834,000 |
| 2010/08/23 | 484 | 496 | 483 | 493 | 3,682,000 |
| 2010/08/20 | 481 | 485 | 477 | 479 | 2,140,000 |
| 2010/08/19 | 480 | 490 | 479 | 489 | 1,905,000 |
| 2010/08/18 | 471 | 479 | 469 | 476 | 1,707,000 |
| 2010/08/17 | 470 | 471 | 461 | 466 | 2,986,000 |
| 2010/08/16 | 467 | 478 | 462 | 476 | 1,958,000 |
| 2010/08/13 | 463 | 471 | 459 | 469 | 2,921,000 |
| 2010/08/12 | 458 | 466 | 457 | 463 | 1,841,000 |
| 2010/08/11 | 476 | 478 | 465 | 469 | 1,278,000 |
| 2010/08/10 | 483 | 489 | 481 | 483 | 1,770,000 |
| 2010/08/09 | 482 | 489 | 479 | 484 | 5,322,000 |
| 2010/08/06 | 449 | 458 | 447 | 454 | 966,000 |
| 2010/08/05 | 454 | 457 | 445 | 451 | 2,168,000 |
| 2010/08/04 | 465 | 465 | 446 | 447 | 2,268,000 |
| 2010/08/03 | 472 | 476 | 463 | 471 | 1,138,000 |
| 2010/08/02 | 457 | 468 | 455 | 462 | 1,069,000 |
| 2010/07/30 | 466 | 466 | 455 | 456 | 1,573,000 |
| 2010/07/29 | 470 | 479 | 467 | 471 | 1,004,000 |
| 2010/07/28 | 467 | 477 | 467 | 475 | 1,569,000 |
| 2010/07/27 | 468 | 471 | 459 | 460 | 839,000 |
| 2010/07/26 | 464 | 471 | 464 | 468 | 1,220,000 |
| 2010/07/23 | 451 | 461 | 447 | 457 | 1,662,000 |
| 2010/07/22 | 442 | 447 | 436 | 438 | 1,250,000 |
| 2010/07/21 | 457 | 458 | 442 | 447 | 1,390,000 |
| 2010/07/20 | 439 | 456 | 438 | 449 | 1,410,000 |
| 2010/07/16 | 466 | 468 | 442 | 444 | 2,940,000 |
| 2010/07/15 | 463 | 470 | 459 | 468 | 1,530,000 |
| 2010/07/14 | 459 | 465 | 456 | 465 | 1,442,000 |
| 2010/07/13 | 445 | 450 | 441 | 447 | 1,493,000 |
| 2010/07/12 | 439 | 448 | 436 | 440 | 1,342,000 |
| 2010/07/09 | 442 | 448 | 434 | 442 | 2,760,000 |
| 2010/07/08 | 439 | 442 | 433 | 435 | 2,568,000 |
| 2010/07/07 | 432 | 432 | 418 | 423 | 1,770,000 |
| 2010/07/06 | 418 | 433 | 410 | 430 | 1,411,000 |
| 2010/07/05 | 417 | 427 | 414 | 423 | 1,040,000 |
| 2010/07/02 | 410 | 421 | 406 | 416 | 1,631,000 |
| 2010/07/01 | 414 | 417 | 402 | 408 | 2,670,000 |
| 2010/06/30 | 426 | 426 | 415 | 420 | 2,860,000 |
| 2010/06/29 | 452 | 457 | 440 | 442 | 829,000 |
| 2010/06/28 | 460 | 460 | 445 | 450 | 677,000 |
| 2010/06/25 | 467 | 468 | 456 | 457 | 1,829,000 |
| 2010/06/24 | 476 | 483 | 472 | 478 | 930,000 |
| 2010/06/23 | 482 | 484 | 479 | 482 | 734,000 |
| 2010/06/22 | 497 | 499 | 487 | 490 | 1,498,000 |
| 2010/06/21 | 497 | 505 | 497 | 504 | 1,484,000 |
| 2010/06/18 | 494 | 497 | 488 | 489 | 1,256,000 |
| 2010/06/17 | 497 | 503 | 492 | 492 | 1,357,000 |
| 2010/06/16 | 487 | 505 | 487 | 497 | 2,803,000 |
| 2010/06/15 | 472 | 480 | 469 | 479 | 1,340,000 |
| 2010/06/14 | 456 | 474 | 456 | 473 | 1,922,000 |
| 2010/06/11 | 447 | 451 | 445 | 449 | 5,480,000 |
| 2010/06/10 | 444 | 446 | 437 | 444 | 1,032,000 |
| 2010/06/09 | 450 | 451 | 438 | 444 | 1,548,000 |
| 2010/06/08 | 447 | 459 | 446 | 451 | 1,184,000 |
| 2010/06/07 | 472 | 472 | 454 | 455 | 1,475,000 |
| 2010/06/04 | 478 | 483 | 473 | 480 | 1,592,000 |
| 2010/06/03 | 457 | 474 | 457 | 473 | 1,945,000 |
| 2010/06/02 | 453 | 460 | 448 | 449 | 1,777,000 |
| 2010/06/01 | 472 | 473 | 459 | 461 | 1,414,000 |
| 2010/05/31 | 463 | 474 | 462 | 470 | 1,022,000 |
| 2010/05/28 | 466 | 473 | 457 | 464 | 1,624,000 |
| 2010/05/27 | 442 | 460 | 442 | 458 | 1,873,000 |
| 2010/05/26 | 461 | 466 | 445 | 446 | 2,495,000 |
| 2010/05/25 | 463 | 478 | 452 | 453 | 2,504,000 |
| 2010/05/24 | 480 | 480 | 465 | 467 | 2,414,000 |
| 2010/05/21 | 465 | 482 | 453 | 480 | 2,601,000 |
| 2010/05/20 | 484 | 490 | 478 | 480 | 1,006,000 |
| 2010/05/19 | 485 | 492 | 480 | 490 | 1,502,000 |
| 2010/05/18 | 505 | 508 | 491 | 496 | 1,322,000 |
| 2010/05/17 | 519 | 523 | 491 | 497 | 2,178,000 |
| 2010/05/14 | 525 | 533 | 522 | 525 | 1,802,000 |
| 2010/05/13 | 531 | 538 | 525 | 535 | 1,117,000 |
| 2010/05/12 | 530 | 539 | 520 | 524 | 1,317,000 |
| 2010/05/11 | 547 | 547 | 531 | 532 | 1,941,000 |
| 2010/05/10 | 523 | 539 | 521 | 537 | 2,226,000 |
| 2010/05/07 | 529 | 531 | 513 | 523 | 2,641,000 |
| 2010/05/06 | 550 | 550 | 536 | 539 | 2,866,000 |
| 2010/04/30 | 546 | 558 | 546 | 556 | 1,748,000 |
| 2010/04/28 | 539 | 549 | 534 | 538 | 1,770,000 |
| 2010/04/27 | 545 | 553 | 545 | 549 | 1,475,000 |
| 2010/04/26 | 545 | 554 | 544 | 549 | 1,678,000 |
| 2010/04/23 | 538 | 545 | 534 | 539 | 2,538,000 |
| 2010/04/22 | 540 | 543 | 533 | 539 | 1,449,000 |
| 2010/04/21 | 532 | 547 | 530 | 547 | 1,777,000 |
| 2010/04/20 | 531 | 536 | 524 | 525 | 1,389,000 |
| 2010/04/19 | 531 | 536 | 528 | 528 | 1,688,000 |
| 2010/04/16 | 559 | 559 | 543 | 546 | 1,232,000 |
| 2010/04/15 | 561 | 563 | 556 | 557 | 1,582,000 |
| 2010/04/14 | 553 | 559 | 550 | 555 | 1,475,000 |
| 2010/04/13 | 552 | 554 | 540 | 546 | 1,787,000 |
| 2010/04/12 | 558 | 564 | 555 | 556 | 1,641,000 |
| 2010/04/09 | 562 | 566 | 552 | 554 | 3,596,000 |
| 2010/04/08 | 563 | 573 | 561 | 565 | 1,388,000 |
| 2010/04/07 | 573 | 578 | 568 | 573 | 1,084,000 |
| 2010/04/06 | 587 | 588 | 566 | 570 | 1,979,000 |
| 2010/04/05 | 578 | 583 | 576 | 583 | 1,871,000 |
| 2010/04/02 | 569 | 577 | 567 | 570 | 2,620,000 |
| 2010/04/01 | 550 | 568 | 544 | 565 | 3,093,000 |
| 2010/03/31 | 557 | 557 | 544 | 544 | 1,554,000 |
| 2010/03/30 | 552 | 558 | 550 | 557 | 2,597,000 |
| 2010/03/29 | 531 | 546 | 530 | 546 | 2,274,000 |
| 2010/03/26 | 520 | 526 | 515 | 524 | 1,192,000 |
| 2010/03/25 | 518 | 518 | 513 | 518 | 1,208,000 |
| 2010/03/24 | 524 | 526 | 512 | 517 | 1,383,000 |
| 2010/03/23 | 527 | 530 | 521 | 522 | 1,225,000 |
| 2010/03/19 | 533 | 537 | 529 | 531 | 1,371,000 |
| 2010/03/18 | 530 | 546 | 528 | 532 | 4,072,000 |
| 2010/03/17 | 523 | 530 | 520 | 526 | 1,620,000 |
| 2010/03/16 | 529 | 534 | 519 | 520 | 1,947,000 |
| 2010/03/15 | 528 | 537 | 525 | 535 | 4,056,000 |
| 2010/03/12 | 526 | 528 | 515 | 519 | 4,913,000 |
| 2010/03/11 | 510 | 518 | 509 | 518 | 1,527,000 |
| 2010/03/10 | 512 | 513 | 506 | 507 | 664,000 |
| 2010/03/09 | 509 | 516 | 504 | 510 | 2,108,000 |
| 2010/03/08 | 505 | 509 | 503 | 509 | 1,901,000 |
| 2010/03/05 | 494 | 500 | 493 | 498 | 1,977,000 |
| 2010/03/04 | 484 | 492 | 482 | 485 | 1,242,000 |
| 2010/03/03 | 487 | 491 | 484 | 488 | 787,000 |
| 2010/03/02 | 492 | 492 | 486 | 489 | 1,344,000 |
| 2010/03/01 | 480 | 488 | 479 | 484 | 1,209,000 |
| 2010/02/26 | 474 | 487 | 470 | 481 | 1,933,000 |
| 2010/02/25 | 484 | 489 | 469 | 470 | 1,638,000 |
| 2010/02/24 | 478 | 478 | 472 | 476 | 2,383,000 |
| 2010/02/23 | 486 | 490 | 484 | 486 | 1,013,000 |
| 2010/02/22 | 492 | 498 | 488 | 491 | 1,820,000 |
| 2010/02/19 | 494 | 498 | 484 | 484 | 1,472,000 |
| 2010/02/18 | 495 | 495 | 486 | 490 | 1,463,000 |
| 2010/02/17 | 490 | 500 | 488 | 495 | 3,967,000 |
| 2010/02/16 | 481 | 484 | 476 | 484 | 1,399,000 |
| 2010/02/15 | 480 | 486 | 474 | 479 | 3,107,000 |
| 2010/02/12 | 472 | 483 | 468 | 479 | 5,533,000 |
| 2010/02/10 | 442 | 452 | 440 | 448 | 2,587,000 |
| 2010/02/09 | 435 | 442 | 431 | 434 | 1,435,000 |
| 2010/02/08 | 447 | 450 | 442 | 443 | 1,239,000 |
| 2010/02/05 | 443 | 453 | 441 | 450 | 2,123,000 |
| 2010/02/04 | 462 | 466 | 452 | 456 | 3,594,000 |
| 2010/02/03 | 433 | 443 | 433 | 438 | 996,000 |
| 2010/02/02 | 424 | 433 | 423 | 431 | 1,260,000 |
| 2010/02/01 | 419 | 425 | 416 | 420 | 1,812,000 |
| 2010/01/29 | 427 | 430 | 421 | 425 | 2,394,000 |
| 2010/01/28 | 431 | 439 | 429 | 436 | 2,132,000 |
| 2010/01/27 | 436 | 436 | 422 | 424 | 2,244,000 |
| 2010/01/26 | 440 | 443 | 431 | 432 | 2,401,000 |
| 2010/01/25 | 444 | 445 | 436 | 439 | 2,160,000 |
| 2010/01/22 | 456 | 457 | 447 | 454 | 1,725,000 |
| 2010/01/21 | 460 | 469 | 456 | 469 | 1,497,000 |
| 2010/01/20 | 473 | 477 | 461 | 464 | 1,042,000 |
| 2010/01/19 | 477 | 479 | 467 | 471 | 1,551,000 |
| 2010/01/18 | 462 | 479 | 462 | 479 | 4,248,000 |
| 2010/01/15 | 461 | 464 | 455 | 460 | 1,606,000 |
| 2010/01/14 | 450 | 463 | 448 | 460 | 1,580,000 |
| 2010/01/13 | 458 | 467 | 457 | 458 | 1,001,000 |
| 2010/01/12 | 461 | 466 | 458 | 464 | 1,371,000 |
| 2010/01/08 | 454 | 462 | 449 | 461 | 2,756,000 |
| 2010/01/07 | 448 | 451 | 446 | 448 | 1,367,000 |
| 2010/01/06 | 450 | 453 | 447 | 452 | 916,000 |
| 2010/01/05 | 441 | 448 | 440 | 446 | 2,282,000 |
| 2010/01/04 | 463 | 463 | 448 | 449 | 1,713,000 |