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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,034 | 1,042 | 1,026 | 1,036 | 1,171,100 |
| 2024/04/23 | 1,049 | 1,051 | 1,034 | 1,034 | 916,700 |
| 2024/04/22 | 1,036 | 1,041 | 1,028 | 1,037 | 1,006,500 |
| 2024/04/19 | 1,039 | 1,042 | 1,018 | 1,022 | 1,254,500 |
| 2024/04/18 | 1,035 | 1,051 | 1,031 | 1,042 | 800,400 |
| 2024/04/17 | 1,053 | 1,065 | 1,027 | 1,033 | 1,670,700 |
| 2024/04/16 | 1,056 | 1,060 | 1,041 | 1,042 | 1,247,800 |
| 2024/04/15 | 1,065 | 1,068 | 1,056 | 1,064 | 893,200 |
| 2024/04/12 | 1,068 | 1,070 | 1,057 | 1,069 | 1,962,600 |
| 2024/04/11 | 1,050 | 1,059 | 1,045 | 1,057 | 1,001,600 |
| 2024/04/10 | 1,040 | 1,071 | 1,040 | 1,057 | 2,815,800 |
| 2024/04/09 | 1,025 | 1,034 | 1,016 | 1,032 | 1,073,600 |
| 2024/04/08 | 1,015 | 1,023 | 1,005 | 1,023 | 1,016,000 |
| 2024/04/05 | 1,002 | 1,018 | 1,000 | 1,012 | 1,078,500 |
| 2024/04/04 | 1,017 | 1,024 | 1,011 | 1,012 | 1,391,200 |
| 2024/04/03 | 1,006 | 1,009 | 989 | 1,007 | 1,722,200 |
| 2024/04/02 | 990 | 1,012 | 987 | 1,010 | 1,681,500 |
| 2024/04/01 | 1,000 | 1,007 | 988 | 988 | 1,492,000 |
| 2024/03/29 | 1,002 | 1,007 | 995 | 997 | 1,774,200 |
| 2024/03/28 | 1,006 | 1,009 | 999 | 1,000 | 1,228,700 |
| 2024/03/27 | 1,004 | 1,009 | 998 | 1,006 | 1,637,000 |
| 2024/03/26 | 993 | 1,001 | 990 | 998 | 1,491,100 |
| 2024/03/25 | 997 | 999 | 988 | 993 | 1,303,300 |
| 2024/03/22 | 992 | 1,003 | 985 | 997 | 2,106,600 |
| 2024/03/21 | 987 | 995 | 982 | 991 | 2,012,500 |
| 2024/03/19 | 970 | 983 | 965 | 981 | 1,723,700 |
| 2024/03/18 | 961 | 972 | 957 | 970 | 1,392,500 |
| 2024/03/15 | 950 | 961 | 950 | 957 | 2,049,400 |
| 2024/03/14 | 958 | 959 | 944 | 955 | 1,738,400 |
| 2024/03/13 | 960 | 963 | 948 | 953 | 2,497,000 |
| 2024/03/12 | 954 | 958 | 939 | 958 | 3,307,200 |
| 2024/03/11 | 982 | 984 | 956 | 961 | 2,737,400 |
| 2024/03/08 | 977 | 994 | 972 | 992 | 2,665,400 |
| 2024/03/07 | 987 | 989 | 969 | 974 | 1,651,400 |
| 2024/03/06 | 968 | 984 | 965 | 984 | 1,964,500 |
| 2024/03/05 | 968 | 974 | 958 | 968 | 1,988,600 |
| 2024/03/04 | 974 | 977 | 962 | 967 | 3,593,700 |
| 2024/03/01 | 987 | 989 | 971 | 975 | 6,442,300 |
| 2024/02/29 | 1,009 | 1,010 | 984 | 987 | 3,762,900 |
| 2024/02/28 | 1,009 | 1,013 | 1,000 | 1,009 | 1,488,000 |
| 2024/02/27 | 999 | 1,015 | 997 | 1,005 | 2,247,900 |
| 2024/02/26 | 1,013 | 1,017 | 998 | 1,001 | 2,058,400 |
| 2024/02/22 | 1,021 | 1,022 | 1,001 | 1,014 | 1,969,600 |
| 2024/02/21 | 1,021 | 1,022 | 1,000 | 1,009 | 1,940,300 |
| 2024/02/20 | 1,030 | 1,030 | 1,013 | 1,021 | 1,511,800 |
| 2024/02/19 | 1,038 | 1,043 | 1,025 | 1,031 | 1,214,300 |
| 2024/02/16 | 1,030 | 1,050 | 1,027 | 1,034 | 3,068,300 |
| 2024/02/15 | 1,032 | 1,048 | 997 | 1,020 | 3,515,800 |
| 2024/02/14 | 973 | 1,018 | 955 | 1,012 | 8,027,100 |
| 2024/02/13 | 1,024 | 1,046 | 1,024 | 1,046 | 2,149,200 |
| 2024/02/09 | 1,032 | 1,039 | 1,019 | 1,023 | 2,021,400 |
| 2024/02/08 | 1,031 | 1,037 | 1,024 | 1,029 | 1,465,800 |
| 2024/02/07 | 1,020 | 1,038 | 1,014 | 1,031 | 1,994,600 |
| 2024/02/06 | 1,044 | 1,044 | 1,024 | 1,025 | 1,675,900 |
| 2024/02/05 | 1,049 | 1,057 | 1,044 | 1,048 | 2,152,800 |
| 2024/02/02 | 1,037 | 1,056 | 1,031 | 1,037 | 3,335,500 |
| 2024/02/01 | 1,035 | 1,039 | 1,026 | 1,032 | 2,343,300 |
| 2024/01/31 | 1,036 | 1,047 | 1,031 | 1,045 | 1,365,600 |
| 2024/01/30 | 1,039 | 1,039 | 1,030 | 1,034 | 963,500 |
| 2024/01/29 | 1,034 | 1,040 | 1,026 | 1,037 | 1,422,600 |
| 2024/01/26 | 1,030 | 1,040 | 1,025 | 1,028 | 1,444,600 |
| 2024/01/25 | 1,030 | 1,033 | 1,021 | 1,032 | 1,167,900 |
| 2024/01/24 | 1,029 | 1,034 | 1,024 | 1,033 | 1,130,800 |
| 2024/01/23 | 1,028 | 1,032 | 1,020 | 1,028 | 1,678,100 |
| 2024/01/22 | 1,016 | 1,027 | 1,012 | 1,026 | 1,266,400 |
| 2024/01/19 | 1,006 | 1,020 | 1,001 | 1,013 | 1,694,800 |
| 2024/01/18 | 997 | 1,009 | 996 | 998 | 3,018,100 |
| 2024/01/17 | 1,029 | 1,034 | 1,001 | 1,001 | 4,539,200 |
| 2024/01/16 | 1,040 | 1,045 | 1,027 | 1,027 | 1,630,100 |
| 2024/01/15 | 1,043 | 1,044 | 1,036 | 1,040 | 1,323,300 |
| 2024/01/12 | 1,070 | 1,070 | 1,028 | 1,038 | 3,307,800 |
| 2024/01/11 | 1,059 | 1,063 | 1,054 | 1,056 | 1,294,100 |
| 2024/01/10 | 1,052 | 1,059 | 1,049 | 1,052 | 1,308,800 |
| 2024/01/09 | 1,045 | 1,053 | 1,042 | 1,053 | 1,466,200 |
| 2024/01/05 | 1,026 | 1,043 | 1,026 | 1,041 | 1,714,900 |
| 2024/01/04 | 1,022 | 1,042 | 1,014 | 1,039 | 1,843,200 |
| 2023/12/29 | 1,026 | 1,032 | 1,019 | 1,026 | 1,123,900 |
| 2023/12/28 | 1,020 | 1,031 | 1,018 | 1,028 | 1,276,400 |
| 2023/12/27 | 1,031 | 1,042 | 1,031 | 1,042 | 3,005,800 |
| 2023/12/26 | 1,030 | 1,037 | 1,027 | 1,028 | 1,611,500 |
| 2023/12/25 | 1,045 | 1,046 | 1,027 | 1,029 | 1,672,600 |
| 2023/12/22 | 1,025 | 1,031 | 1,021 | 1,031 | 1,940,200 |
| 2023/12/21 | 1,023 | 1,025 | 1,019 | 1,021 | 2,125,200 |
| 2023/12/20 | 1,033 | 1,042 | 1,029 | 1,033 | 1,805,400 |
| 2023/12/19 | 1,029 | 1,035 | 1,022 | 1,028 | 1,395,000 |
| 2023/12/18 | 1,028 | 1,033 | 1,019 | 1,027 | 1,646,200 |
| 2023/12/15 | 1,020 | 1,040 | 1,020 | 1,036 | 2,113,600 |
| 2023/12/14 | 1,035 | 1,039 | 1,018 | 1,023 | 2,429,100 |
| 2023/12/13 | 1,050 | 1,052 | 1,036 | 1,039 | 1,805,700 |
| 2023/12/12 | 1,075 | 1,075 | 1,051 | 1,051 | 1,849,200 |
| 2023/12/11 | 1,069 | 1,075 | 1,057 | 1,062 | 2,202,400 |
| 2023/12/08 | 1,077 | 1,081 | 1,061 | 1,065 | 2,195,300 |
| 2023/12/07 | 1,105 | 1,105 | 1,086 | 1,092 | 1,345,900 |
| 2023/12/06 | 1,095 | 1,110 | 1,095 | 1,110 | 1,155,900 |
| 2023/12/05 | 1,090 | 1,102 | 1,087 | 1,094 | 1,891,500 |
| 2023/12/04 | 1,099 | 1,110 | 1,092 | 1,105 | 1,159,900 |
| 2023/12/01 | 1,107 | 1,110 | 1,093 | 1,100 | 1,155,100 |
| 2023/11/30 | 1,083 | 1,102 | 1,081 | 1,094 | 1,991,000 |
| 2023/11/29 | 1,100 | 1,110 | 1,095 | 1,097 | 1,246,800 |
| 2023/11/28 | 1,118 | 1,124 | 1,103 | 1,109 | 1,469,300 |
| 2023/11/27 | 1,130 | 1,131 | 1,115 | 1,120 | 1,585,900 |
| 2023/11/24 | 1,118 | 1,134 | 1,117 | 1,126 | 1,991,200 |
| 2023/11/22 | 1,089 | 1,111 | 1,088 | 1,107 | 1,295,500 |
| 2023/11/21 | 1,091 | 1,101 | 1,086 | 1,089 | 1,594,500 |
| 2023/11/20 | 1,091 | 1,100 | 1,081 | 1,088 | 2,240,500 |
| 2023/11/17 | 1,090 | 1,102 | 1,089 | 1,101 | 1,535,600 |
| 2023/11/16 | 1,092 | 1,092 | 1,077 | 1,086 | 1,239,300 |
| 2023/11/15 | 1,077 | 1,093 | 1,071 | 1,092 | 1,920,700 |
| 2023/11/14 | 1,075 | 1,077 | 1,066 | 1,070 | 1,802,200 |
| 2023/11/13 | 1,084 | 1,088 | 1,058 | 1,076 | 2,771,500 |
| 2023/11/10 | 1,084 | 1,084 | 1,061 | 1,082 | 2,783,200 |
| 2023/11/09 | 1,048 | 1,077 | 1,048 | 1,077 | 3,735,200 |
| 2023/11/08 | 1,083 | 1,089 | 1,032 | 1,045 | 9,096,100 |
| 2023/11/07 | 1,189 | 1,189 | 1,166 | 1,173 | 2,091,500 |
| 2023/11/06 | 1,195 | 1,203 | 1,181 | 1,195 | 1,935,400 |
| 2023/11/02 | 1,192 | 1,195 | 1,172 | 1,178 | 1,255,000 |
| 2023/11/01 | 1,173 | 1,188 | 1,173 | 1,182 | 1,678,400 |
| 2023/10/31 | 1,145 | 1,154 | 1,138 | 1,147 | 1,120,300 |
| 2023/10/30 | 1,150 | 1,150 | 1,134 | 1,141 | 939,200 |
| 2023/10/27 | 1,128 | 1,154 | 1,127 | 1,151 | 1,159,300 |
| 2023/10/26 | 1,126 | 1,131 | 1,117 | 1,123 | 1,407,300 |
| 2023/10/25 | 1,132 | 1,146 | 1,131 | 1,134 | 881,400 |
| 2023/10/24 | 1,122 | 1,129 | 1,096 | 1,124 | 1,342,100 |
| 2023/10/23 | 1,140 | 1,144 | 1,122 | 1,122 | 1,113,300 |
| 2023/10/20 | 1,138 | 1,139 | 1,126 | 1,134 | 959,600 |
| 2023/10/19 | 1,141 | 1,149 | 1,136 | 1,141 | 894,400 |
| 2023/10/18 | 1,180 | 1,181 | 1,153 | 1,155 | 918,100 |
| 2023/10/17 | 1,180 | 1,183 | 1,159 | 1,171 | 727,600 |
| 2023/10/16 | 1,160 | 1,177 | 1,158 | 1,167 | 902,700 |
| 2023/10/13 | 1,183 | 1,193 | 1,171 | 1,174 | 1,361,700 |
| 2023/10/12 | 1,182 | 1,198 | 1,179 | 1,198 | 1,168,800 |
| 2023/10/11 | 1,180 | 1,185 | 1,172 | 1,174 | 917,100 |
| 2023/10/10 | 1,158 | 1,188 | 1,155 | 1,183 | 1,743,000 |
| 2023/10/06 | 1,138 | 1,146 | 1,126 | 1,136 | 884,300 |
| 2023/10/05 | 1,129 | 1,133 | 1,116 | 1,133 | 1,299,400 |
| 2023/10/04 | 1,117 | 1,129 | 1,111 | 1,113 | 2,130,200 |
| 2023/10/03 | 1,170 | 1,170 | 1,130 | 1,132 | 2,058,400 |
| 2023/10/02 | 1,185 | 1,207 | 1,180 | 1,180 | 1,677,500 |
| 2023/09/29 | 1,185 | 1,186 | 1,164 | 1,171 | 1,878,300 |
| 2023/09/28 | 1,188 | 1,192 | 1,173 | 1,183 | 1,396,700 |
| 2023/09/27 | 1,175 | 1,184 | 1,169 | 1,184 | 1,084,700 |
| 2023/09/26 | 1,194 | 1,195 | 1,180 | 1,185 | 843,100 |
| 2023/09/25 | 1,186 | 1,197 | 1,177 | 1,193 | 897,300 |
| 2023/09/22 | 1,180 | 1,190 | 1,166 | 1,183 | 1,542,100 |
| 2023/09/21 | 1,199 | 1,209 | 1,192 | 1,193 | 1,146,800 |
| 2023/09/20 | 1,221 | 1,222 | 1,199 | 1,202 | 1,249,300 |
| 2023/09/19 | 1,210 | 1,222 | 1,206 | 1,219 | 1,403,400 |
| 2023/09/15 | 1,220 | 1,225 | 1,205 | 1,210 | 2,206,800 |
| 2023/09/14 | 1,191 | 1,208 | 1,190 | 1,207 | 2,012,200 |
| 2023/09/13 | 1,183 | 1,184 | 1,174 | 1,181 | 1,298,000 |
| 2023/09/12 | 1,169 | 1,175 | 1,165 | 1,175 | 1,363,900 |
| 2023/09/11 | 1,160 | 1,171 | 1,155 | 1,157 | 1,253,800 |
| 2023/09/08 | 1,188 | 1,190 | 1,158 | 1,163 | 2,059,500 |
| 2023/09/07 | 1,186 | 1,202 | 1,184 | 1,186 | 1,607,800 |
| 2023/09/06 | 1,182 | 1,189 | 1,176 | 1,188 | 1,830,500 |
| 2023/09/05 | 1,188 | 1,194 | 1,174 | 1,182 | 1,841,900 |
| 2023/09/04 | 1,179 | 1,192 | 1,175 | 1,192 | 1,254,700 |
| 2023/09/01 | 1,154 | 1,173 | 1,148 | 1,171 | 1,441,200 |
| 2023/08/31 | 1,146 | 1,157 | 1,144 | 1,152 | 1,423,600 |
| 2023/08/30 | 1,152 | 1,157 | 1,142 | 1,146 | 2,357,900 |
| 2023/08/29 | 1,141 | 1,146 | 1,138 | 1,143 | 1,118,600 |
| 2023/08/28 | 1,125 | 1,138 | 1,124 | 1,138 | 1,212,700 |
| 2023/08/25 | 1,114 | 1,119 | 1,109 | 1,116 | 1,133,300 |
| 2023/08/24 | 1,123 | 1,127 | 1,118 | 1,124 | 879,800 |
| 2023/08/23 | 1,107 | 1,126 | 1,103 | 1,123 | 1,247,600 |
| 2023/08/22 | 1,111 | 1,115 | 1,105 | 1,115 | 1,334,100 |
| 2023/08/21 | 1,109 | 1,123 | 1,109 | 1,118 | 1,023,300 |
| 2023/08/18 | 1,114 | 1,120 | 1,108 | 1,112 | 1,099,400 |
| 2023/08/17 | 1,110 | 1,118 | 1,101 | 1,117 | 1,658,900 |
| 2023/08/16 | 1,120 | 1,124 | 1,106 | 1,107 | 2,446,200 |
| 2023/08/15 | 1,141 | 1,143 | 1,129 | 1,133 | 1,909,500 |
| 2023/08/14 | 1,155 | 1,158 | 1,129 | 1,133 | 2,527,500 |
| 2023/08/10 | 1,145 | 1,153 | 1,117 | 1,153 | 4,045,000 |
| 2023/08/09 | 1,186 | 1,211 | 1,148 | 1,168 | 4,184,600 |
| 2023/08/08 | 1,202 | 1,210 | 1,192 | 1,202 | 2,698,000 |
| 2023/08/07 | 1,190 | 1,200 | 1,182 | 1,193 | 1,912,000 |
| 2023/08/04 | 1,204 | 1,208 | 1,193 | 1,205 | 1,234,100 |
| 2023/08/03 | 1,221 | 1,225 | 1,210 | 1,215 | 1,472,500 |
| 2023/08/02 | 1,244 | 1,252 | 1,231 | 1,233 | 1,352,700 |
| 2023/08/01 | 1,265 | 1,267 | 1,254 | 1,257 | 1,300,400 |
| 2023/07/31 | 1,252 | 1,264 | 1,241 | 1,263 | 1,810,700 |
| 2023/07/28 | 1,220 | 1,240 | 1,212 | 1,236 | 3,563,900 |
| 2023/07/27 | 1,230 | 1,235 | 1,221 | 1,232 | 1,064,400 |
| 2023/07/26 | 1,237 | 1,246 | 1,226 | 1,232 | 1,411,100 |
| 2023/07/25 | 1,226 | 1,234 | 1,219 | 1,234 | 1,360,200 |
| 2023/07/24 | 1,213 | 1,224 | 1,209 | 1,216 | 1,190,700 |
| 2023/07/21 | 1,214 | 1,214 | 1,197 | 1,203 | 1,339,000 |
| 2023/07/20 | 1,216 | 1,224 | 1,207 | 1,212 | 1,091,500 |
| 2023/07/19 | 1,226 | 1,226 | 1,208 | 1,218 | 1,422,600 |
| 2023/07/18 | 1,192 | 1,217 | 1,189 | 1,212 | 1,449,100 |
| 2023/07/14 | 1,200 | 1,225 | 1,189 | 1,211 | 2,636,500 |
| 2023/07/13 | 1,233 | 1,237 | 1,219 | 1,230 | 902,600 |
| 2023/07/12 | 1,236 | 1,244 | 1,221 | 1,229 | 1,541,600 |
| 2023/07/11 | 1,279 | 1,282 | 1,227 | 1,233 | 2,583,500 |
| 2023/07/10 | 1,287 | 1,297 | 1,268 | 1,279 | 2,072,100 |
| 2023/07/07 | 1,285 | 1,294 | 1,274 | 1,274 | 1,851,400 |
| 2023/07/06 | 1,333 | 1,334 | 1,300 | 1,305 | 1,841,100 |
| 2023/07/05 | 1,354 | 1,354 | 1,334 | 1,345 | 1,397,600 |
| 2023/07/04 | 1,375 | 1,378 | 1,353 | 1,354 | 1,893,100 |
| 2023/07/03 | 1,335 | 1,380 | 1,332 | 1,378 | 3,187,000 |