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 |
|---|---|---|---|---|---|
| 2005/12/30 | 560 | 562 | 548 | 548 | 1,333,000 |
| 2005/12/29 | 534 | 552 | 534 | 552 | 3,511,000 |
| 2005/12/28 | 521 | 531 | 520 | 530 | 1,157,000 |
| 2005/12/27 | 520 | 523 | 517 | 521 | 731,000 |
| 2005/12/26 | 531 | 532 | 524 | 527 | 807,000 |
| 2005/12/22 | 530 | 531 | 522 | 529 | 1,524,000 |
| 2005/12/21 | 519 | 526 | 519 | 524 | 1,549,000 |
| 2005/12/20 | 508 | 518 | 504 | 518 | 1,138,000 |
| 2005/12/19 | 506 | 507 | 500 | 507 | 915,000 |
| 2005/12/16 | 500 | 506 | 493 | 497 | 1,939,000 |
| 2005/12/15 | 513 | 514 | 502 | 502 | 1,894,000 |
| 2005/12/14 | 528 | 530 | 516 | 516 | 1,825,000 |
| 2005/12/13 | 527 | 528 | 517 | 525 | 1,450,000 |
| 2005/12/12 | 511 | 527 | 509 | 526 | 2,538,000 |
| 2005/12/09 | 500 | 511 | 500 | 507 | 4,457,000 |
| 2005/12/08 | 508 | 514 | 503 | 505 | 1,996,000 |
| 2005/12/07 | 503 | 511 | 502 | 508 | 1,246,000 |
| 2005/12/06 | 505 | 506 | 501 | 501 | 848,000 |
| 2005/12/05 | 507 | 509 | 500 | 507 | 1,296,000 |
| 2005/12/02 | 497 | 503 | 496 | 501 | 2,503,000 |
| 2005/12/01 | 484 | 493 | 484 | 492 | 1,277,000 |
| 2005/11/30 | 485 | 489 | 483 | 483 | 829,000 |
| 2005/11/29 | 483 | 486 | 481 | 485 | 559,000 |
| 2005/11/28 | 485 | 487 | 482 | 486 | 983,000 |
| 2005/11/25 | 486 | 487 | 482 | 484 | 614,000 |
| 2005/11/24 | 493 | 493 | 488 | 488 | 789,000 |
| 2005/11/22 | 488 | 492 | 483 | 490 | 1,101,000 |
| 2005/11/21 | 490 | 490 | 482 | 483 | 690,000 |
| 2005/11/18 | 486 | 490 | 484 | 486 | 782,000 |
| 2005/11/17 | 475 | 485 | 474 | 481 | 1,419,000 |
| 2005/11/16 | 474 | 476 | 471 | 474 | 837,000 |
| 2005/11/15 | 481 | 482 | 471 | 475 | 1,082,000 |
| 2005/11/14 | 488 | 489 | 482 | 483 | 821,000 |
| 2005/11/11 | 487 | 487 | 483 | 485 | 1,604,000 |
| 2005/11/10 | 490 | 491 | 482 | 486 | 1,071,000 |
| 2005/11/09 | 495 | 496 | 491 | 491 | 1,133,000 |
| 2005/11/08 | 494 | 495 | 492 | 494 | 1,260,000 |
| 2005/11/07 | 496 | 500 | 489 | 493 | 2,303,000 |
| 2005/11/04 | 491 | 494 | 486 | 491 | 1,708,000 |
| 2005/11/02 | 491 | 491 | 483 | 490 | 986,000 |
| 2005/11/01 | 485 | 491 | 484 | 491 | 667,000 |
| 2005/10/31 | 480 | 483 | 479 | 481 | 1,237,000 |
| 2005/10/28 | 480 | 481 | 477 | 478 | 1,530,000 |
| 2005/10/27 | 481 | 484 | 480 | 481 | 1,527,000 |
| 2005/10/26 | 485 | 488 | 478 | 479 | 1,347,000 |
| 2005/10/25 | 484 | 488 | 483 | 487 | 1,077,000 |
| 2005/10/24 | 490 | 492 | 481 | 483 | 911,000 |
| 2005/10/21 | 486 | 492 | 484 | 490 | 838,000 |
| 2005/10/20 | 487 | 491 | 485 | 489 | 603,000 |
| 2005/10/19 | 484 | 487 | 482 | 483 | 1,039,000 |
| 2005/10/18 | 489 | 491 | 482 | 485 | 1,129,000 |
| 2005/10/17 | 494 | 495 | 486 | 488 | 1,934,000 |
| 2005/10/14 | 488 | 491 | 481 | 491 | 2,694,000 |
| 2005/10/13 | 481 | 485 | 476 | 483 | 986,000 |
| 2005/10/12 | 485 | 488 | 477 | 480 | 1,400,000 |
| 2005/10/11 | 482 | 485 | 477 | 485 | 1,030,000 |
| 2005/10/07 | 475 | 481 | 475 | 477 | 673,000 |
| 2005/10/06 | 483 | 486 | 476 | 480 | 1,244,000 |
| 2005/10/05 | 492 | 492 | 483 | 485 | 1,612,000 |
| 2005/10/04 | 500 | 502 | 482 | 487 | 2,029,000 |
| 2005/10/03 | 500 | 501 | 495 | 499 | 606,000 |
| 2005/09/30 | 510 | 512 | 499 | 506 | 1,238,000 |
| 2005/09/29 | 513 | 516 | 509 | 510 | 1,623,000 |
| 2005/09/28 | 508 | 514 | 506 | 511 | 1,270,000 |
| 2005/09/27 | 508 | 509 | 505 | 507 | 651,000 |
| 2005/09/26 | 502 | 509 | 502 | 508 | 665,000 |
| 2005/09/22 | 505 | 506 | 501 | 504 | 462,000 |
| 2005/09/21 | 509 | 510 | 504 | 507 | 635,000 |
| 2005/09/20 | 506 | 511 | 506 | 509 | 594,000 |
| 2005/09/16 | 495 | 508 | 495 | 506 | 986,000 |
| 2005/09/15 | 489 | 505 | 489 | 501 | 1,179,000 |
| 2005/09/14 | 488 | 491 | 487 | 489 | 425,000 |
| 2005/09/13 | 497 | 497 | 488 | 490 | 624,000 |
| 2005/09/12 | 489 | 494 | 488 | 494 | 572,000 |
| 2005/09/09 | 489 | 492 | 483 | 486 | 3,398,000 |
| 2005/09/08 | 496 | 496 | 480 | 484 | 884,000 |
| 2005/09/07 | 502 | 503 | 487 | 491 | 841,000 |
| 2005/09/06 | 506 | 506 | 497 | 497 | 693,000 |
| 2005/09/05 | 506 | 508 | 502 | 502 | 423,000 |
| 2005/09/02 | 504 | 504 | 500 | 504 | 361,000 |
| 2005/09/01 | 504 | 506 | 500 | 501 | 562,000 |
| 2005/08/31 | 502 | 503 | 499 | 502 | 485,000 |
| 2005/08/30 | 498 | 502 | 494 | 502 | 700,000 |
| 2005/08/29 | 502 | 502 | 494 | 497 | 521,000 |
| 2005/08/26 | 503 | 504 | 501 | 501 | 543,000 |
| 2005/08/25 | 499 | 503 | 498 | 501 | 584,000 |
| 2005/08/24 | 499 | 503 | 498 | 503 | 893,000 |
| 2005/08/23 | 507 | 507 | 501 | 501 | 953,000 |
| 2005/08/22 | 506 | 510 | 505 | 507 | 1,102,000 |
| 2005/08/19 | 501 | 506 | 498 | 506 | 601,000 |
| 2005/08/18 | 510 | 510 | 502 | 504 | 778,000 |
| 2005/08/17 | 511 | 511 | 504 | 508 | 958,000 |
| 2005/08/16 | 516 | 522 | 504 | 511 | 2,890,000 |
| 2005/08/15 | 495 | 503 | 492 | 502 | 1,009,000 |
| 2005/08/12 | 494 | 496 | 489 | 490 | 1,097,000 |
| 2005/08/11 | 498 | 498 | 491 | 496 | 629,000 |
| 2005/08/10 | 486 | 495 | 486 | 489 | 911,000 |
| 2005/08/09 | 479 | 486 | 475 | 481 | 1,243,000 |
| 2005/08/08 | 470 | 474 | 466 | 469 | 2,221,000 |
| 2005/08/05 | 489 | 494 | 482 | 483 | 613,000 |
| 2005/08/04 | 489 | 491 | 483 | 490 | 690,000 |
| 2005/08/03 | 500 | 500 | 487 | 495 | 609,000 |
| 2005/08/02 | 503 | 506 | 498 | 501 | 884,000 |
| 2005/08/01 | 500 | 508 | 497 | 502 | 956,000 |
| 2005/07/29 | 496 | 501 | 494 | 499 | 1,116,000 |
| 2005/07/28 | 496 | 498 | 493 | 495 | 1,159,000 |
| 2005/07/27 | 475 | 503 | 475 | 495 | 4,449,000 |
| 2005/07/26 | 469 | 474 | 469 | 472 | 908,000 |
| 2005/07/25 | 462 | 469 | 460 | 468 | 366,000 |
| 2005/07/22 | 468 | 468 | 459 | 461 | 600,000 |
| 2005/07/21 | 465 | 472 | 465 | 469 | 1,000,000 |
| 2005/07/20 | 464 | 466 | 461 | 465 | 449,000 |
| 2005/07/19 | 462 | 462 | 458 | 462 | 367,000 |
| 2005/07/15 | 462 | 465 | 457 | 457 | 367,000 |
| 2005/07/14 | 459 | 468 | 458 | 461 | 715,000 |
| 2005/07/13 | 456 | 458 | 454 | 455 | 265,000 |
| 2005/07/12 | 459 | 460 | 455 | 458 | 233,000 |
| 2005/07/11 | 456 | 457 | 454 | 454 | 298,000 |
| 2005/07/08 | 455 | 456 | 452 | 453 | 1,433,000 |
| 2005/07/07 | 455 | 459 | 452 | 454 | 652,000 |
| 2005/07/06 | 463 | 463 | 457 | 458 | 388,000 |
| 2005/07/05 | 460 | 463 | 455 | 462 | 585,000 |
| 2005/07/04 | 465 | 466 | 463 | 464 | 386,000 |
| 2005/07/01 | 460 | 465 | 459 | 463 | 345,000 |
| 2005/06/30 | 457 | 462 | 456 | 461 | 434,000 |
| 2005/06/29 | 461 | 461 | 456 | 458 | 627,000 |
| 2005/06/28 | 457 | 463 | 453 | 463 | 724,000 |
| 2005/06/27 | 460 | 464 | 456 | 459 | 653,000 |
| 2005/06/24 | 463 | 466 | 462 | 465 | 635,000 |
| 2005/06/23 | 465 | 468 | 461 | 468 | 845,000 |
| 2005/06/22 | 465 | 466 | 460 | 462 | 769,000 |
| 2005/06/21 | 465 | 469 | 463 | 465 | 631,000 |
| 2005/06/20 | 468 | 468 | 464 | 465 | 603,000 |
| 2005/06/17 | 462 | 467 | 462 | 465 | 571,000 |
| 2005/06/16 | 466 | 469 | 462 | 464 | 649,000 |
| 2005/06/15 | 459 | 466 | 457 | 465 | 833,000 |
| 2005/06/14 | 454 | 459 | 454 | 456 | 359,000 |
| 2005/06/13 | 451 | 460 | 451 | 455 | 680,000 |
| 2005/06/10 | 445 | 455 | 445 | 453 | 4,166,000 |
| 2005/06/09 | 457 | 460 | 448 | 450 | 613,000 |
| 2005/06/08 | 452 | 461 | 450 | 455 | 1,206,000 |
| 2005/06/07 | 449 | 452 | 447 | 449 | 740,000 |
| 2005/06/06 | 444 | 448 | 442 | 448 | 729,000 |
| 2005/06/03 | 450 | 451 | 444 | 448 | 1,245,000 |
| 2005/06/02 | 458 | 459 | 452 | 453 | 1,006,000 |
| 2005/06/01 | 457 | 461 | 456 | 457 | 601,000 |
| 2005/05/31 | 458 | 462 | 457 | 461 | 832,000 |
| 2005/05/30 | 457 | 470 | 456 | 457 | 1,568,000 |
| 2005/05/27 | 455 | 468 | 455 | 462 | 911,000 |
| 2005/05/26 | 448 | 456 | 447 | 453 | 438,000 |
| 2005/05/25 | 455 | 455 | 448 | 450 | 470,000 |
| 2005/05/24 | 458 | 465 | 452 | 455 | 461,000 |
| 2005/05/23 | 455 | 458 | 452 | 458 | 479,000 |
| 2005/05/20 | 464 | 467 | 454 | 455 | 753,000 |
| 2005/05/19 | 453 | 465 | 452 | 464 | 1,097,000 |
| 2005/05/18 | 461 | 462 | 450 | 451 | 1,212,000 |
| 2005/05/17 | 469 | 470 | 458 | 462 | 1,418,000 |
| 2005/05/16 | 460 | 472 | 458 | 465 | 2,184,000 |
| 2005/05/13 | 455 | 462 | 453 | 460 | 1,192,000 |
| 2005/05/12 | 454 | 459 | 454 | 459 | 660,000 |
| 2005/05/11 | 452 | 455 | 449 | 454 | 453,000 |
| 2005/05/10 | 447 | 460 | 447 | 457 | 1,645,000 |
| 2005/05/09 | 440 | 446 | 436 | 443 | 1,085,000 |
| 2005/05/06 | 435 | 441 | 434 | 436 | 659,000 |
| 2005/05/02 | 438 | 440 | 432 | 434 | 456,000 |
| 2005/04/28 | 439 | 444 | 433 | 434 | 952,000 |
| 2005/04/27 | 435 | 442 | 434 | 435 | 582,000 |
| 2005/04/26 | 442 | 443 | 437 | 440 | 486,000 |
| 2005/04/25 | 440 | 445 | 438 | 443 | 487,000 |
| 2005/04/22 | 443 | 445 | 437 | 439 | 1,008,000 |
| 2005/04/21 | 428 | 436 | 423 | 432 | 1,242,000 |
| 2005/04/20 | 431 | 438 | 430 | 435 | 1,193,000 |
| 2005/04/19 | 414 | 426 | 414 | 423 | 616,000 |
| 2005/04/18 | 415 | 422 | 410 | 411 | 1,309,000 |
| 2005/04/15 | 439 | 439 | 429 | 432 | 1,067,000 |
| 2005/04/14 | 446 | 447 | 442 | 443 | 776,000 |
| 2005/04/13 | 451 | 456 | 446 | 449 | 964,000 |
| 2005/04/12 | 461 | 463 | 448 | 449 | 871,000 |
| 2005/04/11 | 457 | 463 | 456 | 461 | 606,000 |
| 2005/04/08 | 468 | 472 | 458 | 460 | 2,113,000 |
| 2005/04/07 | 467 | 479 | 464 | 464 | 1,835,000 |
| 2005/04/06 | 462 | 467 | 461 | 463 | 783,000 |
| 2005/04/05 | 462 | 467 | 460 | 462 | 1,042,000 |
| 2005/04/04 | 463 | 467 | 458 | 461 | 982,000 |
| 2005/04/01 | 459 | 468 | 449 | 463 | 1,514,000 |
| 2005/03/31 | 448 | 455 | 446 | 454 | 1,166,000 |
| 2005/03/30 | 440 | 449 | 440 | 444 | 961,000 |
| 2005/03/29 | 450 | 457 | 440 | 443 | 1,212,000 |
| 2005/03/28 | 445 | 449 | 445 | 448 | 361,000 |
| 2005/03/25 | 448 | 448 | 444 | 447 | 726,000 |
| 2005/03/24 | 441 | 449 | 441 | 449 | 633,000 |
| 2005/03/23 | 444 | 446 | 440 | 442 | 750,000 |
| 2005/03/22 | 442 | 446 | 440 | 444 | 461,000 |
| 2005/03/18 | 440 | 445 | 437 | 445 | 421,000 |
| 2005/03/17 | 439 | 443 | 436 | 440 | 523,000 |
| 2005/03/16 | 446 | 446 | 439 | 444 | 526,000 |
| 2005/03/15 | 447 | 449 | 440 | 445 | 929,000 |
| 2005/03/14 | 449 | 449 | 441 | 442 | 415,000 |
| 2005/03/11 | 438 | 450 | 438 | 446 | 3,904,000 |
| 2005/03/10 | 440 | 445 | 439 | 441 | 405,000 |
| 2005/03/09 | 440 | 445 | 440 | 444 | 705,000 |
| 2005/03/08 | 440 | 441 | 438 | 441 | 872,000 |
| 2005/03/07 | 440 | 443 | 435 | 438 | 701,000 |
| 2005/03/04 | 428 | 437 | 427 | 436 | 447,000 |
| 2005/03/03 | 433 | 436 | 430 | 433 | 417,000 |
| 2005/03/02 | 440 | 440 | 432 | 434 | 962,000 |
| 2005/03/01 | 424 | 435 | 421 | 434 | 1,065,000 |
| 2005/02/28 | 421 | 422 | 417 | 420 | 629,000 |
| 2005/02/25 | 413 | 421 | 411 | 420 | 850,000 |
| 2005/02/24 | 409 | 410 | 407 | 408 | 512,000 |
| 2005/02/23 | 407 | 412 | 405 | 408 | 688,000 |
| 2005/02/22 | 417 | 419 | 414 | 414 | 379,000 |
| 2005/02/21 | 421 | 424 | 418 | 419 | 713,000 |
| 2005/02/18 | 412 | 421 | 410 | 420 | 901,000 |
| 2005/02/17 | 405 | 414 | 405 | 412 | 592,000 |
| 2005/02/16 | 414 | 417 | 409 | 409 | 545,000 |
| 2005/02/15 | 414 | 414 | 412 | 414 | 257,000 |
| 2005/02/14 | 419 | 419 | 411 | 411 | 549,000 |
| 2005/02/10 | 404 | 413 | 404 | 413 | 1,548,000 |
| 2005/02/09 | 403 | 406 | 401 | 404 | 558,000 |
| 2005/02/08 | 403 | 405 | 398 | 400 | 822,000 |
| 2005/02/07 | 400 | 410 | 398 | 406 | 1,427,000 |
| 2005/02/04 | 400 | 400 | 395 | 398 | 333,000 |
| 2005/02/03 | 402 | 402 | 394 | 399 | 545,000 |
| 2005/02/02 | 397 | 401 | 392 | 401 | 684,000 |
| 2005/02/01 | 397 | 400 | 392 | 395 | 519,000 |
| 2005/01/31 | 389 | 401 | 385 | 396 | 916,000 |
| 2005/01/28 | 383 | 388 | 381 | 388 | 778,000 |
| 2005/01/27 | 390 | 392 | 382 | 385 | 700,000 |
| 2005/01/26 | 390 | 392 | 387 | 391 | 634,000 |
| 2005/01/25 | 386 | 390 | 385 | 388 | 734,000 |
| 2005/01/24 | 389 | 392 | 387 | 391 | 358,000 |
| 2005/01/21 | 385 | 393 | 382 | 390 | 414,000 |
| 2005/01/20 | 386 | 392 | 386 | 386 | 530,000 |
| 2005/01/19 | 391 | 394 | 391 | 391 | 497,000 |
| 2005/01/18 | 397 | 397 | 393 | 394 | 496,000 |
| 2005/01/17 | 400 | 403 | 399 | 399 | 388,000 |
| 2005/01/14 | 395 | 404 | 391 | 402 | 1,134,000 |
| 2005/01/13 | 394 | 399 | 393 | 395 | 565,000 |
| 2005/01/12 | 399 | 401 | 396 | 398 | 384,000 |
| 2005/01/11 | 400 | 403 | 400 | 402 | 466,000 |
| 2005/01/07 | 400 | 403 | 399 | 401 | 447,000 |
| 2005/01/06 | 392 | 400 | 392 | 400 | 468,000 |
| 2005/01/05 | 392 | 399 | 392 | 397 | 444,000 |
| 2005/01/04 | 395 | 400 | 391 | 397 | 274,000 |