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 |
|---|---|---|---|---|---|
| 2024/07/26 | 948 | 951 | 940 | 940 | 1,006,500 |
| 2024/07/25 | 947 | 948 | 936 | 938 | 1,587,400 |
| 2024/07/24 | 970 | 973 | 950 | 951 | 1,105,500 |
| 2024/07/23 | 976 | 984 | 972 | 977 | 1,253,300 |
| 2024/07/22 | 965 | 970 | 954 | 958 | 850,000 |
| 2024/07/19 | 990 | 990 | 957 | 963 | 1,274,000 |
| 2024/07/18 | 990 | 996 | 982 | 988 | 1,374,000 |
| 2024/07/17 | 983 | 998 | 980 | 992 | 3,941,800 |
| 2024/07/16 | 956 | 960 | 945 | 955 | 1,015,900 |
| 2024/07/12 | 950 | 963 | 950 | 954 | 1,907,000 |
| 2024/07/11 | 939 | 952 | 937 | 949 | 1,776,400 |
| 2024/07/10 | 935 | 936 | 929 | 930 | 1,050,500 |
| 2024/07/09 | 930 | 935 | 924 | 931 | 1,472,400 |
| 2024/07/08 | 925 | 927 | 918 | 926 | 1,241,900 |
| 2024/07/05 | 936 | 939 | 923 | 923 | 1,027,400 |
| 2024/07/04 | 932 | 940 | 932 | 934 | 723,800 |
| 2024/07/03 | 926 | 935 | 925 | 931 | 1,174,600 |
| 2024/07/02 | 921 | 928 | 915 | 926 | 1,293,200 |
| 2024/07/01 | 925 | 931 | 924 | 926 | 1,190,300 |
| 2024/06/28 | 923 | 925 | 917 | 921 | 1,691,300 |
| 2024/06/27 | 930 | 930 | 920 | 924 | 1,481,200 |
| 2024/06/26 | 942 | 944 | 935 | 939 | 1,430,500 |
| 2024/06/25 | 938 | 944 | 935 | 943 | 1,066,000 |
| 2024/06/24 | 931 | 935 | 927 | 935 | 820,900 |
| 2024/06/21 | 932 | 938 | 930 | 930 | 1,502,700 |
| 2024/06/20 | 931 | 932 | 923 | 929 | 787,600 |
| 2024/06/19 | 930 | 934 | 925 | 928 | 899,700 |
| 2024/06/18 | 928 | 930 | 924 | 927 | 934,800 |
| 2024/06/17 | 930 | 933 | 911 | 918 | 2,036,600 |
| 2024/06/14 | 923 | 941 | 920 | 935 | 1,891,700 |
| 2024/06/13 | 956 | 958 | 926 | 926 | 2,995,700 |
| 2024/06/12 | 965 | 969 | 959 | 962 | 688,300 |
| 2024/06/11 | 960 | 971 | 957 | 968 | 1,133,800 |
| 2024/06/10 | 948 | 957 | 945 | 956 | 1,205,500 |
| 2024/06/07 | 945 | 951 | 942 | 945 | 1,382,900 |
| 2024/06/06 | 978 | 979 | 943 | 948 | 2,465,600 |
| 2024/06/05 | 984 | 984 | 975 | 975 | 1,327,600 |
| 2024/06/04 | 997 | 998 | 986 | 991 | 1,053,300 |
| 2024/06/03 | 1,002 | 1,006 | 999 | 1,005 | 794,800 |
| 2024/05/31 | 989 | 999 | 988 | 996 | 1,250,000 |
| 2024/05/30 | 980 | 984 | 970 | 980 | 1,452,000 |
| 2024/05/29 | 998 | 1,002 | 982 | 984 | 936,000 |
| 2024/05/28 | 991 | 1,001 | 990 | 1,000 | 1,126,400 |
| 2024/05/27 | 983 | 991 | 978 | 991 | 731,800 |
| 2024/05/24 | 982 | 990 | 977 | 983 | 940,600 |
| 2024/05/23 | 981 | 993 | 981 | 990 | 935,700 |
| 2024/05/22 | 997 | 999 | 981 | 982 | 1,206,100 |
| 2024/05/21 | 1,003 | 1,008 | 995 | 996 | 918,000 |
| 2024/05/20 | 1,000 | 1,014 | 996 | 1,003 | 1,049,300 |
| 2024/05/17 | 990 | 1,002 | 990 | 996 | 1,023,700 |
| 2024/05/16 | 993 | 999 | 982 | 997 | 1,229,000 |
| 2024/05/15 | 1,008 | 1,008 | 988 | 990 | 1,106,400 |
| 2024/05/14 | 981 | 999 | 978 | 998 | 1,684,800 |
| 2024/05/13 | 974 | 986 | 971 | 982 | 2,119,400 |
| 2024/05/10 | 980 | 1,041 | 971 | 971 | 5,460,800 |
| 2024/05/09 | 1,060 | 1,067 | 1,042 | 1,046 | 3,018,200 |
| 2024/05/08 | 1,039 | 1,041 | 1,032 | 1,036 | 1,167,800 |
| 2024/05/07 | 1,032 | 1,039 | 1,029 | 1,035 | 762,000 |
| 2024/05/02 | 1,035 | 1,039 | 1,027 | 1,029 | 796,000 |
| 2024/05/01 | 1,040 | 1,043 | 1,029 | 1,039 | 586,100 |
| 2024/04/30 | 1,037 | 1,049 | 1,032 | 1,049 | 1,041,800 |
| 2024/04/26 | 1,032 | 1,038 | 1,024 | 1,037 | 788,000 |
| 2024/04/25 | 1,038 | 1,048 | 1,031 | 1,039 | 1,169,200 |
| 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 |