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 |
|---|---|---|---|---|---|
| 2001/12/28 | 213 | 216 | 210 | 212 | 167,000 |
| 2001/12/27 | 206 | 212 | 203 | 212 | 288,000 |
| 2001/12/26 | 216 | 216 | 208 | 208 | 191,000 |
| 2001/12/25 | 211 | 214 | 210 | 211 | 242,000 |
| 2001/12/21 | 215 | 220 | 214 | 218 | 334,000 |
| 2001/12/20 | 211 | 215 | 208 | 211 | 501,000 |
| 2001/12/19 | 213 | 214 | 205 | 211 | 593,000 |
| 2001/12/18 | 225 | 229 | 217 | 220 | 382,000 |
| 2001/12/17 | 229 | 230 | 225 | 225 | 178,000 |
| 2001/12/14 | 234 | 234 | 228 | 230 | 3,332,000 |
| 2001/12/13 | 234 | 236 | 225 | 225 | 355,000 |
| 2001/12/12 | 230 | 239 | 230 | 235 | 355,000 |
| 2001/12/11 | 230 | 233 | 229 | 230 | 210,000 |
| 2001/12/10 | 238 | 238 | 230 | 230 | 287,000 |
| 2001/12/07 | 233 | 235 | 230 | 230 | 257,000 |
| 2001/12/06 | 236 | 240 | 233 | 234 | 359,000 |
| 2001/12/05 | 236 | 236 | 231 | 233 | 254,000 |
| 2001/12/04 | 228 | 232 | 227 | 231 | 289,000 |
| 2001/12/03 | 233 | 233 | 226 | 227 | 398,000 |
| 2001/11/30 | 240 | 242 | 231 | 232 | 396,000 |
| 2001/11/29 | 234 | 239 | 233 | 239 | 297,000 |
| 2001/11/28 | 237 | 240 | 229 | 229 | 300,000 |
| 2001/11/27 | 242 | 245 | 236 | 236 | 398,000 |
| 2001/11/26 | 237 | 245 | 236 | 245 | 410,000 |
| 2001/11/22 | 235 | 236 | 228 | 236 | 240,000 |
| 2001/11/21 | 233 | 236 | 230 | 235 | 208,000 |
| 2001/11/20 | 237 | 238 | 228 | 231 | 322,000 |
| 2001/11/19 | 229 | 237 | 228 | 236 | 197,000 |
| 2001/11/16 | 227 | 239 | 223 | 230 | 346,000 |
| 2001/11/15 | 221 | 232 | 221 | 232 | 240,000 |
| 2001/11/14 | 227 | 227 | 220 | 221 | 165,000 |
| 2001/11/13 | 220 | 224 | 220 | 222 | 206,000 |
| 2001/11/12 | 225 | 229 | 220 | 221 | 281,000 |
| 2001/11/09 | 238 | 238 | 226 | 226 | 568,000 |
| 2001/11/08 | 236 | 240 | 233 | 240 | 206,000 |
| 2001/11/07 | 240 | 240 | 231 | 231 | 250,000 |
| 2001/11/06 | 236 | 241 | 236 | 241 | 178,000 |
| 2001/11/05 | 239 | 240 | 237 | 239 | 210,000 |
| 2001/11/02 | 242 | 244 | 236 | 237 | 455,000 |
| 2001/11/01 | 246 | 246 | 240 | 240 | 371,000 |
| 2001/10/31 | 238 | 248 | 238 | 242 | 536,000 |
| 2001/10/30 | 237 | 240 | 234 | 240 | 426,000 |
| 2001/10/29 | 244 | 244 | 240 | 242 | 322,000 |
| 2001/10/26 | 252 | 253 | 244 | 244 | 791,000 |
| 2001/10/25 | 234 | 243 | 234 | 242 | 522,000 |
| 2001/10/24 | 228 | 240 | 226 | 234 | 655,000 |
| 2001/10/23 | 227 | 230 | 225 | 230 | 396,000 |
| 2001/10/22 | 225 | 227 | 224 | 225 | 166,000 |
| 2001/10/19 | 226 | 226 | 222 | 224 | 317,000 |
| 2001/10/18 | 227 | 227 | 222 | 222 | 416,000 |
| 2001/10/17 | 230 | 230 | 224 | 225 | 587,000 |
| 2001/10/16 | 223 | 232 | 220 | 231 | 603,000 |
| 2001/10/15 | 226 | 227 | 222 | 223 | 415,000 |
| 2001/10/12 | 232 | 232 | 224 | 227 | 1,089,000 |
| 2001/10/11 | 227 | 228 | 222 | 228 | 375,000 |
| 2001/10/10 | 229 | 229 | 220 | 220 | 482,000 |
| 2001/10/09 | 227 | 230 | 223 | 230 | 284,000 |
| 2001/10/05 | 233 | 234 | 225 | 225 | 350,000 |
| 2001/10/04 | 235 | 237 | 233 | 236 | 314,000 |
| 2001/10/03 | 233 | 235 | 231 | 232 | 396,000 |
| 2001/10/02 | 228 | 233 | 223 | 229 | 388,000 |
| 2001/10/01 | 223 | 230 | 219 | 227 | 589,000 |
| 2001/09/28 | 220 | 231 | 218 | 224 | 648,000 |
| 2001/09/27 | 225 | 225 | 221 | 225 | 308,000 |
| 2001/09/26 | 222 | 225 | 220 | 223 | 331,000 |
| 2001/09/25 | 220 | 224 | 216 | 222 | 384,000 |
| 2001/09/21 | 211 | 218 | 205 | 210 | 615,000 |
| 2001/09/20 | 215 | 216 | 208 | 211 | 403,000 |
| 2001/09/19 | 206 | 217 | 206 | 212 | 628,000 |
| 2001/09/18 | 202 | 214 | 201 | 201 | 520,000 |
| 2001/09/17 | 212 | 212 | 197 | 197 | 619,000 |
| 2001/09/14 | 201 | 215 | 201 | 215 | 1,307,000 |
| 2001/09/13 | 194 | 205 | 193 | 198 | 990,000 |
| 2001/09/12 | 190 | 208 | 190 | 195 | 671,000 |
| 2001/09/11 | 208 | 214 | 208 | 209 | 344,000 |
| 2001/09/10 | 215 | 215 | 205 | 206 | 618,000 |
| 2001/09/07 | 224 | 224 | 220 | 220 | 421,000 |
| 2001/09/06 | 220 | 228 | 220 | 223 | 407,000 |
| 2001/09/05 | 225 | 225 | 220 | 220 | 433,000 |
| 2001/09/04 | 225 | 227 | 216 | 227 | 679,000 |
| 2001/09/03 | 242 | 242 | 226 | 226 | 373,000 |
| 2001/08/31 | 239 | 240 | 236 | 240 | 482,000 |
| 2001/08/30 | 241 | 243 | 238 | 242 | 334,000 |
| 2001/08/29 | 247 | 248 | 241 | 241 | 521,000 |
| 2001/08/28 | 250 | 250 | 243 | 244 | 514,000 |
| 2001/08/27 | 252 | 252 | 246 | 247 | 473,000 |
| 2001/08/24 | 248 | 249 | 244 | 247 | 395,000 |
| 2001/08/23 | 248 | 251 | 246 | 249 | 437,000 |
| 2001/08/22 | 242 | 250 | 242 | 246 | 508,000 |
| 2001/08/21 | 245 | 247 | 242 | 245 | 529,000 |
| 2001/08/20 | 247 | 248 | 242 | 244 | 812,000 |
| 2001/08/17 | 261 | 261 | 251 | 254 | 460,000 |
| 2001/08/16 | 264 | 264 | 257 | 257 | 358,000 |
| 2001/08/15 | 269 | 269 | 262 | 264 | 429,000 |
| 2001/08/14 | 261 | 273 | 260 | 273 | 443,000 |
| 2001/08/13 | 265 | 265 | 259 | 259 | 271,000 |
| 2001/08/10 | 258 | 267 | 256 | 264 | 547,000 |
| 2001/08/09 | 266 | 268 | 258 | 258 | 230,000 |
| 2001/08/08 | 272 | 273 | 265 | 266 | 431,000 |
| 2001/08/07 | 266 | 273 | 264 | 272 | 318,000 |
| 2001/08/06 | 264 | 274 | 264 | 268 | 241,000 |
| 2001/08/03 | 268 | 268 | 261 | 262 | 337,000 |
| 2001/08/02 | 263 | 273 | 261 | 273 | 498,000 |
| 2001/08/01 | 251 | 261 | 251 | 260 | 268,000 |
| 2001/07/31 | 249 | 253 | 246 | 251 | 257,000 |
| 2001/07/30 | 258 | 260 | 248 | 250 | 366,000 |
| 2001/07/27 | 257 | 262 | 256 | 258 | 328,000 |
| 2001/07/26 | 256 | 259 | 254 | 256 | 159,000 |
| 2001/07/25 | 252 | 258 | 252 | 254 | 255,000 |
| 2001/07/24 | 242 | 254 | 240 | 254 | 393,000 |
| 2001/07/23 | 253 | 253 | 240 | 242 | 410,000 |
| 2001/07/19 | 253 | 256 | 250 | 253 | 416,000 |
| 2001/07/18 | 261 | 263 | 255 | 256 | 273,000 |
| 2001/07/17 | 258 | 262 | 258 | 261 | 185,000 |
| 2001/07/16 | 273 | 273 | 263 | 265 | 220,000 |
| 2001/07/13 | 261 | 269 | 260 | 268 | 924,000 |
| 2001/07/12 | 262 | 262 | 257 | 261 | 252,000 |
| 2001/07/11 | 259 | 261 | 255 | 255 | 278,000 |
| 2001/07/10 | 260 | 264 | 260 | 263 | 310,000 |
| 2001/07/09 | 265 | 266 | 257 | 260 | 385,000 |
| 2001/07/06 | 272 | 272 | 266 | 266 | 324,000 |
| 2001/07/05 | 266 | 273 | 266 | 273 | 382,000 |
| 2001/07/04 | 277 | 277 | 266 | 266 | 448,000 |
| 2001/07/03 | 277 | 277 | 273 | 274 | 444,000 |
| 2001/07/02 | 275 | 276 | 271 | 274 | 381,000 |
| 2001/06/29 | 276 | 276 | 272 | 275 | 559,000 |
| 2001/06/28 | 279 | 279 | 270 | 272 | 482,000 |
| 2001/06/27 | 272 | 275 | 270 | 275 | 414,000 |
| 2001/06/26 | 277 | 280 | 269 | 271 | 598,000 |
| 2001/06/25 | 280 | 284 | 275 | 275 | 961,000 |
| 2001/06/22 | 268 | 278 | 265 | 275 | 959,000 |
| 2001/06/21 | 254 | 265 | 254 | 263 | 608,000 |
| 2001/06/20 | 260 | 260 | 252 | 253 | 618,000 |
| 2001/06/19 | 265 | 265 | 255 | 255 | 539,000 |
| 2001/06/18 | 260 | 261 | 258 | 261 | 399,000 |
| 2001/06/15 | 261 | 262 | 255 | 257 | 924,000 |
| 2001/06/14 | 264 | 265 | 261 | 265 | 548,000 |
| 2001/06/13 | 262 | 267 | 261 | 263 | 631,000 |
| 2001/06/12 | 273 | 274 | 262 | 262 | 502,000 |
| 2001/06/11 | 278 | 279 | 273 | 274 | 663,000 |
| 2001/06/08 | 274 | 280 | 272 | 276 | 2,918,000 |
| 2001/06/07 | 264 | 269 | 259 | 269 | 586,000 |
| 2001/06/06 | 270 | 270 | 262 | 267 | 657,000 |
| 2001/06/05 | 275 | 275 | 264 | 265 | 808,000 |
| 2001/06/04 | 275 | 279 | 271 | 276 | 281,000 |
| 2001/06/01 | 281 | 282 | 275 | 280 | 345,000 |
| 2001/05/31 | 275 | 280 | 271 | 277 | 482,000 |
| 2001/05/30 | 283 | 285 | 278 | 278 | 424,000 |
| 2001/05/29 | 286 | 288 | 282 | 283 | 420,000 |
| 2001/05/28 | 292 | 294 | 288 | 288 | 207,000 |
| 2001/05/25 | 298 | 299 | 291 | 291 | 455,000 |
| 2001/05/24 | 300 | 302 | 295 | 297 | 439,000 |
| 2001/05/23 | 303 | 303 | 297 | 300 | 382,000 |
| 2001/05/22 | 310 | 310 | 300 | 301 | 407,000 |
| 2001/05/21 | 296 | 308 | 293 | 304 | 792,000 |
| 2001/05/18 | 293 | 297 | 292 | 292 | 364,000 |
| 2001/05/17 | 295 | 295 | 290 | 292 | 490,000 |
| 2001/05/16 | 295 | 297 | 290 | 290 | 461,000 |
| 2001/05/15 | 298 | 299 | 292 | 295 | 388,000 |
| 2001/05/14 | 302 | 302 | 290 | 298 | 327,000 |
| 2001/05/11 | 308 | 310 | 301 | 302 | 751,000 |
| 2001/05/10 | 303 | 314 | 303 | 308 | 393,000 |
| 2001/05/09 | 305 | 305 | 275 | 303 | 1,088,000 |
| 2001/05/08 | 321 | 322 | 311 | 311 | 568,000 |
| 2001/05/07 | 328 | 329 | 322 | 322 | 443,000 |
| 2001/05/02 | 330 | 330 | 322 | 327 | 817,000 |
| 2001/05/01 | 328 | 329 | 322 | 325 | 779,000 |
| 2001/04/27 | 330 | 330 | 321 | 321 | 614,000 |
| 2001/04/26 | 330 | 331 | 325 | 328 | 605,000 |
| 2001/04/25 | 331 | 334 | 327 | 333 | 563,000 |
| 2001/04/24 | 326 | 334 | 321 | 333 | 1,390,000 |
| 2001/04/23 | 330 | 332 | 321 | 321 | 583,000 |
| 2001/04/20 | 325 | 330 | 321 | 325 | 924,000 |
| 2001/04/19 | 335 | 338 | 328 | 328 | 1,498,000 |
| 2001/04/18 | 333 | 338 | 328 | 330 | 3,297,000 |
| 2001/04/17 | 327 | 333 | 320 | 330 | 2,482,000 |
| 2001/04/16 | 331 | 332 | 323 | 324 | 2,121,000 |
| 2001/04/13 | 310 | 330 | 305 | 330 | 7,355,000 |
| 2001/04/12 | 300 | 308 | 300 | 305 | 484,000 |
| 2001/04/11 | 303 | 308 | 297 | 305 | 777,000 |
| 2001/04/10 | 300 | 307 | 297 | 300 | 936,000 |
| 2001/04/09 | 310 | 310 | 295 | 295 | 765,000 |
| 2001/04/06 | 311 | 316 | 305 | 310 | 1,004,000 |
| 2001/04/05 | 310 | 323 | 306 | 316 | 2,998,000 |
| 2001/04/04 | 296 | 309 | 296 | 308 | 1,135,000 |
| 2001/04/03 | 289 | 310 | 289 | 306 | 1,286,000 |
| 2001/04/02 | 295 | 298 | 283 | 292 | 621,000 |
| 2001/03/30 | 290 | 302 | 290 | 290 | 925,000 |
| 2001/03/29 | 293 | 305 | 293 | 296 | 1,037,000 |
| 2001/03/28 | 311 | 311 | 299 | 308 | 2,068,000 |
| 2001/03/27 | 311 | 321 | 300 | 301 | 4,292,000 |
| 2001/03/26 | 280 | 306 | 273 | 305 | 5,924,000 |
| 2001/03/23 | 258 | 276 | 256 | 273 | 1,025,000 |
| 2001/03/22 | 265 | 268 | 250 | 263 | 620,000 |
| 2001/03/21 | 240 | 269 | 238 | 269 | 585,000 |
| 2001/03/19 | 245 | 256 | 242 | 242 | 425,000 |
| 2001/03/16 | 252 | 253 | 245 | 246 | 453,000 |
| 2001/03/15 | 238 | 252 | 233 | 247 | 441,000 |
| 2001/03/14 | 250 | 253 | 246 | 249 | 282,000 |
| 2001/03/13 | 257 | 257 | 243 | 243 | 633,000 |
| 2001/03/12 | 270 | 270 | 259 | 260 | 322,000 |
| 2001/03/09 | 256 | 272 | 256 | 266 | 2,164,000 |
| 2001/03/08 | 260 | 264 | 259 | 259 | 422,000 |
| 2001/03/07 | 265 | 268 | 257 | 257 | 490,000 |
| 2001/03/06 | 262 | 266 | 258 | 265 | 350,000 |
| 2001/03/05 | 261 | 269 | 258 | 263 | 323,000 |
| 2001/03/02 | 271 | 273 | 258 | 261 | 707,000 |
| 2001/03/01 | 277 | 278 | 267 | 271 | 828,000 |
| 2001/02/28 | 279 | 279 | 272 | 275 | 896,000 |
| 2001/02/27 | 275 | 285 | 273 | 275 | 1,640,000 |
| 2001/02/26 | 273 | 279 | 271 | 273 | 1,410,000 |
| 2001/02/23 | 262 | 283 | 262 | 281 | 3,676,000 |
| 2001/02/22 | 260 | 260 | 255 | 257 | 474,000 |
| 2001/02/21 | 255 | 264 | 251 | 262 | 562,000 |
| 2001/02/20 | 253 | 255 | 251 | 255 | 271,000 |
| 2001/02/19 | 255 | 255 | 247 | 249 | 468,000 |
| 2001/02/16 | 257 | 263 | 257 | 258 | 711,000 |
| 2001/02/15 | 259 | 264 | 257 | 260 | 1,525,000 |
| 2001/02/14 | 254 | 261 | 254 | 257 | 1,281,000 |
| 2001/02/13 | 259 | 260 | 254 | 254 | 439,000 |
| 2001/02/09 | 256 | 261 | 253 | 258 | 1,319,000 |
| 2001/02/08 | 257 | 257 | 250 | 251 | 626,000 |
| 2001/02/07 | 248 | 258 | 247 | 258 | 1,297,000 |
| 2001/02/06 | 239 | 248 | 239 | 243 | 355,000 |
| 2001/02/05 | 241 | 241 | 236 | 239 | 387,000 |
| 2001/02/02 | 249 | 255 | 246 | 246 | 486,000 |
| 2001/02/01 | 256 | 258 | 249 | 250 | 806,000 |
| 2001/01/31 | 245 | 257 | 245 | 254 | 2,029,000 |
| 2001/01/30 | 244 | 245 | 236 | 242 | 1,033,000 |
| 2001/01/29 | 231 | 241 | 231 | 241 | 1,292,000 |
| 2001/01/26 | 226 | 231 | 225 | 230 | 267,000 |
| 2001/01/25 | 227 | 232 | 225 | 227 | 264,000 |
| 2001/01/24 | 232 | 232 | 225 | 226 | 295,000 |
| 2001/01/23 | 231 | 231 | 227 | 228 | 359,000 |
| 2001/01/22 | 228 | 230 | 226 | 228 | 479,000 |
| 2001/01/19 | 222 | 229 | 219 | 223 | 1,006,000 |
| 2001/01/18 | 216 | 221 | 213 | 219 | 388,000 |
| 2001/01/17 | 220 | 222 | 217 | 218 | 283,000 |
| 2001/01/16 | 216 | 222 | 216 | 220 | 195,000 |
| 2001/01/15 | 221 | 229 | 214 | 223 | 376,000 |
| 2001/01/12 | 213 | 218 | 208 | 211 | 934,000 |
| 2001/01/11 | 222 | 222 | 213 | 213 | 247,000 |
| 2001/01/10 | 229 | 229 | 216 | 219 | 343,000 |
| 2001/01/09 | 223 | 227 | 219 | 226 | 371,000 |
| 2001/01/05 | 223 | 230 | 223 | 228 | 367,000 |
| 2001/01/04 | 236 | 237 | 221 | 222 | 203,000 |