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
2004/12/30 397 398 395 396 192,000
2004/12/29 398 401 395 395 575,000
2004/12/28 389 397 389 397 499,000
2004/12/27 394 395 387 394 540,000
2004/12/24 388 395 388 395 1,249,000
2004/12/22 381 388 380 386 1,153,000
2004/12/21 376 380 376 378 452,000
2004/12/20 375 378 373 376 449,000
2004/12/17 369 380 366 375 991,000
2004/12/16 363 369 362 366 375,000
2004/12/15 366 369 364 365 425,000
2004/12/14 363 365 360 363 423,000
2004/12/13 359 364 359 361 300,000
2004/12/10 357 367 357 358 4,418,000
2004/12/09 371 373 360 362 987,000
2004/12/08 373 378 372 375 857,000
2004/12/07 382 382 376 377 707,000
2004/12/06 376 381 372 379 1,429,000
2004/12/03 376 382 373 376 1,425,000
2004/12/02 372 372 368 371 608,000
2004/12/01 366 372 365 367 600,000
2004/11/30 370 377 368 369 1,024,000
2004/11/29 367 371 365 370 656,000
2004/11/26 368 371 366 370 443,000
2004/11/25 363 369 361 368 468,000
2004/11/24 364 370 364 368 699,000
2004/11/22 360 361 354 359 1,290,000
2004/11/19 366 371 364 364 446,000
2004/11/18 371 375 367 367 561,000
2004/11/17 370 374 369 370 523,000
2004/11/16 370 376 370 371 1,419,000
2004/11/15 361 373 361 370 644,000
2004/11/12 358 366 358 358 1,423,000
2004/11/11 364 367 358 358 467,000
2004/11/10 356 365 356 360 653,000
2004/11/09 362 363 356 357 482,000
2004/11/08 363 363 359 362 532,000
2004/11/05 360 361 359 359 512,000
2004/11/04 356 360 353 355 1,590,000
2004/11/02 350 359 350 357 1,573,000
2004/11/01 355 356 348 352 1,191,000
2004/10/29 358 361 357 359 588,000
2004/10/28 365 367 360 363 429,000
2004/10/27 368 369 362 363 422,000
2004/10/26 361 364 360 362 335,000
2004/10/25 361 362 354 359 699,000
2004/10/22 366 371 365 369 419,000
2004/10/21 370 372 365 366 573,000
2004/10/20 372 374 368 370 1,255,000
2004/10/19 375 377 369 376 606,000
2004/10/18 364 372 364 371 456,000
2004/10/15 365 368 361 367 668,000
2004/10/14 379 379 369 370 831,000
2004/10/13 380 381 378 379 607,000
2004/10/12 379 381 377 379 714,000
2004/10/08 374 379 374 378 1,110,000
2004/10/07 378 379 376 379 703,000
2004/10/06 371 378 369 376 928,000
2004/10/05 373 376 367 372 1,652,000
2004/10/04 367 375 364 373 1,497,000
2004/10/01 364 364 359 361 966,000
2004/09/30 370 371 354 354 2,439,000
2004/09/29 343 352 341 351 1,543,000
2004/09/28 341 344 337 339 778,000
2004/09/27 338 341 336 337 525,000
2004/09/24 338 341 336 338 1,115,000
2004/09/22 348 349 342 346 894,000
2004/09/21 355 355 348 349 582,000
2004/09/17 353 354 346 352 1,246,000
2004/09/16 352 358 352 356 562,000
2004/09/15 361 363 355 355 753,000
2004/09/14 366 366 362 362 566,000
2004/09/13 366 368 361 365 838,000
2004/09/10 366 368 358 364 3,606,000
2004/09/09 376 377 369 370 907,000
2004/09/08 376 385 376 379 876,000
2004/09/07 377 377 373 375 941,000
2004/09/06 372 377 371 376 1,047,000
2004/09/03 377 379 373 374 372,000
2004/09/02 377 379 375 378 381,000
2004/09/01 375 379 375 378 353,000
2004/08/31 377 379 373 375 517,000
2004/08/30 378 382 375 378 504,000
2004/08/27 376 384 376 383 513,000
2004/08/26 385 385 376 377 273,000
2004/08/25 373 382 373 380 542,000
2004/08/24 376 379 370 372 527,000
2004/08/23 373 379 372 372 372,000
2004/08/20 375 377 372 372 376,000
2004/08/19 375 377 374 376 322,000
2004/08/18 373 375 371 373 354,000
2004/08/17 373 378 368 372 1,005,000
2004/08/16 364 367 354 365 455,000
2004/08/13 365 369 364 364 901,000
2004/08/12 371 374 369 373 584,000
2004/08/11 370 373 367 369 699,000
2004/08/10 359 371 359 365 778,000
2004/08/09 362 364 356 359 1,371,000
2004/08/06 372 376 371 372 430,000
2004/08/05 386 387 377 378 492,000
2004/08/04 379 389 374 385 925,000
2004/08/03 383 384 377 378 325,000
2004/08/02 379 381 375 378 399,000
2004/07/30 379 380 374 380 329,000
2004/07/29 380 380 371 374 344,000
2004/07/28 376 385 375 381 728,000
2004/07/27 368 374 366 371 947,000
2004/07/26 370 379 370 373 627,000
2004/07/23 392 392 382 384 864,000
2004/07/22 393 397 384 393 2,369,000
2004/07/21 407 409 404 408 585,000
2004/07/20 405 410 399 406 909,000
2004/07/16 408 415 403 415 745,000
2004/07/15 410 413 402 408 811,000
2004/07/14 422 422 405 405 1,106,000
2004/07/13 408 424 406 421 2,427,000
2004/07/12 398 411 398 410 2,843,000
2004/07/09 382 391 382 390 866,000
2004/07/08 382 389 381 387 689,000
2004/07/07 380 384 362 380 878,000
2004/07/06 383 389 383 385 493,000
2004/07/05 394 396 385 388 422,000
2004/07/02 393 399 391 394 453,000
2004/07/01 403 404 394 399 844,000
2004/06/30 391 403 391 402 846,000
2004/06/29 398 398 392 394 478,000
2004/06/28 394 398 392 398 553,000
2004/06/25 395 395 386 392 523,000
2004/06/24 394 397 393 397 848,000
2004/06/23 395 398 391 392 854,000
2004/06/22 390 395 389 394 992,000
2004/06/21 386 395 385 395 1,662,000
2004/06/18 387 389 380 381 1,143,000
2004/06/17 378 387 376 387 1,230,000
2004/06/16 376 381 374 377 859,000
2004/06/15 373 378 369 372 892,000
2004/06/14 367 378 367 375 702,000
2004/06/11 373 374 366 370 2,152,000
2004/06/10 362 373 358 371 598,000
2004/06/09 363 371 356 366 905,000
2004/06/08 360 360 354 360 501,000
2004/06/07 351 359 351 356 1,074,000
2004/06/04 345 350 341 349 647,000
2004/06/03 355 362 344 346 958,000
2004/06/02 350 354 350 351 409,000
2004/06/01 347 355 347 350 513,000
2004/05/31 347 349 344 347 434,000
2004/05/28 350 350 340 347 657,000
2004/05/27 349 353 345 350 379,000
2004/05/26 350 356 345 352 616,000
2004/05/25 346 352 342 347 545,000
2004/05/24 353 358 347 351 860,000
2004/05/21 343 351 340 348 557,000
2004/05/20 340 352 334 343 800,000
2004/05/19 336 348 330 344 819,000
2004/05/18 325 333 323 333 1,318,000
2004/05/17 340 342 327 329 769,000
2004/05/14 350 360 335 350 1,552,000
2004/05/13 361 373 351 353 1,565,000
2004/05/12 360 369 357 366 963,000
2004/05/11 340 368 336 361 1,408,000
2004/05/10 371 374 343 345 1,225,000
2004/05/07 376 384 372 381 889,000
2004/05/06 381 391 372 391 1,074,000
2004/04/30 377 390 375 390 1,061,000
2004/04/28 394 395 388 392 525,000
2004/04/27 396 396 390 394 572,000
2004/04/26 394 398 394 394 624,000
2004/04/23 402 403 393 396 1,071,000
2004/04/22 404 405 399 401 1,351,000
2004/04/21 396 405 388 400 2,434,000
2004/04/20 388 416 387 397 8,334,000
2004/04/19 370 380 362 380 1,928,000
2004/04/16 356 373 356 370 1,195,000
2004/04/15 370 371 352 358 1,106,000
2004/04/14 366 369 364 367 423,000
2004/04/13 370 373 368 371 690,000
2004/04/12 360 369 359 369 432,000
2004/04/09 363 365 355 358 1,024,000
2004/04/08 357 370 355 370 673,000
2004/04/07 365 366 359 362 777,000
2004/04/06 368 370 360 367 997,000
2004/04/05 375 375 370 370 547,000
2004/04/02 373 375 369 374 893,000
2004/04/01 372 375 366 373 956,000
2004/03/31 367 374 364 373 949,000
2004/03/30 370 370 362 367 1,096,000
2004/03/29 357 369 354 365 1,936,000
2004/03/26 350 359 347 357 2,155,000
2004/03/25 345 346 338 343 1,852,000
2004/03/24 328 351 326 346 2,596,000
2004/03/23 325 328 323 326 639,000
2004/03/22 321 328 320 328 629,000
2004/03/19 324 328 323 325 747,000
2004/03/18 329 329 324 325 1,061,000
2004/03/17 325 328 324 327 1,133,000
2004/03/16 327 328 325 326 463,000
2004/03/15 329 333 328 330 1,101,000
2004/03/12 329 330 324 327 4,344,000
2004/03/11 322 326 320 325 1,234,000
2004/03/10 324 327 323 326 1,036,000
2004/03/09 321 328 321 327 983,000
2004/03/08 323 328 320 326 1,837,000
2004/03/05 315 322 313 321 1,790,000
2004/03/04 313 320 313 318 1,771,000
2004/03/03 312 316 310 316 1,843,000
2004/03/02 313 314 309 309 1,389,000
2004/03/01 310 315 308 309 1,713,000
2004/02/27 310 314 309 310 2,483,000
2004/02/26 304 310 300 310 4,042,000
2004/02/25 296 304 294 304 3,219,000
2004/02/24 289 301 288 300 5,311,000
2004/02/23 282 292 281 290 1,927,000
2004/02/20 278 280 277 279 382,000
2004/02/19 281 281 278 278 582,000
2004/02/18 282 283 278 279 746,000
2004/02/17 280 285 278 282 1,438,000
2004/02/16 270 278 269 275 816,000
2004/02/13 265 270 264 269 885,000
2004/02/12 264 267 263 265 677,000
2004/02/10 262 265 261 261 442,000
2004/02/09 266 267 260 262 482,000
2004/02/06 266 266 263 263 278,000
2004/02/05 260 265 260 262 438,000
2004/02/04 267 269 263 264 662,000
2004/02/03 275 278 256 268 1,865,000
2004/02/02 278 284 275 278 442,000
2004/01/30 271 276 270 273 491,000
2004/01/29 278 279 271 274 739,000
2004/01/28 278 280 276 279 495,000
2004/01/27 282 284 279 280 506,000
2004/01/26 284 284 278 280 799,000
2004/01/23 287 287 283 285 994,000
2004/01/22 285 291 285 286 2,613,000
2004/01/21 283 288 282 284 1,542,000
2004/01/20 286 287 282 282 2,243,000
2004/01/19 288 291 284 287 2,661,000
2004/01/16 281 283 275 281 1,329,000
2004/01/15 289 289 282 283 609,000
2004/01/14 286 288 281 287 650,000
2004/01/13 292 292 287 287 773,000
2004/01/09 297 297 290 293 1,342,000
2004/01/08 293 298 292 297 448,000
2004/01/07 296 297 293 293 403,000
2004/01/06 295 300 295 295 621,000
2004/01/05 300 302 296 298 341,000

このページの先頭へ