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 |
|---|---|---|---|---|---|
| 2026/05/25 | 1,628 | 1,655 | 1,605 | 1,637 | 1,647,100 |
| 2026/05/22 | 1,635 | 1,648 | 1,615 | 1,627 | 1,835,600 |
| 2026/05/21 | 1,576 | 1,646 | 1,566 | 1,635 | 2,508,100 |
| 2026/05/20 | 1,558 | 1,575 | 1,528 | 1,551 | 1,833,700 |
| 2026/05/19 | 1,603 | 1,632 | 1,551 | 1,558 | 2,546,800 |
| 2026/05/18 | 1,544 | 1,610 | 1,505 | 1,600 | 4,174,400 |
| 2026/05/15 | 1,580 | 1,581 | 1,516 | 1,530 | 4,269,000 |
| 2026/05/14 | 1,451 | 1,594 | 1,451 | 1,585 | 8,896,200 |
| 2026/05/13 | 1,320 | 1,338 | 1,294 | 1,338 | 2,431,000 |
| 2026/05/12 | 1,278 | 1,344 | 1,275 | 1,344 | 4,320,800 |
| 2026/05/11 | 1,264 | 1,277 | 1,244 | 1,273 | 3,568,500 |
| 2026/05/08 | 1,180 | 1,190 | 1,153 | 1,190 | 1,858,700 |
| 2026/05/07 | 1,150 | 1,179 | 1,137 | 1,175 | 2,006,300 |
| 2026/05/01 | 1,124 | 1,159 | 1,100 | 1,146 | 2,443,700 |
| 2026/04/30 | 1,059 | 1,124 | 1,054 | 1,119 | 3,456,100 |
| 2026/04/28 | 1,051 | 1,059 | 1,040 | 1,052 | 1,232,600 |
| 2026/04/27 | 1,056 | 1,060 | 1,049 | 1,055 | 1,099,500 |
| 2026/04/24 | 1,045 | 1,061 | 1,045 | 1,054 | 1,051,400 |
| 2026/04/23 | 1,040 | 1,048 | 1,026 | 1,048 | 1,443,800 |
| 2026/04/22 | 1,040 | 1,046 | 1,035 | 1,042 | 955,900 |
| 2026/04/21 | 1,054 | 1,057 | 1,041 | 1,042 | 1,252,700 |
| 2026/04/20 | 1,038 | 1,056 | 1,037 | 1,050 | 1,194,700 |
| 2026/04/17 | 1,040 | 1,044 | 1,035 | 1,036 | 1,072,400 |
| 2026/04/16 | 1,018 | 1,044 | 1,015 | 1,040 | 1,345,200 |
| 2026/04/15 | 1,018 | 1,036 | 1,017 | 1,022 | 1,076,600 |
| 2026/04/14 | 1,019 | 1,022 | 1,012 | 1,021 | 782,500 |
| 2026/04/13 | 996 | 1,009 | 993 | 1,009 | 978,000 |
| 2026/04/10 | 1,012 | 1,020 | 1,001 | 1,001 | 910,800 |
| 2026/04/09 | 1,023 | 1,024 | 1,006 | 1,006 | 1,014,700 |
| 2026/04/08 | 1,020 | 1,024 | 1,009 | 1,020 | 1,393,600 |
| 2026/04/07 | 1,000 | 1,003 | 985 | 993 | 1,106,500 |
| 2026/04/06 | 996 | 1,003 | 993 | 993 | 982,100 |
| 2026/04/03 | 989 | 1,001 | 988 | 997 | 793,900 |
| 2026/03/27 | 952 | 968 | 948 | 963 | 1,389,100 |
| 2026/03/26 | 960 | 962 | 941 | 950 | 1,284,600 |
| 2026/03/25 | 955 | 957 | 945 | 949 | 1,141,800 |
| 2026/03/24 | 931 | 937 | 917 | 933 | 1,594,200 |
| 2026/03/23 | 893 | 914 | 878 | 909 | 3,478,000 |
| 2026/03/19 | 927 | 935 | 912 | 919 | 4,385,200 |
| 2026/03/18 | 938 | 957 | 936 | 957 | 1,625,500 |
| 2026/03/17 | 945 | 955 | 930 | 935 | 2,001,900 |
| 2026/03/16 | 950 | 962 | 939 | 948 | 1,367,900 |
| 2026/03/13 | 959 | 971 | 959 | 960 | 1,591,500 |
| 2026/03/12 | 985 | 987 | 962 | 975 | 1,825,100 |
| 2026/03/11 | 996 | 1,011 | 993 | 993 | 1,129,300 |
| 2026/03/10 | 997 | 1,004 | 976 | 988 | 1,694,200 |
| 2026/03/09 | 975 | 976 | 937 | 969 | 2,749,300 |
| 2026/03/06 | 999 | 1,018 | 997 | 1,014 | 1,067,000 |
| 2026/03/05 | 1,024 | 1,033 | 995 | 1,016 | 2,023,700 |
| 2026/03/04 | 1,014 | 1,030 | 971 | 981 | 2,584,200 |
| 2026/03/03 | 1,090 | 1,096 | 1,041 | 1,049 | 1,532,400 |
| 2026/03/02 | 1,086 | 1,098 | 1,061 | 1,095 | 1,330,100 |
| 2026/02/27 | 1,078 | 1,115 | 1,075 | 1,114 | 1,343,900 |
| 2026/02/26 | 1,070 | 1,084 | 1,062 | 1,078 | 1,208,800 |
| 2026/02/25 | 1,090 | 1,090 | 1,050 | 1,051 | 1,133,100 |
| 2026/02/24 | 1,044 | 1,082 | 1,040 | 1,082 | 1,849,600 |
| 2026/02/20 | 1,056 | 1,060 | 1,031 | 1,042 | 895,200 |
| 2026/02/19 | 1,055 | 1,071 | 1,044 | 1,064 | 1,451,100 |
| 2026/02/18 | 1,037 | 1,057 | 1,036 | 1,048 | 1,664,100 |
| 2026/02/17 | 1,032 | 1,052 | 1,029 | 1,029 | 1,508,500 |
| 2026/02/16 | 1,024 | 1,044 | 1,007 | 1,027 | 2,240,700 |
| 2026/02/13 | 1,031 | 1,048 | 1,018 | 1,024 | 4,820,700 |
| 2026/02/12 | 1,132 | 1,143 | 1,122 | 1,140 | 2,193,800 |
| 2026/02/10 | 1,113 | 1,136 | 1,113 | 1,119 | 2,008,900 |
| 2026/02/09 | 1,132 | 1,133 | 1,107 | 1,107 | 2,302,400 |
| 2026/02/06 | 1,080 | 1,110 | 1,076 | 1,107 | 1,078,500 |
| 2026/02/05 | 1,119 | 1,131 | 1,095 | 1,095 | 1,983,200 |
| 2026/02/04 | 1,091 | 1,112 | 1,085 | 1,112 | 1,713,800 |
| 2026/02/03 | 1,069 | 1,081 | 1,056 | 1,081 | 1,474,400 |
| 2026/02/02 | 1,067 | 1,078 | 1,046 | 1,050 | 1,295,400 |
| 2026/01/30 | 1,054 | 1,068 | 1,050 | 1,067 | 1,544,600 |
| 2026/01/29 | 1,037 | 1,057 | 1,036 | 1,057 | 894,700 |
| 2026/01/28 | 1,042 | 1,069 | 1,041 | 1,049 | 1,442,100 |
| 2026/01/27 | 1,036 | 1,055 | 1,035 | 1,053 | 1,101,300 |
| 2026/01/26 | 1,039 | 1,058 | 1,033 | 1,047 | 1,302,700 |
| 2026/01/23 | 1,074 | 1,076 | 1,052 | 1,054 | 1,132,300 |
| 2026/01/22 | 1,054 | 1,078 | 1,051 | 1,074 | 1,719,000 |
| 2026/01/21 | 1,043 | 1,048 | 1,035 | 1,047 | 1,293,900 |
| 2026/01/20 | 1,065 | 1,066 | 1,041 | 1,046 | 1,278,800 |
| 2026/01/19 | 1,057 | 1,064 | 1,039 | 1,050 | 1,540,800 |
| 2026/01/16 | 1,060 | 1,074 | 1,055 | 1,070 | 1,351,900 |
| 2026/01/15 | 1,040 | 1,068 | 1,038 | 1,056 | 1,688,400 |
| 2026/01/14 | 1,019 | 1,042 | 1,016 | 1,042 | 1,748,500 |
| 2026/01/13 | 1,025 | 1,028 | 1,010 | 1,010 | 1,490,700 |
| 2026/01/09 | 1,000 | 1,012 | 999 | 1,008 | 2,105,100 |
| 2026/01/08 | 978 | 999 | 977 | 995 | 1,771,100 |
| 2026/01/07 | 976 | 990 | 972 | 990 | 1,942,700 |
| 2026/01/06 | 979 | 982 | 974 | 978 | 2,105,900 |
| 2026/01/05 | 978 | 980 | 971 | 972 | 1,487,900 |
| 2025/12/30 | 975 | 977 | 967 | 969 | 1,230,400 |
| 2025/12/29 | 982 | 982 | 974 | 980 | 1,961,000 |
| 2025/12/26 | 998 | 1,002 | 987 | 988 | 3,330,000 |
| 2025/12/25 | 990 | 998 | 987 | 995 | 1,960,700 |
| 2025/12/24 | 984 | 990 | 978 | 985 | 1,672,800 |
| 2025/12/23 | 976 | 981 | 975 | 980 | 1,269,600 |
| 2025/12/22 | 963 | 976 | 963 | 976 | 1,606,100 |
| 2025/12/19 | 955 | 967 | 954 | 962 | 1,775,400 |
| 2025/12/18 | 950 | 956 | 948 | 956 | 1,731,600 |
| 2025/12/17 | 957 | 962 | 949 | 956 | 1,767,500 |
| 2025/12/16 | 960 | 969 | 954 | 957 | 2,919,200 |
| 2025/12/15 | 980 | 982 | 970 | 971 | 2,630,000 |
| 2025/12/12 | 982 | 989 | 979 | 984 | 2,018,000 |
| 2025/12/11 | 1,002 | 1,003 | 979 | 980 | 1,965,300 |
| 2025/12/10 | 997 | 1,004 | 992 | 994 | 1,154,400 |
| 2025/12/09 | 998 | 1,002 | 989 | 991 | 1,179,400 |
| 2025/12/08 | 1,005 | 1,006 | 994 | 999 | 848,500 |
| 2025/12/05 | 1,000 | 1,006 | 996 | 999 | 750,500 |
| 2025/12/04 | 995 | 1,006 | 993 | 1,002 | 867,600 |
| 2025/12/03 | 1,012 | 1,018 | 997 | 997 | 768,300 |
| 2025/12/02 | 1,009 | 1,014 | 1,005 | 1,010 | 600,800 |
| 2025/12/01 | 1,029 | 1,030 | 1,009 | 1,009 | 859,600 |
| 2025/11/28 | 1,018 | 1,032 | 1,017 | 1,028 | 962,300 |
| 2025/11/27 | 1,010 | 1,018 | 1,009 | 1,018 | 725,800 |
| 2025/11/26 | 1,004 | 1,010 | 997 | 1,010 | 841,900 |
| 2025/11/25 | 1,005 | 1,007 | 991 | 997 | 985,400 |
| 2025/11/21 | 978 | 997 | 977 | 990 | 1,372,200 |
| 2025/11/20 | 997 | 1,007 | 984 | 989 | 1,149,000 |
| 2025/11/19 | 993 | 995 | 979 | 985 | 1,163,300 |
| 2025/11/18 | 1,012 | 1,021 | 983 | 983 | 1,921,300 |
| 2025/11/17 | 1,030 | 1,039 | 1,021 | 1,032 | 895,500 |
| 2025/11/14 | 1,030 | 1,040 | 1,021 | 1,035 | 1,119,000 |
| 2025/11/13 | 1,024 | 1,034 | 1,020 | 1,032 | 626,300 |
| 2025/11/12 | 1,022 | 1,028 | 1,014 | 1,024 | 951,400 |
| 2025/11/11 | 1,013 | 1,015 | 1,004 | 1,015 | 821,900 |
| 2025/11/10 | 999 | 1,019 | 993 | 1,008 | 1,971,100 |
| 2025/11/07 | 1,066 | 1,072 | 976 | 989 | 4,191,400 |
| 2025/11/06 | 1,034 | 1,035 | 1,006 | 1,006 | 1,853,100 |
| 2025/11/05 | 1,028 | 1,035 | 998 | 1,021 | 1,980,600 |
| 2025/11/04 | 1,030 | 1,048 | 1,029 | 1,033 | 1,113,000 |
| 2025/10/31 | 1,041 | 1,042 | 1,029 | 1,034 | 794,600 |
| 2025/10/30 | 1,024 | 1,040 | 1,023 | 1,037 | 1,094,800 |
| 2025/10/29 | 1,044 | 1,047 | 1,026 | 1,026 | 1,113,100 |
| 2025/10/28 | 1,099 | 1,100 | 1,040 | 1,045 | 2,101,400 |
| 2025/10/27 | 1,117 | 1,121 | 1,101 | 1,105 | 1,370,900 |
| 2025/10/24 | 1,084 | 1,114 | 1,084 | 1,114 | 1,873,900 |
| 2025/10/23 | 1,081 | 1,084 | 1,066 | 1,073 | 1,121,500 |
| 2025/10/22 | 1,080 | 1,087 | 1,074 | 1,079 | 1,857,600 |
| 2025/10/21 | 1,086 | 1,099 | 1,068 | 1,076 | 1,571,600 |
| 2025/10/20 | 1,079 | 1,089 | 1,070 | 1,087 | 1,139,900 |
| 2025/10/17 | 1,067 | 1,076 | 1,058 | 1,065 | 1,037,800 |
| 2025/10/16 | 1,095 | 1,102 | 1,074 | 1,080 | 1,054,800 |
| 2025/10/15 | 1,089 | 1,097 | 1,079 | 1,090 | 1,297,400 |
| 2025/10/14 | 1,075 | 1,110 | 1,073 | 1,076 | 2,309,500 |
| 2025/10/10 | 1,100 | 1,117 | 1,063 | 1,111 | 2,539,200 |
| 2025/10/09 | 1,060 | 1,106 | 1,057 | 1,106 | 2,675,700 |
| 2025/10/08 | 1,071 | 1,073 | 1,048 | 1,050 | 1,270,300 |
| 2025/10/07 | 1,055 | 1,074 | 1,051 | 1,071 | 1,858,100 |
| 2025/10/06 | 1,052 | 1,060 | 1,046 | 1,051 | 1,349,500 |
| 2025/10/03 | 1,017 | 1,035 | 1,017 | 1,031 | 690,600 |
| 2025/10/02 | 1,008 | 1,024 | 1,008 | 1,022 | 802,100 |
| 2025/10/01 | 1,022 | 1,024 | 1,002 | 1,009 | 1,152,700 |
| 2025/09/30 | 1,035 | 1,044 | 1,025 | 1,031 | 1,222,900 |
| 2025/09/29 | 1,049 | 1,052 | 1,035 | 1,044 | 735,000 |
| 2025/09/26 | 1,048 | 1,055 | 1,039 | 1,052 | 1,300,600 |
| 2025/09/25 | 1,030 | 1,047 | 1,027 | 1,047 | 1,740,900 |
| 2025/09/24 | 1,029 | 1,033 | 1,018 | 1,029 | 1,413,800 |
| 2025/09/22 | 1,009 | 1,025 | 1,008 | 1,025 | 865,600 |
| 2025/09/19 | 1,022 | 1,026 | 1,003 | 1,006 | 1,221,100 |
| 2025/09/18 | 1,016 | 1,022 | 1,011 | 1,021 | 821,600 |
| 2025/09/17 | 1,021 | 1,021 | 1,007 | 1,011 | 615,600 |
| 2025/09/16 | 1,035 | 1,040 | 1,024 | 1,027 | 691,000 |
| 2025/09/12 | 1,024 | 1,031 | 1,019 | 1,031 | 1,156,600 |
| 2025/09/11 | 1,017 | 1,020 | 1,008 | 1,016 | 587,800 |
| 2025/09/10 | 1,021 | 1,026 | 1,016 | 1,016 | 682,000 |
| 2025/09/09 | 1,039 | 1,039 | 1,021 | 1,024 | 858,700 |
| 2025/09/08 | 1,041 | 1,047 | 1,034 | 1,041 | 1,276,300 |
| 2025/09/05 | 1,021 | 1,040 | 1,021 | 1,040 | 983,400 |
| 2025/09/04 | 1,008 | 1,022 | 1,002 | 1,011 | 750,900 |
| 2025/09/03 | 1,005 | 1,027 | 1,005 | 1,009 | 1,151,000 |
| 2025/09/02 | 1,010 | 1,021 | 1,008 | 1,009 | 652,400 |
| 2025/09/01 | 1,022 | 1,029 | 1,005 | 1,013 | 735,700 |
| 2025/08/29 | 1,023 | 1,027 | 1,018 | 1,018 | 727,700 |
| 2025/08/28 | 1,013 | 1,025 | 1,012 | 1,024 | 2,102,600 |
| 2025/08/27 | 1,018 | 1,023 | 1,014 | 1,017 | 745,600 |
| 2025/08/26 | 1,027 | 1,027 | 1,013 | 1,023 | 1,013,700 |
| 2025/08/25 | 1,033 | 1,043 | 1,026 | 1,029 | 999,400 |
| 2025/08/22 | 1,035 | 1,039 | 1,024 | 1,024 | 985,800 |
| 2025/08/21 | 1,036 | 1,044 | 1,029 | 1,038 | 1,125,700 |
| 2025/08/20 | 1,050 | 1,059 | 1,041 | 1,046 | 1,220,200 |
| 2025/08/19 | 1,041 | 1,048 | 1,035 | 1,046 | 1,090,900 |
| 2025/08/18 | 1,050 | 1,052 | 1,040 | 1,040 | 1,132,200 |
| 2025/08/15 | 1,056 | 1,065 | 1,038 | 1,051 | 2,246,900 |
| 2025/08/14 | 1,010 | 1,012 | 996 | 998 | 931,700 |
| 2025/08/13 | 1,015 | 1,023 | 1,010 | 1,014 | 910,600 |
| 2025/08/12 | 1,018 | 1,028 | 1,005 | 1,011 | 1,631,700 |
| 2025/08/08 | 988 | 1,020 | 986 | 1,020 | 2,734,000 |
| 2025/08/07 | 1,020 | 1,026 | 1,013 | 1,021 | 996,300 |
| 2025/08/06 | 1,045 | 1,045 | 1,027 | 1,031 | 643,500 |
| 2025/08/05 | 1,022 | 1,048 | 1,020 | 1,034 | 1,105,900 |
| 2025/08/04 | 1,009 | 1,020 | 998 | 1,016 | 1,229,500 |
| 2025/08/01 | 1,041 | 1,048 | 1,034 | 1,037 | 811,500 |
| 2025/07/31 | 1,030 | 1,037 | 1,024 | 1,036 | 990,800 |
| 2025/07/30 | 1,025 | 1,034 | 1,024 | 1,030 | 2,256,900 |
| 2025/07/29 | 1,039 | 1,041 | 1,028 | 1,031 | 722,300 |
| 2025/07/28 | 1,049 | 1,050 | 1,035 | 1,046 | 611,200 |
| 2025/07/25 | 1,059 | 1,060 | 1,045 | 1,048 | 708,100 |
| 2025/07/24 | 1,050 | 1,062 | 1,046 | 1,062 | 1,363,300 |
| 2025/07/23 | 1,030 | 1,048 | 1,030 | 1,046 | 1,755,900 |
| 2025/07/22 | 1,009 | 1,029 | 1,008 | 1,015 | 795,800 |
| 2025/07/18 | 1,020 | 1,029 | 1,010 | 1,011 | 687,800 |