日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 488 488 471 476 149,000
1987/12/26 490 496 490 491 105,000
1987/12/25 505 510 498 500 195,000
1987/12/24 501 513 495 495 164,000
1987/12/23 500 507 493 498 168,000
1987/12/22 500 500 492 492 322,000
1987/12/21 509 514 503 503 181,000
1987/12/18 529 529 502 509 464,000
1987/12/17 516 516 509 509 281,000
1987/12/16 535 538 511 519 615,000
1987/12/15 506 534 506 530 1,212,000
1987/12/14 515 518 504 504 366,000
1987/12/11 510 519 501 510 523,000
1987/12/10 514 514 508 508 265,000
1987/12/09 511 515 505 505 206,000
1987/12/08 516 517 508 510 192,000
1987/12/07 522 527 506 506 365,000
1987/12/05 509 519 506 519 270,000
1987/12/04 520 523 508 519 745,000
1987/12/03 530 546 520 523 3,289,000
1987/12/02 509 530 509 523 1,305,000
1987/12/01 495 500 481 500 217,000
1987/11/30 496 508 495 500 387,000
1987/11/28 500 508 500 506 231,000
1987/11/27 505 509 495 498 379,000
1987/11/26 483 505 480 505 210,000
1987/11/25 475 485 475 478 72,000
1987/11/24 483 483 465 479 133,000
1987/11/20 479 483 473 478 113,000
1987/11/19 476 478 468 472 102,000
1987/11/18 470 479 463 466 175,000
1987/11/17 470 470 460 463 110,000
1987/11/16 465 470 465 470 104,000
1987/11/13 470 474 458 470 219,000
1987/11/12 457 475 457 465 208,000
1987/11/11 480 480 460 462 281,000
1987/11/10 495 495 475 480 215,000
1987/11/09 505 505 490 499 145,000
1987/11/07 508 510 500 500 285,000
1987/11/06 509 510 503 510 149,000
1987/11/05 512 518 500 503 382,000
1987/11/04 502 518 502 510 100,000
1987/11/02 516 516 498 501 256,000
1987/10/31 505 518 505 506 56,000
1987/10/30 524 524 505 505 220,000
1987/10/29 509 516 500 505 153,000
1987/10/28 530 540 512 529 1,181,000
1987/10/27 490 510 485 510 395,000
1987/10/26 492 500 475 475 260,000
1987/10/24 486 498 486 491 151,000
1987/10/23 496 500 488 491 293,000
1987/10/22 530 530 510 510 338,000
1987/10/21 510 510 490 500 518,000
1987/10/19 530 545 530 535 434,000
1987/10/16 553 560 550 560 392,000
1987/10/15 555 570 555 560 552,000
1987/10/14 574 578 567 571 3,118,000
1987/10/13 550 565 549 564 1,540,000
1987/10/12 550 553 542 549 358,000
1987/10/09 550 559 545 554 1,184,000
1987/10/08 550 560 546 554 1,499,000
1987/10/07 550 554 541 542 1,092,000
1987/10/06 565 567 551 555 3,022,000
1987/10/05 548 558 545 558 3,551,000
1987/10/03 548 550 540 545 2,009,000
1987/10/02 540 554 537 543 2,452,000
1987/10/01 519 535 515 535 710,000
1987/09/30 518 518 511 511 231,000
1987/09/29 519 519 510 518 134,000
1987/09/28 528 528 510 520 398,000
1987/09/26 511 519 500 518 351,000
1987/09/25 529 529 520 521 142,000
1987/09/24 525 528 520 526 348,000
1987/09/22 519 525 515 520 296,000
1987/09/21 529 529 511 519 292,000
1987/09/18 511 520 508 510 164,000
1987/09/17 506 515 506 513 157,000
1987/09/16 520 523 515 515 110,000
1987/09/14 529 529 520 523 154,000
1987/09/11 516 524 501 501 175,000
1987/09/10 528 528 515 526 214,000
1987/09/09 529 529 510 519 320,000
1987/09/08 501 510 501 505 102,000
1987/09/07 520 529 500 500 162,000
1987/09/05 521 526 518 518 129,000
1987/09/04 525 529 522 529 275,000
1987/09/03 530 530 520 522 376,000
1987/09/02 533 533 521 525 461,000
1987/09/01 531 531 520 525 381,000
1987/08/31 534 535 521 521 242,000
1987/08/29 536 536 526 534 616,000
1987/08/28 533 537 526 526 1,692,000
1987/08/27 518 529 515 525 714,000
1987/08/26 518 518 511 517 255,000
1987/08/25 510 516 510 516 153,000
1987/08/24 510 510 508 508 202,000
1987/08/22 512 512 503 510 100,000
1987/08/21 515 518 501 502 171,000
1987/08/20 520 520 510 515 353,000
1987/08/19 518 520 510 514 235,000
1987/08/18 525 525 516 524 704,000
1987/08/17 520 520 495 505 291,000
1987/08/14 519 519 502 516 667,000
1987/08/13 490 500 490 492 181,000
1987/08/12 490 490 480 481 375,000
1987/08/11 485 490 482 486 126,000
1987/08/10 484 484 481 481 122,000
1987/08/07 481 485 478 483 143,000
1987/08/06 481 485 481 481 69,000
1987/08/05 485 486 476 476 166,000
1987/08/04 489 489 482 485 97,000
1987/08/03 480 489 480 489 410,000
1987/08/01 498 498 491 491 191,000
1987/07/31 501 501 490 495 463,000
1987/07/30 496 500 486 486 244,000
1987/07/29 500 500 490 491 404,000
1987/07/28 490 499 490 494 127,000
1987/07/27 490 495 485 490 175,000
1987/07/25 490 495 485 490 230,000
1987/07/24 492 497 492 495 197,000
1987/07/23 495 499 482 497 200,000
1987/07/22 495 506 480 482 436,000
1987/07/21 499 499 475 475 678,000
1987/07/20 518 518 501 501 417,000
1987/07/17 520 525 503 517 787,000
1987/07/16 532 538 515 518 921,000
1987/07/15 498 548 498 539 6,107,000
1987/07/14 494 500 493 498 169,000
1987/07/13 494 497 489 493 171,000
1987/07/10 489 494 485 494 242,000
1987/07/09 480 485 476 480 123,000
1987/07/08 484 490 471 475 228,000
1987/07/07 475 480 472 480 136,000
1987/07/06 485 485 478 478 130,000
1987/07/04 483 485 482 485 86,000
1987/07/03 489 489 477 482 290,000
1987/07/02 480 488 480 484 135,000
1987/07/01 489 489 476 477 218,000
1987/06/30 477 484 475 484 122,000
1987/06/29 482 489 476 476 125,000
1987/06/27 478 485 477 480 172,000
1987/06/26 495 495 475 475 230,000
1987/06/25 472 494 472 494 233,000
1987/06/24 481 485 470 471 198,000
1987/06/23 482 490 480 480 198,000
1987/06/22 490 490 480 482 270,000
1987/06/19 499 500 485 493 247,000
1987/06/18 495 500 485 499 197,000
1987/06/17 502 502 495 500 145,000
1987/06/16 511 511 497 497 503,000
1987/06/15 492 495 485 486 147,000
1987/06/12 498 500 490 495 238,000
1987/06/11 502 505 485 488 305,000
1987/06/10 510 510 501 501 213,000
1987/06/09 513 520 505 510 420,000
1987/06/08 515 520 505 520 408,000
1987/06/06 526 529 516 516 1,143,000
1987/06/05 523 533 513 526 3,307,000
1987/06/04 518 532 501 503 6,495,000
1987/06/03 470 515 470 513 9,609,000
1987/06/02 463 470 463 463 545,000
1987/06/01 471 474 460 462 351,000
1987/05/30 470 475 468 470 531,000
1987/05/29 456 474 456 465 955,000
1987/05/28 455 460 452 455 209,000
1987/05/27 460 460 450 452 156,000
1987/05/26 455 460 452 460 149,000
1987/05/25 465 465 455 460 170,000
1987/05/23 459 459 455 459 114,000
1987/05/22 474 474 455 460 641,000
1987/05/21 452 479 450 474 1,570,000
1987/05/20 437 449 437 447 725,000
1987/05/19 430 433 425 432 275,000
1987/05/18 428 430 426 426 211,000
1987/05/15 430 430 425 425 183,000
1987/05/14 430 433 425 430 197,000
1987/05/13 433 433 428 433 113,000
1987/05/12 423 430 423 428 104,000
1987/05/11 421 430 421 422 108,000
1987/05/08 434 434 421 426 318,000
1987/05/07 431 432 425 426 702,000
1987/05/06 422 423 420 421 104,000
1987/05/02 421 425 420 420 79,000
1987/05/01 424 424 417 420 149,000
1987/04/30 411 424 411 416 71,000
1987/04/28 410 410 405 408 235,000
1987/04/27 420 421 408 410 1,148,000
1987/04/25 428 430 425 430 62,000
1987/04/24 430 430 425 425 127,000
1987/04/23 434 434 420 420 167,000
1987/04/22 432 435 430 430 110,000
1987/04/21 431 439 431 432 41,000
1987/04/20 435 440 430 431 186,000
1987/04/17 435 440 430 435 137,000
1987/04/16 450 454 440 440 119,000
1987/04/15 456 456 441 450 328,000
1987/04/14 435 459 435 451 348,000
1987/04/13 437 444 436 437 224,000
1987/04/10 445 445 440 440 205,000
1987/04/09 435 443 433 441 455,000
1987/04/08 439 445 428 430 1,143,000
1987/04/07 435 439 431 435 146,000
1987/04/06 435 440 430 435 70,000
1987/04/04 431 440 431 439 166,000
1987/04/03 435 440 431 431 121,000
1987/04/02 432 435 431 434 105,000
1987/04/01 430 431 429 431 92,000
1987/03/31 430 434 430 430 119,000
1987/03/30 445 450 440 440 136,000
1987/03/28 440 450 440 450 101,000
1987/03/27 438 449 438 449 204,000
1987/03/26 438 445 435 440 216,000
1987/03/25 441 447 438 438 191,000
1987/03/24 450 450 441 441 147,000
1987/03/23 443 457 440 450 367,000
1987/03/20 446 446 439 440 286,000
1987/03/19 451 455 445 453 174,000
1987/03/18 460 460 450 455 315,000
1987/03/17 444 459 443 459 338,000
1987/03/16 439 450 439 443 612,000
1987/03/13 425 436 425 435 646,000
1987/03/12 430 435 423 424 285,000
1987/03/11 431 435 423 426 456,000
1987/03/10 427 432 426 427 296,000
1987/03/09 437 437 423 427 499,000
1987/03/07 418 430 415 427 242,000
1987/03/06 424 429 416 417 518,000
1987/03/05 435 435 429 429 569,000
1987/03/04 431 440 430 435 785,000
1987/03/03 436 436 430 430 1,017,000
1987/03/02 440 445 432 435 169,000
1987/02/28 436 440 433 440 83,000
1987/02/27 440 440 430 433 261,000
1987/02/26 440 447 440 440 148,000
1987/02/25 440 450 435 450 192,000
1987/02/24 442 446 435 438 272,000
1987/02/23 449 450 442 442 269,000
1987/02/20 458 458 446 446 250,000
1987/02/19 457 461 453 454 351,000
1987/02/18 470 470 451 452 345,000
1987/02/17 484 485 471 474 169,000
1987/02/16 490 495 481 485 441,000
1987/02/13 470 505 470 490 3,626,000
1987/02/12 484 484 467 470 536,000
1987/02/10 467 482 464 479 1,025,000
1987/02/09 468 468 461 462 240,000
1987/02/07 469 470 457 461 304,000
1987/02/06 444 474 443 465 1,311,000
1987/02/05 440 445 435 436 150,000
1987/02/04 446 448 441 441 86,000
1987/02/03 447 452 440 441 441,000
1987/02/02 446 447 442 442 174,000
1987/01/31 446 448 441 441 122,000
1987/01/30 445 460 443 446 282,000
1987/01/29 446 447 440 440 170,000
1987/01/28 443 448 440 448 340,000
1987/01/27 439 443 435 440 163,000
1987/01/26 436 438 435 436 154,000
1987/01/24 434 438 430 430 114,000
1987/01/23 430 430 429 429 89,000
1987/01/22 428 435 428 430 121,000
1987/01/21 430 435 430 430 55,000
1987/01/20 428 439 428 433 106,000
1987/01/19 428 432 428 429 110,000
1987/01/16 426 440 426 428 135,000
1987/01/14 429 432 427 427 194,000
1987/01/13 430 433 429 429 99,000
1987/01/12 426 434 426 433 130,000
1987/01/09 423 435 423 430 251,000
1987/01/08 425 430 421 423 240,000
1987/01/07 431 433 420 425 176,000
1987/01/06 430 430 425 430 93,000
1987/01/05 425 430 420 420 114,000

このページの先頭へ