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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/07/17 | 1,007 | 1,018 | 1,001 | 1,014 | 951,700 |
| 2025/07/16 | 1,010 | 1,017 | 999 | 1,000 | 787,600 |
| 2025/07/15 | 1,030 | 1,030 | 1,010 | 1,013 | 946,900 |
| 2025/07/14 | 1,017 | 1,032 | 1,014 | 1,026 | 995,800 |
| 2025/07/11 | 1,024 | 1,030 | 1,018 | 1,020 | 1,201,500 |
| 2025/07/10 | 1,007 | 1,015 | 999 | 1,011 | 1,108,700 |
| 2025/07/09 | 1,015 | 1,023 | 1,005 | 1,013 | 897,000 |
| 2025/07/08 | 1,004 | 1,019 | 1,001 | 1,008 | 1,236,900 |
| 2025/07/07 | 1,004 | 1,015 | 999 | 1,006 | 650,400 |
| 2025/07/04 | 1,024 | 1,024 | 1,002 | 1,014 | 712,800 |
| 2025/07/03 | 1,004 | 1,024 | 1,001 | 1,021 | 1,243,000 |
| 2025/07/02 | 990 | 1,007 | 988 | 1,003 | 862,100 |
| 2025/07/01 | 1,011 | 1,017 | 991 | 996 | 1,417,200 |
| 2025/06/30 | 1,040 | 1,044 | 1,015 | 1,019 | 1,601,500 |
| 2025/06/27 | 1,001 | 1,073 | 998 | 1,041 | 2,446,400 |
| 2025/06/26 | 1,006 | 1,024 | 1,001 | 1,019 | 1,415,400 |
| 2025/06/25 | 988 | 1,002 | 988 | 1,001 | 1,039,400 |
| 2025/06/24 | 986 | 988 | 979 | 985 | 674,300 |
| 2025/06/23 | 987 | 990 | 975 | 982 | 699,800 |
| 2025/06/20 | 988 | 992 | 984 | 986 | 876,300 |
| 2025/06/19 | 998 | 1,003 | 991 | 992 | 866,300 |
| 2025/06/18 | 996 | 1,006 | 995 | 1,006 | 709,900 |
| 2025/06/17 | 1,002 | 1,010 | 996 | 1,006 | 638,400 |
| 2025/06/16 | 999 | 1,003 | 992 | 1,001 | 863,100 |
| 2025/06/13 | 1,008 | 1,008 | 994 | 995 | 1,228,700 |
| 2025/06/12 | 1,013 | 1,021 | 1,006 | 1,010 | 634,500 |
| 2025/06/11 | 1,008 | 1,023 | 1,002 | 1,022 | 739,100 |
| 2025/06/10 | 1,014 | 1,018 | 1,002 | 1,006 | 1,052,600 |
| 2025/06/09 | 1,025 | 1,029 | 1,008 | 1,008 | 845,100 |
| 2025/06/06 | 1,015 | 1,026 | 1,011 | 1,019 | 756,900 |
| 2025/06/05 | 1,018 | 1,026 | 1,010 | 1,019 | 1,033,000 |
| 2025/06/04 | 1,010 | 1,029 | 1,007 | 1,024 | 1,247,800 |
| 2025/06/03 | 1,010 | 1,014 | 1,001 | 1,003 | 838,600 |
| 2025/06/02 | 1,034 | 1,045 | 998 | 1,014 | 1,848,800 |
| 2025/05/30 | 1,014 | 1,057 | 1,012 | 1,037 | 3,568,700 |
| 2025/05/29 | 991 | 1,006 | 990 | 1,000 | 1,022,800 |
| 2025/05/28 | 995 | 1,002 | 991 | 992 | 913,300 |
| 2025/05/27 | 984 | 993 | 976 | 989 | 787,000 |
| 2025/05/26 | 971 | 982 | 969 | 979 | 809,300 |
| 2025/05/23 | 967 | 970 | 959 | 963 | 818,000 |
| 2025/05/22 | 982 | 982 | 961 | 972 | 1,209,400 |
| 2025/05/21 | 986 | 992 | 983 | 989 | 912,300 |
| 2025/05/20 | 992 | 1,004 | 985 | 985 | 1,189,700 |
| 2025/05/19 | 995 | 1,005 | 991 | 999 | 1,270,000 |
| 2025/05/16 | 985 | 1,002 | 978 | 1,001 | 1,524,400 |
| 2025/05/15 | 1,000 | 1,009 | 972 | 988 | 3,042,600 |
| 2025/05/14 | 956 | 962 | 944 | 955 | 1,179,300 |
| 2025/05/13 | 958 | 961 | 950 | 957 | 1,245,800 |
| 2025/05/12 | 932 | 943 | 930 | 943 | 1,169,600 |
| 2025/05/09 | 921 | 923 | 908 | 918 | 921,500 |
| 2025/05/08 | 910 | 915 | 904 | 906 | 659,000 |
| 2025/05/07 | 923 | 931 | 916 | 916 | 819,000 |
| 2025/05/02 | 921 | 930 | 920 | 924 | 869,400 |
| 2025/05/01 | 912 | 924 | 907 | 921 | 664,800 |
| 2025/04/30 | 916 | 929 | 907 | 919 | 858,100 |
| 2025/04/28 | 903 | 916 | 900 | 912 | 1,124,600 |
| 2025/04/25 | 903 | 905 | 892 | 902 | 684,700 |
| 2025/04/24 | 888 | 904 | 887 | 890 | 881,000 |
| 2025/04/23 | 877 | 882 | 866 | 877 | 1,002,600 |
| 2025/04/22 | 849 | 857 | 847 | 852 | 669,600 |
| 2025/04/21 | 855 | 858 | 845 | 850 | 837,300 |
| 2025/04/18 | 860 | 867 | 857 | 857 | 726,100 |
| 2025/04/17 | 850 | 863 | 847 | 863 | 935,000 |
| 2025/04/16 | 866 | 870 | 847 | 853 | 856,800 |
| 2025/04/15 | 869 | 873 | 863 | 871 | 939,500 |
| 2025/04/14 | 852 | 866 | 848 | 859 | 855,000 |
| 2025/04/11 | 801 | 842 | 799 | 837 | 1,240,300 |
| 2025/04/10 | 850 | 850 | 823 | 842 | 1,838,600 |
| 2025/04/09 | 800 | 800 | 771 | 783 | 1,838,900 |
| 2025/04/08 | 802 | 833 | 802 | 819 | 1,752,000 |
| 2025/04/07 | 786 | 814 | 765 | 779 | 2,751,800 |
| 2025/04/04 | 872 | 879 | 850 | 870 | 1,831,700 |
| 2025/04/03 | 900 | 912 | 893 | 909 | 1,338,000 |
| 2025/04/02 | 947 | 947 | 928 | 930 | 1,105,400 |
| 2025/04/01 | 953 | 958 | 936 | 939 | 1,065,400 |
| 2025/03/31 | 956 | 961 | 942 | 951 | 1,753,400 |
| 2025/03/28 | 985 | 994 | 981 | 985 | 977,500 |
| 2025/03/27 | 988 | 997 | 986 | 996 | 848,300 |
| 2025/03/26 | 994 | 1,001 | 989 | 995 | 778,800 |
| 2025/03/25 | 982 | 1,010 | 976 | 994 | 1,697,100 |
| 2025/03/24 | 991 | 991 | 976 | 981 | 824,900 |
| 2025/03/21 | 990 | 1,009 | 989 | 992 | 1,545,000 |
| 2025/03/19 | 978 | 998 | 978 | 987 | 1,223,200 |
| 2025/03/18 | 989 | 997 | 977 | 982 | 1,018,200 |
| 2025/03/17 | 974 | 985 | 970 | 984 | 1,204,800 |