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 |
|---|---|---|---|---|---|
| 2000/12/29 | 233 | 236 | 231 | 232 | 168,000 |
| 2000/12/28 | 239 | 240 | 235 | 240 | 223,000 |
| 2000/12/27 | 238 | 239 | 231 | 239 | 215,000 |
| 2000/12/26 | 234 | 240 | 230 | 239 | 306,000 |
| 2000/12/25 | 244 | 244 | 236 | 241 | 325,000 |
| 2000/12/22 | 229 | 233 | 227 | 228 | 232,000 |
| 2000/12/21 | 232 | 235 | 215 | 229 | 680,000 |
| 2000/12/20 | 240 | 240 | 234 | 236 | 377,000 |
| 2000/12/19 | 245 | 245 | 236 | 238 | 465,000 |
| 2000/12/18 | 246 | 250 | 243 | 245 | 233,000 |
| 2000/12/15 | 256 | 256 | 249 | 249 | 310,000 |
| 2000/12/14 | 258 | 258 | 253 | 256 | 325,000 |
| 2000/12/13 | 257 | 259 | 252 | 256 | 396,000 |
| 2000/12/12 | 255 | 260 | 252 | 255 | 686,000 |
| 2000/12/11 | 255 | 255 | 251 | 251 | 322,000 |
| 2000/12/08 | 243 | 250 | 243 | 249 | 2,282,000 |
| 2000/12/07 | 248 | 248 | 242 | 244 | 345,000 |
| 2000/12/06 | 256 | 257 | 246 | 246 | 455,000 |
| 2000/12/05 | 258 | 259 | 252 | 252 | 666,000 |
| 2000/12/04 | 256 | 263 | 253 | 253 | 626,000 |
| 2000/12/01 | 243 | 255 | 241 | 251 | 1,027,000 |
| 2000/11/30 | 236 | 241 | 235 | 241 | 425,000 |
| 2000/11/29 | 236 | 236 | 233 | 233 | 177,000 |
| 2000/11/28 | 237 | 237 | 233 | 233 | 287,000 |
| 2000/11/27 | 235 | 238 | 233 | 237 | 269,000 |
| 2000/11/24 | 238 | 238 | 232 | 235 | 332,000 |
| 2000/11/22 | 235 | 236 | 231 | 234 | 302,000 |
| 2000/11/21 | 235 | 235 | 229 | 232 | 358,000 |
| 2000/11/20 | 231 | 236 | 231 | 235 | 157,000 |
| 2000/11/17 | 235 | 235 | 231 | 233 | 334,000 |
| 2000/11/16 | 235 | 240 | 234 | 234 | 417,000 |
| 2000/11/15 | 244 | 244 | 239 | 240 | 227,000 |
| 2000/11/14 | 240 | 240 | 235 | 240 | 298,000 |
| 2000/11/13 | 241 | 242 | 232 | 237 | 399,000 |
| 2000/11/10 | 243 | 251 | 243 | 244 | 671,000 |
| 2000/11/09 | 253 | 253 | 245 | 248 | 233,000 |
| 2000/11/08 | 243 | 253 | 242 | 251 | 410,000 |
| 2000/11/07 | 243 | 244 | 240 | 241 | 603,000 |
| 2000/11/06 | 244 | 248 | 239 | 248 | 668,000 |
| 2000/11/02 | 248 | 249 | 238 | 239 | 289,000 |
| 2000/11/01 | 245 | 247 | 240 | 246 | 286,000 |
| 2000/10/31 | 242 | 245 | 238 | 242 | 362,000 |
| 2000/10/30 | 241 | 245 | 234 | 238 | 404,000 |
| 2000/10/27 | 246 | 248 | 238 | 238 | 458,000 |
| 2000/10/26 | 245 | 248 | 239 | 246 | 551,000 |
| 2000/10/25 | 255 | 255 | 248 | 249 | 212,000 |
| 2000/10/24 | 257 | 258 | 251 | 253 | 162,000 |
| 2000/10/23 | 259 | 260 | 251 | 255 | 365,000 |
| 2000/10/20 | 255 | 255 | 252 | 254 | 288,000 |
| 2000/10/19 | 251 | 256 | 249 | 252 | 550,000 |
| 2000/10/18 | 260 | 260 | 250 | 256 | 391,000 |
| 2000/10/17 | 267 | 268 | 260 | 260 | 205,000 |
| 2000/10/16 | 262 | 269 | 261 | 268 | 497,000 |
| 2000/10/13 | 256 | 263 | 255 | 262 | 984,000 |
| 2000/10/12 | 257 | 262 | 254 | 261 | 303,000 |
| 2000/10/11 | 267 | 267 | 256 | 258 | 259,000 |
| 2000/10/10 | 269 | 270 | 258 | 267 | 260,000 |
| 2000/10/06 | 272 | 272 | 266 | 270 | 347,000 |
| 2000/10/05 | 272 | 272 | 268 | 269 | 374,000 |
| 2000/10/04 | 263 | 266 | 261 | 265 | 348,000 |
| 2000/10/03 | 262 | 263 | 258 | 260 | 270,000 |
| 2000/10/02 | 256 | 258 | 253 | 257 | 260,000 |
| 2000/09/29 | 257 | 258 | 251 | 251 | 286,000 |
| 2000/09/28 | 259 | 263 | 252 | 252 | 209,000 |
| 2000/09/27 | 252 | 260 | 251 | 258 | 326,000 |
| 2000/09/26 | 256 | 258 | 252 | 252 | 213,000 |
| 2000/09/25 | 256 | 256 | 251 | 255 | 206,000 |
| 2000/09/22 | 251 | 251 | 247 | 251 | 569,000 |
| 2000/09/21 | 260 | 263 | 256 | 259 | 355,000 |
| 2000/09/20 | 252 | 260 | 252 | 258 | 308,000 |
| 2000/09/19 | 256 | 257 | 248 | 251 | 682,000 |
| 2000/09/18 | 254 | 256 | 250 | 251 | 296,000 |
| 2000/09/14 | 253 | 255 | 250 | 251 | 645,000 |
| 2000/09/13 | 257 | 262 | 255 | 256 | 505,000 |
| 2000/09/12 | 259 | 259 | 251 | 255 | 513,000 |
| 2000/09/11 | 264 | 275 | 256 | 256 | 1,507,000 |
| 2000/09/08 | 258 | 260 | 254 | 256 | 2,117,000 |
| 2000/09/07 | 264 | 265 | 258 | 259 | 814,000 |
| 2000/09/06 | 274 | 276 | 268 | 269 | 350,000 |
| 2000/09/05 | 277 | 279 | 272 | 272 | 343,000 |
| 2000/09/04 | 269 | 279 | 269 | 272 | 223,000 |
| 2000/09/01 | 278 | 278 | 268 | 268 | 295,000 |
| 2000/08/31 | 280 | 282 | 275 | 279 | 386,000 |
| 2000/08/30 | 280 | 285 | 276 | 278 | 514,000 |
| 2000/08/29 | 272 | 290 | 269 | 279 | 642,000 |
| 2000/08/28 | 280 | 289 | 279 | 282 | 538,000 |
| 2000/08/25 | 287 | 287 | 274 | 280 | 623,000 |
| 2000/08/24 | 284 | 290 | 284 | 286 | 454,000 |
| 2000/08/23 | 292 | 292 | 276 | 281 | 500,000 |
| 2000/08/22 | 280 | 294 | 280 | 292 | 1,028,000 |
| 2000/08/21 | 280 | 284 | 274 | 274 | 271,000 |
| 2000/08/18 | 280 | 284 | 277 | 283 | 265,000 |
| 2000/08/17 | 280 | 280 | 274 | 276 | 328,000 |
| 2000/08/16 | 274 | 288 | 267 | 285 | 715,000 |
| 2000/08/15 | 275 | 276 | 267 | 271 | 282,000 |
| 2000/08/14 | 274 | 278 | 273 | 276 | 263,000 |
| 2000/08/11 | 262 | 280 | 262 | 279 | 1,124,000 |
| 2000/08/10 | 267 | 270 | 260 | 270 | 423,000 |
| 2000/08/09 | 260 | 267 | 258 | 267 | 266,000 |
| 2000/08/08 | 260 | 264 | 256 | 259 | 288,000 |
| 2000/08/07 | 262 | 265 | 258 | 264 | 293,000 |
| 2000/08/04 | 251 | 270 | 251 | 262 | 1,053,000 |
| 2000/08/03 | 259 | 260 | 252 | 253 | 313,000 |
| 2000/08/02 | 264 | 271 | 255 | 264 | 396,000 |
| 2000/08/01 | 259 | 275 | 255 | 264 | 1,308,000 |
| 2000/07/31 | 259 | 265 | 240 | 260 | 1,420,000 |
| 2000/07/28 | 262 | 262 | 249 | 254 | 447,000 |
| 2000/07/27 | 260 | 264 | 257 | 262 | 318,000 |
| 2000/07/26 | 275 | 275 | 260 | 264 | 778,000 |
| 2000/07/25 | 251 | 267 | 251 | 265 | 640,000 |
| 2000/07/24 | 267 | 268 | 245 | 246 | 1,002,000 |
| 2000/07/21 | 290 | 290 | 275 | 280 | 533,000 |
| 2000/07/19 | 277 | 284 | 261 | 280 | 1,593,000 |
| 2000/07/18 | 296 | 308 | 286 | 292 | 2,899,000 |
| 2000/07/17 | 300 | 302 | 287 | 291 | 2,446,000 |
| 2000/07/14 | 264 | 285 | 264 | 277 | 854,000 |
| 2000/07/13 | 283 | 283 | 268 | 269 | 608,000 |
| 2000/07/12 | 286 | 289 | 276 | 283 | 939,000 |
| 2000/07/11 | 293 | 296 | 286 | 287 | 540,000 |
| 2000/07/10 | 294 | 298 | 292 | 292 | 620,000 |
| 2000/07/07 | 300 | 300 | 295 | 299 | 1,096,000 |
| 2000/07/06 | 281 | 303 | 280 | 295 | 2,159,000 |
| 2000/07/05 | 288 | 290 | 282 | 290 | 967,000 |
| 2000/07/04 | 296 | 301 | 288 | 292 | 2,512,000 |
| 2000/07/03 | 280 | 296 | 279 | 296 | 3,008,000 |
| 2000/06/30 | 278 | 280 | 275 | 275 | 1,154,000 |
| 2000/06/29 | 273 | 282 | 270 | 281 | 3,776,000 |
| 2000/06/28 | 264 | 275 | 260 | 270 | 2,615,000 |
| 2000/06/27 | 255 | 266 | 255 | 263 | 1,484,000 |
| 2000/06/26 | 248 | 253 | 246 | 251 | 356,000 |
| 2000/06/23 | 249 | 260 | 245 | 253 | 1,261,000 |
| 2000/06/22 | 260 | 264 | 245 | 247 | 1,520,000 |
| 2000/06/21 | 241 | 262 | 241 | 260 | 2,696,000 |
| 2000/06/20 | 250 | 250 | 240 | 244 | 739,000 |
| 2000/06/19 | 239 | 250 | 236 | 245 | 598,000 |
| 2000/06/16 | 243 | 245 | 235 | 240 | 818,000 |
| 2000/06/15 | 244 | 258 | 242 | 258 | 2,014,000 |
| 2000/06/14 | 245 | 247 | 241 | 244 | 736,000 |
| 2000/06/13 | 245 | 249 | 244 | 244 | 444,000 |
| 2000/06/12 | 250 | 250 | 240 | 245 | 597,000 |
| 2000/06/09 | 237 | 249 | 237 | 247 | 2,387,000 |
| 2000/06/08 | 240 | 245 | 235 | 242 | 1,248,000 |
| 2000/06/07 | 235 | 240 | 235 | 238 | 553,000 |
| 2000/06/06 | 237 | 242 | 237 | 240 | 488,000 |
| 2000/06/05 | 236 | 238 | 231 | 234 | 344,000 |
| 2000/06/02 | 235 | 244 | 234 | 241 | 1,246,000 |
| 2000/06/01 | 230 | 232 | 228 | 232 | 360,000 |
| 2000/05/31 | 229 | 235 | 229 | 230 | 610,000 |
| 2000/05/30 | 232 | 234 | 229 | 229 | 467,000 |
| 2000/05/29 | 226 | 232 | 225 | 230 | 518,000 |
| 2000/05/26 | 220 | 227 | 220 | 227 | 732,000 |
| 2000/05/25 | 213 | 219 | 211 | 218 | 294,000 |
| 2000/05/24 | 215 | 218 | 211 | 211 | 309,000 |
| 2000/05/23 | 220 | 221 | 214 | 218 | 279,000 |
| 2000/05/22 | 220 | 222 | 215 | 221 | 314,000 |
| 2000/05/19 | 221 | 222 | 215 | 221 | 475,000 |
| 2000/05/18 | 223 | 224 | 219 | 222 | 309,000 |
| 2000/05/17 | 226 | 229 | 218 | 220 | 299,000 |
| 2000/05/16 | 226 | 228 | 225 | 227 | 377,000 |
| 2000/05/15 | 218 | 227 | 216 | 225 | 739,000 |
| 2000/05/12 | 213 | 220 | 208 | 220 | 1,477,000 |
| 2000/05/11 | 216 | 219 | 208 | 213 | 378,000 |
| 2000/05/10 | 220 | 223 | 216 | 219 | 466,000 |
| 2000/05/09 | 214 | 218 | 210 | 218 | 463,000 |
| 2000/05/08 | 213 | 214 | 209 | 210 | 322,000 |
| 2000/05/02 | 206 | 209 | 203 | 209 | 313,000 |
| 2000/05/01 | 205 | 205 | 200 | 205 | 218,000 |
| 2000/04/28 | 204 | 208 | 200 | 200 | 345,000 |
| 2000/04/27 | 204 | 210 | 202 | 203 | 388,000 |
| 2000/04/26 | 208 | 210 | 199 | 201 | 594,000 |
| 2000/04/25 | 213 | 216 | 206 | 208 | 889,000 |
| 2000/04/24 | 220 | 220 | 211 | 216 | 1,536,000 |
| 2000/04/21 | 215 | 219 | 170 | 170 | 2,215,000 |
| 2000/04/20 | 220 | 220 | 210 | 210 | 920,000 |
| 2000/04/19 | 220 | 225 | 215 | 218 | 537,000 |
| 2000/04/18 | 235 | 235 | 220 | 221 | 904,000 |
| 2000/04/17 | 227 | 234 | 210 | 224 | 1,099,000 |
| 2000/04/14 | 236 | 247 | 235 | 247 | 1,359,000 |
| 2000/04/13 | 237 | 243 | 235 | 235 | 577,000 |
| 2000/04/12 | 242 | 246 | 236 | 242 | 1,185,000 |
| 2000/04/11 | 238 | 240 | 234 | 240 | 503,000 |
| 2000/04/10 | 237 | 240 | 234 | 237 | 522,000 |
| 2000/04/07 | 239 | 240 | 234 | 234 | 692,000 |
| 2000/04/06 | 244 | 250 | 232 | 240 | 2,892,000 |
| 2000/04/05 | 225 | 245 | 220 | 240 | 2,750,000 |
| 2000/04/04 | 212 | 222 | 211 | 220 | 953,000 |
| 2000/04/03 | 206 | 210 | 203 | 209 | 613,000 |
| 2000/03/31 | 209 | 210 | 200 | 201 | 415,000 |
| 2000/03/30 | 212 | 214 | 206 | 209 | 310,000 |
| 2000/03/29 | 212 | 215 | 210 | 212 | 511,000 |
| 2000/03/28 | 217 | 218 | 206 | 214 | 490,000 |
| 2000/03/27 | 212 | 217 | 210 | 217 | 837,000 |
| 2000/03/24 | 202 | 207 | 202 | 206 | 449,000 |
| 2000/03/23 | 200 | 205 | 200 | 201 | 463,000 |
| 2000/03/22 | 200 | 203 | 195 | 200 | 498,000 |
| 2000/03/21 | 205 | 205 | 195 | 201 | 349,000 |
| 2000/03/17 | 191 | 201 | 188 | 201 | 628,000 |
| 2000/03/16 | 195 | 195 | 186 | 186 | 397,000 |
| 2000/03/15 | 198 | 201 | 188 | 199 | 422,000 |
| 2000/03/14 | 214 | 215 | 201 | 206 | 641,000 |
| 2000/03/13 | 213 | 215 | 206 | 215 | 1,090,000 |
| 2000/03/10 | 212 | 214 | 205 | 210 | 3,291,000 |
| 2000/03/09 | 203 | 207 | 199 | 203 | 2,632,000 |
| 2000/03/08 | 194 | 200 | 191 | 198 | 1,368,000 |
| 2000/03/07 | 176 | 184 | 175 | 184 | 943,000 |
| 2000/03/06 | 178 | 179 | 172 | 177 | 1,032,000 |
| 2000/03/03 | 176 | 184 | 176 | 182 | 360,000 |
| 2000/03/02 | 174 | 177 | 172 | 175 | 535,000 |
| 2000/03/01 | 174 | 179 | 174 | 175 | 171,000 |
| 2000/02/29 | 174 | 178 | 173 | 178 | 190,000 |
| 2000/02/28 | 172 | 177 | 171 | 172 | 351,000 |
| 2000/02/25 | 174 | 174 | 171 | 172 | 216,000 |
| 2000/02/24 | 177 | 177 | 171 | 171 | 546,000 |
| 2000/02/23 | 179 | 183 | 177 | 177 | 226,000 |
| 2000/02/22 | 180 | 183 | 175 | 177 | 327,000 |
| 2000/02/21 | 186 | 190 | 178 | 178 | 487,000 |
| 2000/02/18 | 185 | 190 | 184 | 186 | 361,000 |
| 2000/02/17 | 197 | 198 | 183 | 183 | 571,000 |
| 2000/02/16 | 177 | 203 | 176 | 201 | 1,608,000 |
| 2000/02/15 | 179 | 180 | 176 | 177 | 357,000 |
| 2000/02/14 | 176 | 180 | 176 | 176 | 234,000 |
| 2000/02/10 | 175 | 181 | 175 | 176 | 591,000 |
| 2000/02/09 | 179 | 179 | 176 | 176 | 251,000 |
| 2000/02/08 | 183 | 183 | 178 | 179 | 436,000 |
| 2000/02/07 | 180 | 181 | 180 | 180 | 202,000 |
| 2000/02/04 | 182 | 183 | 178 | 180 | 378,000 |
| 2000/02/03 | 181 | 186 | 180 | 186 | 484,000 |
| 2000/02/02 | 187 | 189 | 180 | 180 | 331,000 |
| 2000/02/01 | 186 | 190 | 182 | 186 | 243,000 |
| 2000/01/31 | 181 | 186 | 180 | 186 | 269,000 |
| 2000/01/28 | 183 | 186 | 180 | 181 | 463,000 |
| 2000/01/27 | 184 | 188 | 183 | 184 | 292,000 |
| 2000/01/26 | 187 | 189 | 184 | 186 | 334,000 |
| 2000/01/25 | 188 | 191 | 185 | 185 | 381,000 |
| 2000/01/24 | 191 | 194 | 188 | 188 | 396,000 |
| 2000/01/21 | 189 | 192 | 188 | 191 | 455,000 |
| 2000/01/20 | 190 | 195 | 189 | 189 | 600,000 |
| 2000/01/19 | 187 | 197 | 187 | 193 | 416,000 |
| 2000/01/18 | 192 | 192 | 186 | 187 | 441,000 |
| 2000/01/17 | 184 | 198 | 183 | 188 | 1,001,000 |
| 2000/01/14 | 183 | 184 | 180 | 181 | 563,000 |
| 2000/01/13 | 180 | 183 | 178 | 182 | 294,000 |
| 2000/01/12 | 180 | 183 | 177 | 177 | 251,000 |
| 2000/01/11 | 178 | 179 | 175 | 179 | 318,000 |
| 2000/01/07 | 178 | 183 | 175 | 175 | 275,000 |
| 2000/01/06 | 179 | 180 | 175 | 175 | 332,000 |
| 2000/01/05 | 175 | 181 | 170 | 175 | 323,000 |
| 2000/01/04 | 175 | 176 | 170 | 170 | 163,000 |