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 |
|---|---|---|---|---|---|
| 2003/12/30 | 298 | 299 | 294 | 298 | 3,051,000 |
| 2003/12/29 | 298 | 299 | 294 | 295 | 599,000 |
| 2003/12/26 | 285 | 298 | 283 | 298 | 1,097,000 |
| 2003/12/25 | 281 | 285 | 280 | 285 | 283,000 |
| 2003/12/24 | 286 | 289 | 283 | 286 | 678,000 |
| 2003/12/22 | 286 | 287 | 285 | 287 | 3,015,000 |
| 2003/12/19 | 282 | 285 | 281 | 283 | 418,000 |
| 2003/12/18 | 280 | 281 | 277 | 281 | 320,000 |
| 2003/12/17 | 283 | 284 | 279 | 281 | 420,000 |
| 2003/12/16 | 282 | 284 | 281 | 284 | 382,000 |
| 2003/12/15 | 286 | 289 | 285 | 287 | 573,000 |
| 2003/12/12 | 275 | 281 | 275 | 281 | 1,534,000 |
| 2003/12/11 | 275 | 277 | 272 | 276 | 418,000 |
| 2003/12/10 | 279 | 279 | 272 | 273 | 440,000 |
| 2003/12/09 | 280 | 281 | 277 | 278 | 336,000 |
| 2003/12/08 | 282 | 283 | 277 | 277 | 424,000 |
| 2003/12/05 | 283 | 287 | 283 | 285 | 521,000 |
| 2003/12/04 | 290 | 290 | 283 | 285 | 820,000 |
| 2003/12/03 | 277 | 291 | 277 | 289 | 1,741,000 |
| 2003/12/02 | 279 | 283 | 276 | 276 | 639,000 |
| 2003/12/01 | 270 | 278 | 269 | 278 | 697,000 |
| 2003/11/28 | 275 | 275 | 272 | 273 | 439,000 |
| 2003/11/27 | 276 | 276 | 272 | 275 | 519,000 |
| 2003/11/26 | 274 | 277 | 273 | 275 | 619,000 |
| 2003/11/25 | 277 | 278 | 272 | 273 | 900,000 |
| 2003/11/21 | 257 | 268 | 255 | 268 | 1,435,000 |
| 2003/11/20 | 260 | 260 | 253 | 257 | 1,069,000 |
| 2003/11/19 | 260 | 269 | 256 | 257 | 1,990,000 |
| 2003/11/18 | 246 | 256 | 241 | 256 | 1,675,000 |
| 2003/11/17 | 260 | 260 | 245 | 246 | 1,100,000 |
| 2003/11/14 | 263 | 267 | 262 | 262 | 1,080,000 |
| 2003/11/13 | 264 | 270 | 263 | 263 | 821,000 |
| 2003/11/12 | 265 | 266 | 260 | 261 | 788,000 |
| 2003/11/11 | 279 | 279 | 262 | 269 | 1,545,000 |
| 2003/11/10 | 285 | 286 | 281 | 283 | 617,000 |
| 2003/11/07 | 288 | 288 | 283 | 285 | 1,020,000 |
| 2003/11/06 | 285 | 295 | 283 | 287 | 1,530,000 |
| 2003/11/05 | 294 | 294 | 284 | 286 | 2,547,000 |
| 2003/11/04 | 297 | 299 | 294 | 295 | 1,741,000 |
| 2003/10/31 | 295 | 298 | 290 | 294 | 723,000 |
| 2003/10/30 | 293 | 300 | 293 | 296 | 841,000 |
| 2003/10/29 | 297 | 300 | 293 | 293 | 751,000 |
| 2003/10/28 | 293 | 295 | 290 | 294 | 531,000 |
| 2003/10/27 | 290 | 292 | 287 | 292 | 409,000 |
| 2003/10/24 | 291 | 295 | 285 | 290 | 934,000 |
| 2003/10/23 | 302 | 302 | 287 | 289 | 813,000 |
| 2003/10/22 | 307 | 310 | 304 | 308 | 756,000 |
| 2003/10/21 | 310 | 313 | 304 | 304 | 842,000 |
| 2003/10/20 | 310 | 311 | 305 | 310 | 1,178,000 |
| 2003/10/17 | 307 | 316 | 306 | 313 | 1,638,000 |
| 2003/10/16 | 305 | 308 | 302 | 308 | 566,000 |
| 2003/10/15 | 307 | 307 | 303 | 305 | 664,000 |
| 2003/10/14 | 308 | 312 | 305 | 307 | 670,000 |
| 2003/10/10 | 305 | 313 | 305 | 308 | 1,146,000 |
| 2003/10/09 | 307 | 309 | 303 | 305 | 656,000 |
| 2003/10/08 | 317 | 317 | 308 | 309 | 802,000 |
| 2003/10/07 | 315 | 317 | 310 | 317 | 869,000 |
| 2003/10/06 | 330 | 330 | 317 | 319 | 3,077,000 |
| 2003/10/03 | 313 | 319 | 310 | 317 | 3,245,000 |
| 2003/10/02 | 291 | 295 | 290 | 293 | 743,000 |
| 2003/10/01 | 291 | 293 | 287 | 290 | 1,103,000 |
| 2003/09/30 | 300 | 300 | 296 | 296 | 412,000 |
| 2003/09/29 | 296 | 297 | 290 | 296 | 532,000 |
| 2003/09/26 | 296 | 299 | 290 | 296 | 745,000 |
| 2003/09/25 | 290 | 305 | 290 | 303 | 1,084,000 |
| 2003/09/24 | 306 | 307 | 300 | 300 | 776,000 |
| 2003/09/22 | 310 | 311 | 304 | 306 | 793,000 |
| 2003/09/19 | 313 | 314 | 309 | 312 | 1,250,000 |
| 2003/09/18 | 312 | 313 | 307 | 312 | 853,000 |
| 2003/09/17 | 310 | 313 | 309 | 312 | 1,187,000 |
| 2003/09/16 | 310 | 311 | 307 | 310 | 971,000 |
| 2003/09/12 | 304 | 308 | 300 | 305 | 2,769,000 |
| 2003/09/11 | 303 | 305 | 300 | 300 | 1,002,000 |
| 2003/09/10 | 311 | 312 | 304 | 306 | 1,411,000 |
| 2003/09/09 | 316 | 316 | 308 | 311 | 1,306,000 |
| 2003/09/08 | 310 | 315 | 308 | 313 | 1,806,000 |
| 2003/09/05 | 305 | 305 | 299 | 303 | 926,000 |
| 2003/09/04 | 311 | 311 | 299 | 302 | 1,724,000 |
| 2003/09/03 | 320 | 323 | 310 | 311 | 5,038,000 |
| 2003/09/02 | 299 | 316 | 296 | 311 | 11,284,000 |
| 2003/09/01 | 292 | 293 | 286 | 291 | 2,154,000 |
| 2003/08/29 | 286 | 291 | 286 | 291 | 1,730,000 |
| 2003/08/28 | 297 | 300 | 282 | 284 | 6,267,000 |
| 2003/08/27 | 290 | 290 | 283 | 286 | 2,897,000 |
| 2003/08/26 | 276 | 290 | 274 | 290 | 2,896,000 |
| 2003/08/25 | 272 | 280 | 272 | 279 | 1,006,000 |
| 2003/08/22 | 279 | 280 | 272 | 272 | 910,000 |
| 2003/08/21 | 277 | 281 | 275 | 281 | 1,636,000 |
| 2003/08/20 | 282 | 283 | 276 | 282 | 1,315,000 |
| 2003/08/19 | 281 | 284 | 278 | 283 | 1,530,000 |
| 2003/08/18 | 273 | 283 | 273 | 280 | 1,275,000 |
| 2003/08/15 | 275 | 277 | 272 | 273 | 1,007,000 |
| 2003/08/14 | 278 | 278 | 272 | 278 | 1,031,000 |
| 2003/08/13 | 280 | 282 | 275 | 278 | 1,677,000 |
| 2003/08/12 | 271 | 280 | 271 | 275 | 1,436,000 |
| 2003/08/11 | 269 | 272 | 266 | 271 | 502,000 |
| 2003/08/08 | 267 | 272 | 265 | 269 | 1,080,000 |
| 2003/08/07 | 263 | 267 | 260 | 267 | 548,000 |
| 2003/08/06 | 260 | 265 | 256 | 261 | 929,000 |
| 2003/08/05 | 271 | 275 | 260 | 265 | 1,091,000 |
| 2003/08/04 | 281 | 281 | 272 | 273 | 960,000 |
| 2003/08/01 | 278 | 287 | 277 | 283 | 6,842,000 |
| 2003/07/31 | 270 | 273 | 267 | 271 | 1,145,000 |
| 2003/07/30 | 271 | 272 | 266 | 269 | 577,000 |
| 2003/07/29 | 272 | 275 | 268 | 271 | 1,294,000 |
| 2003/07/28 | 269 | 272 | 267 | 270 | 1,136,000 |
| 2003/07/25 | 263 | 270 | 261 | 270 | 1,732,000 |
| 2003/07/24 | 264 | 269 | 260 | 268 | 1,525,000 |
| 2003/07/23 | 252 | 267 | 252 | 266 | 2,473,000 |
| 2003/07/22 | 253 | 255 | 250 | 253 | 587,000 |
| 2003/07/18 | 244 | 256 | 244 | 256 | 1,259,000 |
| 2003/07/17 | 251 | 255 | 246 | 251 | 1,041,000 |
| 2003/07/16 | 266 | 267 | 256 | 260 | 1,113,000 |
| 2003/07/15 | 277 | 277 | 266 | 267 | 1,860,000 |
| 2003/07/14 | 284 | 287 | 275 | 277 | 6,787,000 |
| 2003/07/11 | 274 | 280 | 267 | 279 | 5,050,000 |
| 2003/07/10 | 266 | 275 | 264 | 274 | 3,916,000 |
| 2003/07/09 | 260 | 266 | 259 | 266 | 1,302,000 |
| 2003/07/08 | 266 | 267 | 259 | 259 | 1,458,000 |
| 2003/07/07 | 260 | 269 | 258 | 269 | 2,489,000 |
| 2003/07/04 | 253 | 257 | 253 | 255 | 657,000 |
| 2003/07/03 | 264 | 264 | 253 | 255 | 1,507,000 |
| 2003/07/02 | 264 | 265 | 260 | 263 | 1,258,000 |
| 2003/07/01 | 266 | 267 | 261 | 262 | 2,668,000 |
| 2003/06/30 | 253 | 265 | 251 | 265 | 3,664,000 |
| 2003/06/27 | 250 | 251 | 247 | 249 | 799,000 |
| 2003/06/26 | 249 | 249 | 245 | 248 | 735,000 |
| 2003/06/25 | 246 | 248 | 244 | 245 | 473,000 |
| 2003/06/24 | 250 | 252 | 248 | 248 | 506,000 |
| 2003/06/23 | 254 | 256 | 251 | 251 | 860,000 |
| 2003/06/20 | 247 | 255 | 245 | 255 | 1,012,000 |
| 2003/06/19 | 249 | 250 | 243 | 249 | 870,000 |
| 2003/06/18 | 251 | 251 | 246 | 248 | 934,000 |
| 2003/06/17 | 252 | 255 | 246 | 248 | 1,461,000 |
| 2003/06/16 | 253 | 255 | 246 | 251 | 1,637,000 |
| 2003/06/13 | 250 | 259 | 249 | 258 | 5,747,000 |
| 2003/06/12 | 250 | 250 | 247 | 250 | 944,000 |
| 2003/06/11 | 252 | 252 | 246 | 248 | 1,636,000 |
| 2003/06/10 | 244 | 252 | 244 | 250 | 1,764,000 |
| 2003/06/09 | 248 | 250 | 243 | 243 | 1,743,000 |
| 2003/06/06 | 234 | 247 | 232 | 247 | 3,155,000 |
| 2003/06/05 | 235 | 235 | 231 | 234 | 627,000 |
| 2003/06/04 | 234 | 236 | 229 | 230 | 1,227,000 |
| 2003/06/03 | 229 | 236 | 228 | 234 | 1,237,000 |
| 2003/06/02 | 229 | 232 | 228 | 229 | 844,000 |
| 2003/05/30 | 229 | 233 | 225 | 226 | 1,490,000 |
| 2003/05/29 | 219 | 230 | 218 | 230 | 2,282,000 |
| 2003/05/28 | 219 | 220 | 217 | 218 | 567,000 |
| 2003/05/27 | 216 | 217 | 213 | 215 | 446,000 |
| 2003/05/26 | 217 | 219 | 216 | 217 | 317,000 |
| 2003/05/23 | 218 | 218 | 217 | 217 | 290,000 |
| 2003/05/22 | 219 | 219 | 215 | 217 | 292,000 |
| 2003/05/21 | 218 | 223 | 216 | 219 | 1,147,000 |
| 2003/05/20 | 212 | 219 | 212 | 218 | 661,000 |
| 2003/05/19 | 216 | 216 | 211 | 214 | 406,000 |
| 2003/05/16 | 212 | 217 | 210 | 216 | 659,000 |
| 2003/05/15 | 214 | 214 | 209 | 212 | 490,000 |
| 2003/05/14 | 207 | 217 | 207 | 216 | 1,003,000 |
| 2003/05/13 | 210 | 212 | 207 | 207 | 479,000 |
| 2003/05/12 | 209 | 209 | 207 | 209 | 268,000 |
| 2003/05/09 | 209 | 209 | 204 | 208 | 719,000 |
| 2003/05/08 | 206 | 208 | 204 | 205 | 498,000 |
| 2003/05/07 | 212 | 214 | 206 | 208 | 554,000 |
| 2003/05/06 | 210 | 214 | 210 | 212 | 500,000 |
| 2003/05/02 | 209 | 209 | 205 | 207 | 391,000 |
| 2003/05/01 | 209 | 210 | 206 | 210 | 409,000 |
| 2003/04/30 | 205 | 211 | 205 | 209 | 541,000 |
| 2003/04/28 | 206 | 206 | 204 | 205 | 322,000 |
| 2003/04/25 | 203 | 206 | 202 | 206 | 602,000 |
| 2003/04/24 | 211 | 213 | 202 | 202 | 534,000 |
| 2003/04/23 | 213 | 215 | 210 | 211 | 376,000 |
| 2003/04/22 | 219 | 219 | 210 | 212 | 805,000 |
| 2003/04/21 | 212 | 217 | 209 | 216 | 1,119,000 |
| 2003/04/18 | 211 | 213 | 206 | 211 | 805,000 |
| 2003/04/17 | 205 | 213 | 205 | 208 | 914,000 |
| 2003/04/16 | 203 | 210 | 203 | 204 | 527,000 |
| 2003/04/15 | 203 | 206 | 202 | 202 | 651,000 |
| 2003/04/14 | 208 | 209 | 198 | 201 | 782,000 |
| 2003/04/11 | 209 | 212 | 205 | 206 | 1,051,000 |
| 2003/04/10 | 202 | 217 | 198 | 213 | 1,828,000 |
| 2003/04/09 | 205 | 205 | 200 | 200 | 416,000 |
| 2003/04/08 | 204 | 205 | 201 | 205 | 758,000 |
| 2003/04/07 | 204 | 205 | 199 | 205 | 731,000 |
| 2003/04/04 | 192 | 205 | 191 | 204 | 1,060,000 |
| 2003/04/03 | 197 | 199 | 191 | 193 | 410,000 |
| 2003/04/02 | 195 | 198 | 191 | 198 | 419,000 |
| 2003/04/01 | 187 | 194 | 186 | 194 | 192,000 |
| 2003/03/31 | 195 | 196 | 186 | 188 | 191,000 |
| 2003/03/28 | 197 | 202 | 194 | 197 | 509,000 |
| 2003/03/27 | 191 | 197 | 191 | 197 | 558,000 |
| 2003/03/26 | 189 | 191 | 188 | 190 | 214,000 |
| 2003/03/25 | 187 | 190 | 187 | 190 | 272,000 |
| 2003/03/24 | 189 | 192 | 188 | 189 | 285,000 |
| 2003/03/20 | 184 | 187 | 180 | 187 | 258,000 |
| 2003/03/19 | 178 | 180 | 174 | 180 | 319,000 |
| 2003/03/18 | 177 | 179 | 176 | 178 | 257,000 |
| 2003/03/17 | 178 | 179 | 175 | 175 | 286,000 |
| 2003/03/14 | 178 | 182 | 176 | 178 | 2,248,000 |
| 2003/03/13 | 183 | 184 | 178 | 179 | 265,000 |
| 2003/03/12 | 180 | 183 | 178 | 178 | 277,000 |
| 2003/03/11 | 175 | 180 | 174 | 180 | 236,000 |
| 2003/03/10 | 183 | 185 | 176 | 180 | 354,000 |
| 2003/03/07 | 191 | 192 | 187 | 187 | 495,000 |
| 2003/03/06 | 194 | 197 | 193 | 193 | 388,000 |
| 2003/03/05 | 193 | 196 | 192 | 194 | 295,000 |
| 2003/03/04 | 197 | 197 | 193 | 193 | 433,000 |
| 2003/03/03 | 190 | 198 | 187 | 196 | 1,075,000 |
| 2003/02/28 | 186 | 189 | 184 | 189 | 412,000 |
| 2003/02/27 | 183 | 185 | 182 | 183 | 338,000 |
| 2003/02/26 | 187 | 189 | 185 | 185 | 311,000 |
| 2003/02/25 | 188 | 190 | 183 | 185 | 418,000 |
| 2003/02/24 | 189 | 193 | 188 | 193 | 381,000 |
| 2003/02/21 | 188 | 191 | 186 | 189 | 400,000 |
| 2003/02/20 | 191 | 192 | 187 | 192 | 398,000 |
| 2003/02/19 | 193 | 195 | 191 | 192 | 575,000 |
| 2003/02/18 | 193 | 193 | 190 | 193 | 394,000 |
| 2003/02/17 | 193 | 193 | 189 | 193 | 500,000 |
| 2003/02/14 | 191 | 193 | 188 | 190 | 963,000 |
| 2003/02/13 | 192 | 194 | 187 | 189 | 788,000 |
| 2003/02/12 | 184 | 191 | 184 | 191 | 696,000 |
| 2003/02/10 | 182 | 187 | 182 | 187 | 472,000 |
| 2003/02/07 | 182 | 189 | 180 | 185 | 1,081,000 |
| 2003/02/06 | 179 | 184 | 177 | 183 | 930,000 |
| 2003/02/05 | 170 | 177 | 170 | 177 | 595,000 |
| 2003/02/04 | 172 | 173 | 171 | 171 | 311,000 |
| 2003/02/03 | 168 | 173 | 166 | 172 | 407,000 |
| 2003/01/31 | 169 | 172 | 168 | 170 | 524,000 |
| 2003/01/30 | 171 | 172 | 169 | 169 | 274,000 |
| 2003/01/29 | 175 | 175 | 170 | 171 | 459,000 |
| 2003/01/28 | 174 | 175 | 173 | 175 | 470,000 |
| 2003/01/27 | 174 | 176 | 172 | 175 | 676,000 |
| 2003/01/24 | 175 | 178 | 173 | 174 | 915,000 |
| 2003/01/23 | 175 | 178 | 173 | 175 | 650,000 |
| 2003/01/22 | 177 | 179 | 174 | 174 | 518,000 |
| 2003/01/21 | 174 | 182 | 174 | 179 | 713,000 |
| 2003/01/20 | 175 | 178 | 172 | 173 | 724,000 |
| 2003/01/17 | 175 | 181 | 174 | 180 | 391,000 |
| 2003/01/16 | 173 | 177 | 172 | 176 | 388,000 |
| 2003/01/15 | 172 | 173 | 169 | 171 | 416,000 |
| 2003/01/14 | 170 | 172 | 167 | 171 | 351,000 |
| 2003/01/10 | 177 | 177 | 169 | 171 | 422,000 |
| 2003/01/09 | 171 | 174 | 171 | 174 | 175,000 |
| 2003/01/08 | 178 | 179 | 172 | 174 | 193,000 |
| 2003/01/07 | 178 | 180 | 176 | 178 | 345,000 |
| 2003/01/06 | 174 | 179 | 174 | 175 | 94,000 |