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 |
|---|---|---|---|---|---|
| 1999/12/30 | 172 | 175 | 170 | 170 | 176,000 |
| 1999/12/29 | 175 | 179 | 173 | 173 | 315,000 |
| 1999/12/28 | 180 | 185 | 175 | 175 | 213,000 |
| 1999/12/27 | 185 | 188 | 180 | 180 | 177,000 |
| 1999/12/24 | 177 | 182 | 177 | 180 | 145,000 |
| 1999/12/22 | 178 | 180 | 175 | 176 | 312,000 |
| 1999/12/21 | 181 | 182 | 173 | 175 | 479,000 |
| 1999/12/20 | 186 | 187 | 177 | 183 | 587,000 |
| 1999/12/17 | 190 | 191 | 185 | 185 | 318,000 |
| 1999/12/16 | 190 | 191 | 188 | 190 | 243,000 |
| 1999/12/15 | 193 | 198 | 191 | 191 | 262,000 |
| 1999/12/14 | 190 | 198 | 189 | 195 | 273,000 |
| 1999/12/13 | 194 | 198 | 188 | 188 | 465,000 |
| 1999/12/10 | 201 | 202 | 194 | 194 | 2,144,000 |
| 1999/12/09 | 198 | 201 | 193 | 196 | 353,000 |
| 1999/12/08 | 202 | 204 | 195 | 195 | 364,000 |
| 1999/12/07 | 202 | 206 | 201 | 202 | 218,000 |
| 1999/12/06 | 201 | 208 | 200 | 201 | 212,000 |
| 1999/12/03 | 207 | 207 | 200 | 200 | 196,000 |
| 1999/12/02 | 204 | 208 | 203 | 203 | 175,000 |
| 1999/12/01 | 209 | 213 | 199 | 202 | 507,000 |
| 1999/11/30 | 198 | 204 | 196 | 201 | 202,000 |
| 1999/11/29 | 194 | 204 | 193 | 203 | 160,000 |
| 1999/11/26 | 203 | 203 | 197 | 199 | 187,000 |
| 1999/11/25 | 195 | 204 | 193 | 204 | 325,000 |
| 1999/11/24 | 200 | 201 | 196 | 200 | 385,000 |
| 1999/11/22 | 204 | 204 | 200 | 204 | 179,000 |
| 1999/11/19 | 195 | 203 | 193 | 195 | 471,000 |
| 1999/11/18 | 201 | 201 | 192 | 192 | 762,000 |
| 1999/11/17 | 190 | 200 | 188 | 191 | 351,000 |
| 1999/11/16 | 190 | 193 | 190 | 190 | 381,000 |
| 1999/11/15 | 198 | 199 | 190 | 190 | 379,000 |
| 1999/11/12 | 204 | 207 | 197 | 197 | 669,000 |
| 1999/11/11 | 204 | 210 | 202 | 206 | 484,000 |
| 1999/11/10 | 208 | 208 | 201 | 201 | 626,000 |
| 1999/11/09 | 208 | 209 | 206 | 208 | 251,000 |
| 1999/11/08 | 209 | 211 | 206 | 208 | 218,000 |
| 1999/11/05 | 208 | 212 | 206 | 207 | 265,000 |
| 1999/11/04 | 211 | 215 | 210 | 210 | 306,000 |
| 1999/11/02 | 212 | 213 | 210 | 210 | 207,000 |
| 1999/11/01 | 215 | 217 | 212 | 213 | 120,000 |
| 1999/10/29 | 215 | 215 | 211 | 214 | 258,000 |
| 1999/10/28 | 212 | 213 | 210 | 210 | 154,000 |
| 1999/10/27 | 213 | 215 | 211 | 211 | 198,000 |
| 1999/10/26 | 213 | 215 | 212 | 214 | 300,000 |
| 1999/10/25 | 214 | 216 | 211 | 212 | 177,000 |
| 1999/10/22 | 214 | 217 | 211 | 217 | 331,000 |
| 1999/10/21 | 217 | 217 | 211 | 213 | 301,000 |
| 1999/10/20 | 214 | 217 | 213 | 213 | 265,000 |
| 1999/10/19 | 217 | 218 | 213 | 218 | 247,000 |
| 1999/10/18 | 219 | 221 | 216 | 221 | 381,000 |
| 1999/10/15 | 213 | 219 | 212 | 219 | 398,000 |
| 1999/10/14 | 219 | 222 | 212 | 213 | 423,000 |
| 1999/10/13 | 211 | 215 | 210 | 210 | 289,000 |
| 1999/10/12 | 218 | 219 | 211 | 212 | 342,000 |
| 1999/10/08 | 223 | 223 | 215 | 218 | 703,000 |
| 1999/10/07 | 220 | 224 | 217 | 223 | 401,000 |
| 1999/10/06 | 222 | 223 | 218 | 223 | 451,000 |
| 1999/10/05 | 222 | 224 | 218 | 218 | 237,000 |
| 1999/10/04 | 223 | 224 | 220 | 223 | 150,000 |
| 1999/10/01 | 218 | 225 | 218 | 221 | 204,000 |
| 1999/09/30 | 217 | 219 | 213 | 213 | 176,000 |
| 1999/09/29 | 211 | 214 | 210 | 213 | 151,000 |
| 1999/09/28 | 211 | 214 | 211 | 211 | 153,000 |
| 1999/09/27 | 211 | 215 | 205 | 206 | 198,000 |
| 1999/09/24 | 205 | 208 | 201 | 208 | 679,000 |
| 1999/09/22 | 208 | 208 | 203 | 205 | 681,000 |
| 1999/09/21 | 208 | 210 | 205 | 210 | 834,000 |
| 1999/09/20 | 208 | 209 | 204 | 205 | 843,000 |
| 1999/09/17 | 211 | 212 | 208 | 208 | 964,000 |
| 1999/09/16 | 217 | 217 | 211 | 211 | 492,000 |
| 1999/09/14 | 218 | 218 | 210 | 217 | 654,000 |
| 1999/09/13 | 222 | 223 | 218 | 218 | 731,000 |
| 1999/09/10 | 225 | 230 | 224 | 224 | 2,134,000 |
| 1999/09/09 | 228 | 228 | 224 | 227 | 163,000 |
| 1999/09/08 | 231 | 231 | 223 | 223 | 270,000 |
| 1999/09/07 | 229 | 231 | 228 | 231 | 245,000 |
| 1999/09/06 | 226 | 228 | 225 | 227 | 139,000 |
| 1999/09/03 | 223 | 227 | 222 | 225 | 197,000 |
| 1999/09/02 | 223 | 230 | 222 | 222 | 314,000 |
| 1999/09/01 | 223 | 229 | 222 | 227 | 252,000 |
| 1999/08/31 | 228 | 230 | 222 | 222 | 338,000 |
| 1999/08/30 | 237 | 237 | 228 | 228 | 113,000 |
| 1999/08/27 | 227 | 230 | 225 | 227 | 323,000 |
| 1999/08/26 | 231 | 236 | 226 | 226 | 209,000 |
| 1999/08/25 | 237 | 237 | 230 | 231 | 144,000 |
| 1999/08/24 | 244 | 244 | 233 | 234 | 153,000 |
| 1999/08/23 | 230 | 244 | 228 | 244 | 596,000 |
| 1999/08/20 | 229 | 234 | 226 | 230 | 220,000 |
| 1999/08/19 | 222 | 228 | 220 | 228 | 307,000 |
| 1999/08/18 | 225 | 229 | 221 | 221 | 358,000 |
| 1999/08/17 | 231 | 231 | 220 | 221 | 659,000 |
| 1999/08/16 | 226 | 233 | 226 | 233 | 232,000 |
| 1999/08/13 | 221 | 223 | 220 | 221 | 777,000 |
| 1999/08/12 | 229 | 229 | 224 | 224 | 184,000 |
| 1999/08/11 | 220 | 228 | 220 | 228 | 189,000 |
| 1999/08/10 | 223 | 223 | 220 | 220 | 370,000 |
| 1999/08/09 | 227 | 227 | 220 | 220 | 207,000 |
| 1999/08/06 | 222 | 223 | 216 | 217 | 560,000 |
| 1999/08/05 | 222 | 223 | 220 | 221 | 416,000 |
| 1999/08/04 | 230 | 230 | 222 | 226 | 383,000 |
| 1999/08/03 | 227 | 232 | 223 | 229 | 381,000 |
| 1999/08/02 | 223 | 230 | 223 | 227 | 341,000 |
| 1999/07/30 | 225 | 226 | 220 | 221 | 444,000 |
| 1999/07/29 | 230 | 230 | 225 | 226 | 382,000 |
| 1999/07/28 | 234 | 234 | 230 | 230 | 255,000 |
| 1999/07/27 | 231 | 236 | 230 | 234 | 313,000 |
| 1999/07/26 | 236 | 236 | 232 | 232 | 227,000 |
| 1999/07/23 | 234 | 237 | 232 | 237 | 303,000 |
| 1999/07/22 | 240 | 240 | 232 | 234 | 332,000 |
| 1999/07/21 | 238 | 240 | 235 | 238 | 367,000 |
| 1999/07/19 | 238 | 242 | 236 | 238 | 243,000 |
| 1999/07/16 | 236 | 238 | 234 | 234 | 354,000 |
| 1999/07/15 | 239 | 240 | 234 | 234 | 515,000 |
| 1999/07/14 | 240 | 242 | 234 | 234 | 1,100,000 |
| 1999/07/13 | 244 | 246 | 240 | 240 | 514,000 |
| 1999/07/12 | 251 | 251 | 243 | 246 | 432,000 |
| 1999/07/09 | 245 | 260 | 240 | 251 | 1,255,000 |
| 1999/07/08 | 249 | 249 | 242 | 249 | 390,000 |
| 1999/07/07 | 249 | 252 | 247 | 248 | 319,000 |
| 1999/07/06 | 250 | 251 | 245 | 245 | 318,000 |
| 1999/07/05 | 258 | 260 | 253 | 254 | 231,000 |
| 1999/07/02 | 253 | 268 | 253 | 257 | 638,000 |
| 1999/07/01 | 256 | 259 | 254 | 254 | 224,000 |
| 1999/06/30 | 259 | 261 | 252 | 252 | 279,000 |
| 1999/06/29 | 260 | 269 | 254 | 269 | 244,000 |
| 1999/06/28 | 263 | 263 | 256 | 257 | 116,000 |
| 1999/06/25 | 258 | 265 | 255 | 255 | 152,000 |
| 1999/06/24 | 262 | 265 | 257 | 265 | 178,000 |
| 1999/06/23 | 264 | 270 | 262 | 265 | 393,000 |
| 1999/06/22 | 261 | 269 | 260 | 261 | 314,000 |
| 1999/06/21 | 266 | 267 | 259 | 265 | 493,000 |
| 1999/06/18 | 274 | 275 | 267 | 267 | 358,000 |
| 1999/06/17 | 268 | 274 | 267 | 267 | 266,000 |
| 1999/06/16 | 266 | 271 | 266 | 266 | 265,000 |
| 1999/06/15 | 266 | 270 | 263 | 266 | 198,000 |
| 1999/06/14 | 266 | 272 | 266 | 266 | 498,000 |
| 1999/06/11 | 263 | 270 | 263 | 263 | 2,897,000 |
| 1999/06/10 | 260 | 267 | 260 | 264 | 667,000 |
| 1999/06/09 | 258 | 265 | 256 | 264 | 345,000 |
| 1999/06/08 | 264 | 264 | 260 | 263 | 134,000 |
| 1999/06/07 | 265 | 273 | 260 | 265 | 255,000 |
| 1999/06/04 | 256 | 264 | 256 | 264 | 130,000 |
| 1999/06/03 | 264 | 264 | 253 | 259 | 141,000 |
| 1999/06/02 | 257 | 267 | 247 | 267 | 772,000 |
| 1999/06/01 | 245 | 263 | 245 | 262 | 149,000 |
| 1999/05/31 | 241 | 250 | 240 | 250 | 201,000 |
| 1999/05/28 | 245 | 245 | 240 | 242 | 210,000 |
| 1999/05/27 | 249 | 249 | 242 | 247 | 186,000 |
| 1999/05/26 | 243 | 250 | 241 | 246 | 147,000 |
| 1999/05/25 | 240 | 245 | 240 | 241 | 98,000 |
| 1999/05/24 | 240 | 250 | 237 | 247 | 184,000 |
| 1999/05/21 | 249 | 249 | 240 | 242 | 296,000 |
| 1999/05/20 | 250 | 252 | 240 | 250 | 246,000 |
| 1999/05/19 | 250 | 253 | 248 | 249 | 171,000 |
| 1999/05/18 | 255 | 261 | 251 | 253 | 165,000 |
| 1999/05/17 | 262 | 265 | 255 | 255 | 261,000 |
| 1999/05/14 | 267 | 271 | 261 | 261 | 854,000 |
| 1999/05/13 | 266 | 271 | 265 | 266 | 210,000 |
| 1999/05/12 | 268 | 277 | 266 | 272 | 247,000 |
| 1999/05/11 | 266 | 268 | 263 | 264 | 191,000 |
| 1999/05/10 | 265 | 268 | 262 | 265 | 184,000 |
| 1999/05/07 | 268 | 275 | 260 | 260 | 513,000 |
| 1999/05/06 | 260 | 280 | 257 | 278 | 406,000 |
| 1999/04/30 | 263 | 268 | 255 | 260 | 366,000 |
| 1999/04/28 | 275 | 275 | 261 | 266 | 255,000 |
| 1999/04/27 | 276 | 276 | 269 | 272 | 190,000 |
| 1999/04/26 | 275 | 280 | 275 | 276 | 188,000 |
| 1999/04/23 | 275 | 280 | 269 | 280 | 263,000 |
| 1999/04/22 | 265 | 275 | 265 | 275 | 230,000 |
| 1999/04/21 | 278 | 278 | 271 | 273 | 157,000 |
| 1999/04/20 | 265 | 280 | 264 | 280 | 382,000 |
| 1999/04/19 | 273 | 274 | 268 | 270 | 291,000 |
| 1999/04/16 | 278 | 285 | 278 | 283 | 724,000 |
| 1999/04/15 | 282 | 282 | 277 | 278 | 438,000 |
| 1999/04/14 | 276 | 284 | 274 | 284 | 729,000 |
| 1999/04/13 | 271 | 278 | 271 | 274 | 546,000 |
| 1999/04/12 | 260 | 271 | 260 | 265 | 873,000 |
| 1999/04/09 | 265 | 267 | 257 | 260 | 2,062,000 |
| 1999/04/08 | 240 | 254 | 240 | 250 | 245,000 |
| 1999/04/07 | 240 | 247 | 239 | 239 | 258,000 |
| 1999/04/06 | 241 | 249 | 239 | 240 | 164,000 |
| 1999/04/05 | 237 | 246 | 237 | 237 | 299,000 |
| 1999/04/02 | 240 | 247 | 238 | 239 | 182,000 |
| 1999/04/01 | 237 | 245 | 236 | 241 | 348,000 |
| 1999/03/31 | 242 | 244 | 233 | 233 | 395,000 |
| 1999/03/30 | 251 | 251 | 237 | 237 | 213,000 |
| 1999/03/29 | 253 | 253 | 246 | 246 | 145,000 |
| 1999/03/26 | 244 | 254 | 241 | 251 | 234,000 |
| 1999/03/25 | 246 | 254 | 243 | 243 | 393,000 |
| 1999/03/24 | 243 | 247 | 231 | 231 | 487,000 |
| 1999/03/23 | 249 | 255 | 240 | 242 | 455,000 |
| 1999/03/19 | 243 | 259 | 241 | 259 | 482,000 |
| 1999/03/18 | 248 | 255 | 235 | 237 | 555,000 |
| 1999/03/17 | 245 | 263 | 245 | 263 | 662,000 |
| 1999/03/16 | 238 | 248 | 236 | 243 | 459,000 |
| 1999/03/15 | 235 | 240 | 234 | 235 | 359,000 |
| 1999/03/12 | 244 | 248 | 236 | 244 | 1,568,000 |
| 1999/03/11 | 245 | 255 | 235 | 236 | 637,000 |
| 1999/03/10 | 230 | 247 | 230 | 247 | 473,000 |
| 1999/03/09 | 233 | 233 | 228 | 233 | 434,000 |
| 1999/03/08 | 242 | 249 | 232 | 232 | 246,000 |
| 1999/03/05 | 230 | 250 | 227 | 247 | 478,000 |
| 1999/03/04 | 231 | 231 | 226 | 226 | 124,000 |
| 1999/03/03 | 229 | 232 | 226 | 232 | 147,000 |
| 1999/03/02 | 234 | 236 | 229 | 229 | 283,000 |
| 1999/03/01 | 234 | 236 | 231 | 234 | 104,000 |
| 1999/02/26 | 240 | 240 | 229 | 229 | 254,000 |
| 1999/02/25 | 235 | 243 | 232 | 242 | 103,000 |
| 1999/02/24 | 244 | 248 | 231 | 236 | 132,000 |
| 1999/02/23 | 235 | 242 | 233 | 242 | 178,000 |
| 1999/02/22 | 233 | 236 | 229 | 233 | 189,000 |
| 1999/02/19 | 232 | 238 | 230 | 230 | 397,000 |
| 1999/02/18 | 240 | 242 | 233 | 237 | 281,000 |
| 1999/02/17 | 255 | 259 | 240 | 240 | 327,000 |
| 1999/02/16 | 247 | 257 | 247 | 257 | 223,000 |
| 1999/02/15 | 246 | 248 | 243 | 246 | 121,000 |
| 1999/02/12 | 242 | 252 | 242 | 242 | 356,000 |
| 1999/02/10 | 244 | 247 | 237 | 247 | 196,000 |
| 1999/02/09 | 245 | 246 | 240 | 243 | 155,000 |
| 1999/02/08 | 249 | 249 | 236 | 242 | 233,000 |
| 1999/02/05 | 258 | 258 | 240 | 245 | 282,000 |
| 1999/02/04 | 258 | 263 | 251 | 258 | 326,000 |
| 1999/02/03 | 250 | 259 | 245 | 259 | 320,000 |
| 1999/02/02 | 252 | 260 | 251 | 260 | 267,000 |
| 1999/02/01 | 258 | 262 | 247 | 248 | 135,000 |
| 1999/01/29 | 252 | 262 | 251 | 257 | 470,000 |
| 1999/01/28 | 247 | 252 | 247 | 249 | 154,000 |
| 1999/01/27 | 250 | 253 | 249 | 252 | 200,000 |
| 1999/01/26 | 245 | 253 | 245 | 248 | 383,000 |
| 1999/01/25 | 244 | 249 | 240 | 241 | 488,000 |
| 1999/01/22 | 235 | 245 | 235 | 238 | 220,000 |
| 1999/01/21 | 232 | 238 | 230 | 230 | 310,000 |
| 1999/01/20 | 232 | 234 | 229 | 232 | 253,000 |
| 1999/01/19 | 234 | 234 | 228 | 234 | 191,000 |
| 1999/01/18 | 235 | 236 | 229 | 229 | 242,000 |
| 1999/01/14 | 228 | 235 | 226 | 235 | 507,000 |
| 1999/01/13 | 228 | 229 | 220 | 228 | 421,000 |
| 1999/01/12 | 228 | 231 | 222 | 223 | 270,000 |
| 1999/01/11 | 224 | 228 | 216 | 228 | 134,000 |
| 1999/01/08 | 225 | 237 | 220 | 220 | 366,000 |
| 1999/01/07 | 230 | 234 | 225 | 225 | 364,000 |
| 1999/01/06 | 217 | 224 | 211 | 224 | 251,000 |
| 1999/01/05 | 220 | 220 | 205 | 212 | 335,000 |
| 1999/01/04 | 223 | 223 | 215 | 215 | 178,000 |