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
1997/12/30 210 212 206 210 92,000
1997/12/29 198 200 173 185 335,000
1997/12/26 228 228 195 196 218,000
1997/12/25 224 231 220 220 295,000
1997/12/24 221 231 217 222 250,000
1997/12/22 249 250 214 216 334,000
1997/12/19 241 244 230 239 454,000
1997/12/18 270 275 260 261 237,000
1997/12/17 277 295 265 280 453,000
1997/12/16 278 286 273 277 207,000
1997/12/15 276 278 271 278 181,000
1997/12/12 285 285 268 271 1,511,000
1997/12/11 274 276 260 265 460,000
1997/12/10 275 278 271 273 386,000
1997/12/09 283 295 281 290 324,000
1997/12/08 286 286 269 275 217,000
1997/12/05 300 303 286 286 108,000
1997/12/04 295 299 290 295 127,000
1997/12/03 306 307 290 290 218,000
1997/12/02 310 310 300 301 197,000
1997/12/01 290 309 290 305 338,000
1997/11/28 302 309 295 295 309,000
1997/11/27 304 307 295 305 389,000
1997/11/26 288 305 288 299 317,000
1997/11/25 282 309 278 282 617,000
1997/11/21 295 308 295 302 146,000
1997/11/20 283 299 280 289 556,000
1997/11/19 300 308 275 280 217,000
1997/11/18 295 320 295 310 244,000
1997/11/17 275 308 275 300 300,000
1997/11/14 278 288 274 275 820,000
1997/11/13 276 293 275 291 310,000
1997/11/12 294 310 280 287 940,000
1997/11/11 290 298 289 294 291,000
1997/11/10 280 299 280 287 330,000
1997/11/07 300 300 279 280 441,000
1997/11/06 307 312 303 310 210,000
1997/11/05 313 313 300 302 253,000
1997/11/04 312 317 305 308 329,000
1997/10/31 303 318 301 310 205,000
1997/10/30 312 313 305 307 246,000
1997/10/29 316 327 310 327 279,000
1997/10/28 302 309 299 307 359,000
1997/10/27 311 319 307 314 133,000
1997/10/24 300 330 299 325 203,000
1997/10/23 333 334 302 303 457,000
1997/10/22 298 334 296 334 518,000
1997/10/21 297 305 294 294 233,000
1997/10/20 299 305 292 293 226,000
1997/10/17 300 310 295 300 452,000
1997/10/16 290 305 284 300 511,000
1997/10/15 291 296 283 286 214,000
1997/10/14 303 307 280 306 250,000
1997/10/13 306 306 300 303 351,000
1997/10/09 308 314 302 306 515,000
1997/10/08 296 310 296 300 148,000
1997/10/07 305 305 295 300 265,000
1997/10/06 293 307 290 300 493,000
1997/10/03 280 292 276 290 438,000
1997/10/02 301 301 270 280 442,000
1997/10/01 322 323 305 307 232,000
1997/09/30 330 335 327 327 260,000
1997/09/29 333 333 312 331 402,000
1997/09/26 333 334 326 330 271,000
1997/09/25 337 343 335 336 290,000
1997/09/24 335 343 335 341 493,000
1997/09/22 348 349 334 334 239,000
1997/09/19 354 354 345 349 173,000
1997/09/18 347 355 345 355 204,000
1997/09/17 378 379 342 347 257,000
1997/09/16 392 392 368 377 297,000
1997/09/12 397 397 385 393 1,215,000
1997/09/11 402 403 395 397 182,000
1997/09/10 395 405 393 402 99,000
1997/09/09 388 397 387 391 348,000
1997/09/08 397 397 389 389 221,000
1997/09/05 397 397 391 395 377,000
1997/09/04 404 404 395 396 247,000
1997/09/03 412 415 403 405 335,000
1997/09/02 404 407 396 407 112,000
1997/09/01 408 408 396 399 355,000
1997/08/29 403 409 402 405 239,000
1997/08/28 417 417 410 413 199,000
1997/08/27 427 427 412 415 246,000
1997/08/26 435 437 427 430 219,000
1997/08/25 424 439 421 437 334,000
1997/08/22 428 437 425 426 505,000
1997/08/21 445 450 426 427 355,000
1997/08/20 431 456 431 450 243,000
1997/08/19 439 439 422 430 245,000
1997/08/18 437 448 430 430 272,000
1997/08/15 435 450 435 435 354,000
1997/08/14 441 441 425 431 128,000
1997/08/13 430 446 417 440 286,000
1997/08/12 430 445 426 440 233,000
1997/08/11 459 464 425 425 264,000
1997/08/08 459 469 459 464 277,000
1997/08/07 465 470 450 469 202,000
1997/08/06 464 470 464 470 312,000
1997/08/05 486 489 466 489 190,000
1997/08/04 485 495 465 491 237,000
1997/08/01 505 505 500 500 572,000
1997/07/31 510 525 502 525 769,000
1997/07/30 499 516 485 510 1,337,000
1997/07/29 487 509 483 502 1,212,000
1997/07/28 475 484 471 483 512,000
1997/07/25 458 474 457 474 214,000
1997/07/24 444 457 440 457 211,000
1997/07/23 436 440 436 440 351,000
1997/07/22 447 450 432 434 381,000
1997/07/18 458 463 452 452 234,000
1997/07/17 474 477 454 460 837,000
1997/07/16 457 478 457 474 312,000
1997/07/15 466 468 455 456 303,000
1997/07/14 461 480 461 480 163,000
1997/07/11 457 468 455 463 222,000
1997/07/10 460 460 453 457 194,000
1997/07/09 485 485 450 467 294,000
1997/07/08 481 484 474 480 518,000
1997/07/07 453 455 442 451 290,000
1997/07/04 467 467 457 462 257,000
1997/07/03 475 475 469 472 206,000
1997/07/02 475 475 463 475 296,000
1997/07/01 500 501 475 475 302,000
1997/06/30 499 510 496 504 206,000
1997/06/27 500 506 500 500 151,000
1997/06/26 502 506 493 495 168,000
1997/06/25 507 508 500 502 119,000
1997/06/24 501 509 501 509 183,000
1997/06/23 508 510 503 510 79,000
1997/06/20 504 510 500 503 341,000
1997/06/19 505 516 502 514 99,000
1997/06/18 516 516 503 503 114,000
1997/06/17 514 516 511 516 258,000
1997/06/16 502 515 497 514 198,000
1997/06/13 503 503 492 492 1,266,000
1997/06/12 496 509 496 498 490,000
1997/06/11 516 517 492 494 166,000
1997/06/10 503 516 500 516 268,000
1997/06/09 511 515 504 506 170,000
1997/06/06 511 515 511 515 158,000
1997/06/05 508 513 505 511 252,000
1997/06/04 512 513 505 510 187,000
1997/06/03 499 519 499 515 311,000
1997/06/02 495 509 493 509 176,000
1997/05/30 493 495 483 495 212,000
1997/05/29 494 494 487 493 261,000
1997/05/28 485 493 483 493 278,000
1997/05/27 490 493 485 486 111,000
1997/05/26 492 492 488 489 195,000
1997/05/23 496 497 490 495 140,000
1997/05/22 494 503 491 496 157,000
1997/05/21 504 504 494 494 238,000
1997/05/20 504 512 500 504 243,000
1997/05/19 503 512 500 508 293,000
1997/05/16 502 507 494 505 397,000
1997/05/15 495 500 491 500 278,000
1997/05/14 495 505 495 505 308,000
1997/05/13 511 512 495 497 418,000
1997/05/12 498 512 496 512 352,000
1997/05/09 502 505 496 498 708,000
1997/05/08 491 498 487 490 310,000
1997/05/07 501 509 486 493 612,000
1997/05/06 510 519 495 500 799,000
1997/05/02 493 499 485 492 654,000
1997/05/01 499 520 496 500 2,315,000
1997/04/30 436 470 436 466 707,000
1997/04/28 426 431 423 431 244,000
1997/04/25 436 451 420 426 168,000
1997/04/24 438 449 436 436 322,000
1997/04/23 460 460 443 443 225,000
1997/04/22 450 455 446 451 411,000
1997/04/21 450 460 450 454 299,000
1997/04/18 451 451 446 450 477,000
1997/04/17 430 452 430 452 782,000
1997/04/16 430 436 430 433 427,000
1997/04/15 422 427 422 427 187,000
1997/04/14 422 427 421 424 355,000
1997/04/11 427 430 418 426 1,011,000
1997/04/10 403 416 403 412 823,000
1997/04/09 407 407 395 405 321,000
1997/04/08 390 402 385 397 639,000
1997/04/07 386 393 386 391 335,000
1997/04/04 395 395 385 388 390,000
1997/04/03 398 403 391 400 234,000
1997/04/02 388 398 376 398 296,000
1997/04/01 390 390 374 389 394,000
1997/03/31 408 417 400 400 223,000
1997/03/28 415 415 405 412 151,000
1997/03/27 433 433 407 410 388,000
1997/03/26 425 430 410 428 200,000
1997/03/25 412 430 411 427 147,000
1997/03/24 424 431 410 411 579,000
1997/03/21 417 425 413 425 239,000
1997/03/19 428 432 421 428 145,000
1997/03/18 410 433 407 433 477,000
1997/03/17 410 413 401 410 152,000
1997/03/14 395 410 395 410 1,503,000
1997/03/13 412 416 410 410 96,000
1997/03/12 430 432 413 420 157,000
1997/03/11 429 432 420 430 147,000
1997/03/10 430 437 421 434 231,000
1997/03/07 417 430 416 430 142,000
1997/03/06 422 427 415 415 328,000
1997/03/05 432 432 419 422 399,000
1997/03/04 425 431 420 431 159,000
1997/03/03 427 429 417 420 163,000
1997/02/28 444 444 427 427 326,000
1997/02/27 447 447 439 444 376,000
1997/02/26 445 445 438 442 176,000
1997/02/25 438 447 438 445 436,000
1997/02/24 435 446 435 440 436,000
1997/02/21 449 452 431 431 327,000
1997/02/20 450 454 444 454 201,000
1997/02/19 427 444 427 440 141,000
1997/02/18 436 440 426 426 162,000
1997/02/17 441 444 436 436 164,000
1997/02/14 434 444 432 436 392,000
1997/02/13 436 436 429 432 129,000
1997/02/12 428 438 425 426 173,000
1997/02/10 425 430 416 428 202,000
1997/02/07 440 444 415 418 326,000
1997/02/06 449 450 425 431 268,000
1997/02/05 442 450 432 450 245,000
1997/02/04 440 463 440 442 310,000
1997/02/03 450 450 435 435 184,000
1997/01/31 439 465 439 445 405,000
1997/01/30 438 449 428 430 339,000
1997/01/29 432 443 416 443 328,000
1997/01/28 411 435 405 434 260,000
1997/01/27 415 420 406 410 371,000
1997/01/24 425 426 415 415 443,000
1997/01/23 431 435 425 425 342,000
1997/01/22 401 433 401 431 381,000
1997/01/21 395 410 391 396 551,000
1997/01/20 419 422 389 397 587,000
1997/01/17 426 434 413 422 559,000
1997/01/16 428 440 428 428 303,000
1997/01/14 430 446 413 433 440,000
1997/01/13 408 433 398 430 690,000
1997/01/10 399 416 393 405 1,067,000
1997/01/09 425 425 404 404 491,000
1997/01/08 430 435 425 425 347,000
1997/01/07 443 449 428 428 125,000
1997/01/06 450 458 442 458 76,000

このページの先頭へ