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 |
|---|---|---|---|---|---|
| 2006/12/29 | 841 | 851 | 840 | 846 | 458,000 |
| 2006/12/28 | 857 | 857 | 836 | 845 | 988,000 |
| 2006/12/27 | 854 | 867 | 845 | 847 | 2,180,000 |
| 2006/12/26 | 828 | 857 | 826 | 854 | 2,924,000 |
| 2006/12/25 | 822 | 833 | 821 | 830 | 985,000 |
| 2006/12/22 | 815 | 826 | 812 | 826 | 849,000 |
| 2006/12/21 | 823 | 826 | 817 | 818 | 1,113,000 |
| 2006/12/20 | 818 | 830 | 813 | 827 | 916,000 |
| 2006/12/19 | 829 | 832 | 819 | 820 | 971,000 |
| 2006/12/18 | 835 | 842 | 833 | 837 | 1,638,000 |
| 2006/12/15 | 825 | 833 | 816 | 830 | 1,533,000 |
| 2006/12/14 | 816 | 822 | 813 | 819 | 867,000 |
| 2006/12/13 | 811 | 820 | 811 | 820 | 939,000 |
| 2006/12/12 | 834 | 834 | 816 | 821 | 1,379,000 |
| 2006/12/11 | 827 | 836 | 821 | 830 | 1,349,000 |
| 2006/12/08 | 813 | 827 | 813 | 820 | 3,712,000 |
| 2006/12/07 | 820 | 833 | 815 | 822 | 2,120,000 |
| 2006/12/06 | 815 | 822 | 808 | 812 | 1,858,000 |
| 2006/12/05 | 813 | 824 | 806 | 815 | 1,249,000 |
| 2006/12/04 | 808 | 818 | 800 | 810 | 1,142,000 |
| 2006/12/01 | 805 | 819 | 800 | 809 | 1,468,000 |
| 2006/11/30 | 806 | 806 | 787 | 797 | 1,241,000 |
| 2006/11/29 | 786 | 803 | 782 | 796 | 1,218,000 |
| 2006/11/28 | 777 | 779 | 765 | 776 | 1,012,000 |
| 2006/11/27 | 762 | 777 | 762 | 776 | 717,000 |
| 2006/11/24 | 775 | 779 | 761 | 771 | 838,000 |
| 2006/11/22 | 767 | 787 | 760 | 785 | 1,377,000 |
| 2006/11/21 | 783 | 784 | 761 | 774 | 1,199,000 |
| 2006/11/20 | 799 | 801 | 770 | 782 | 2,020,000 |
| 2006/11/17 | 830 | 831 | 806 | 806 | 1,192,000 |
| 2006/11/16 | 836 | 837 | 829 | 830 | 1,424,000 |
| 2006/11/15 | 833 | 840 | 828 | 836 | 2,058,000 |
| 2006/11/14 | 813 | 827 | 812 | 816 | 1,450,000 |
| 2006/11/13 | 826 | 830 | 801 | 810 | 1,654,000 |
| 2006/11/10 | 845 | 857 | 835 | 836 | 3,845,000 |
| 2006/11/09 | 835 | 849 | 835 | 847 | 2,286,000 |
| 2006/11/08 | 844 | 851 | 827 | 831 | 4,071,000 |
| 2006/11/07 | 839 | 849 | 838 | 843 | 5,159,000 |
| 2006/11/06 | 813 | 833 | 803 | 827 | 5,366,000 |
| 2006/11/02 | 802 | 807 | 788 | 800 | 1,626,000 |
| 2006/11/01 | 791 | 814 | 783 | 812 | 1,979,000 |
| 2006/10/31 | 782 | 793 | 773 | 790 | 1,252,000 |
| 2006/10/30 | 793 | 807 | 782 | 787 | 1,142,000 |
| 2006/10/27 | 806 | 818 | 801 | 803 | 2,178,000 |
| 2006/10/26 | 805 | 805 | 798 | 800 | 610,000 |
| 2006/10/25 | 800 | 806 | 793 | 798 | 848,000 |
| 2006/10/24 | 804 | 809 | 799 | 803 | 1,311,000 |
| 2006/10/23 | 808 | 813 | 799 | 804 | 1,075,000 |
| 2006/10/20 | 805 | 814 | 804 | 808 | 1,129,000 |
| 2006/10/19 | 817 | 823 | 801 | 806 | 2,216,000 |
| 2006/10/18 | 815 | 821 | 809 | 817 | 1,068,000 |
| 2006/10/17 | 806 | 821 | 806 | 819 | 2,426,000 |
| 2006/10/16 | 807 | 814 | 802 | 806 | 1,209,000 |
| 2006/10/13 | 784 | 809 | 783 | 808 | 3,234,000 |
| 2006/10/12 | 785 | 795 | 771 | 780 | 3,064,000 |
| 2006/10/11 | 777 | 786 | 772 | 784 | 3,122,000 |
| 2006/10/10 | 764 | 782 | 764 | 767 | 1,410,000 |
| 2006/10/06 | 781 | 781 | 765 | 774 | 1,830,000 |
| 2006/10/05 | 764 | 774 | 761 | 773 | 1,590,000 |
| 2006/10/04 | 770 | 778 | 743 | 744 | 1,405,000 |
| 2006/10/03 | 766 | 775 | 763 | 769 | 1,202,000 |
| 2006/10/02 | 753 | 780 | 749 | 776 | 2,038,000 |
| 2006/09/29 | 756 | 756 | 748 | 752 | 853,000 |
| 2006/09/28 | 757 | 757 | 746 | 753 | 1,294,000 |
| 2006/09/27 | 741 | 748 | 730 | 747 | 1,993,000 |
| 2006/09/26 | 728 | 733 | 721 | 733 | 1,598,000 |
| 2006/09/25 | 705 | 729 | 704 | 719 | 1,737,000 |
| 2006/09/22 | 720 | 727 | 707 | 709 | 1,546,000 |
| 2006/09/21 | 728 | 734 | 718 | 730 | 1,227,000 |
| 2006/09/20 | 722 | 732 | 719 | 724 | 1,025,000 |
| 2006/09/19 | 738 | 742 | 731 | 733 | 1,238,000 |
| 2006/09/15 | 750 | 750 | 719 | 734 | 1,939,000 |
| 2006/09/14 | 736 | 748 | 732 | 742 | 1,490,000 |
| 2006/09/13 | 755 | 764 | 728 | 734 | 2,488,000 |
| 2006/09/12 | 775 | 779 | 743 | 745 | 3,574,000 |
| 2006/09/11 | 797 | 800 | 774 | 775 | 2,015,000 |
| 2006/09/08 | 787 | 812 | 785 | 807 | 3,961,000 |
| 2006/09/07 | 800 | 810 | 791 | 797 | 2,205,000 |
| 2006/09/06 | 830 | 832 | 805 | 810 | 2,303,000 |
| 2006/09/05 | 825 | 835 | 812 | 832 | 2,722,000 |
| 2006/09/04 | 817 | 831 | 813 | 824 | 3,134,000 |
| 2006/09/01 | 799 | 812 | 796 | 806 | 2,395,000 |
| 2006/08/31 | 799 | 820 | 796 | 805 | 2,514,000 |
| 2006/08/30 | 799 | 804 | 788 | 796 | 2,723,000 |
| 2006/08/29 | 807 | 812 | 792 | 798 | 3,424,000 |
| 2006/08/28 | 812 | 824 | 801 | 804 | 3,210,000 |
| 2006/08/25 | 821 | 835 | 817 | 818 | 3,663,000 |
| 2006/08/24 | 806 | 833 | 805 | 830 | 7,350,000 |
| 2006/08/23 | 848 | 865 | 800 | 824 | 28,428,000 |
| 2006/08/22 | 769 | 785 | 768 | 779 | 7,628,000 |
| 2006/08/21 | 752 | 761 | 748 | 755 | 5,600,000 |
| 2006/08/18 | 719 | 738 | 718 | 737 | 1,842,000 |
| 2006/08/17 | 717 | 727 | 715 | 716 | 1,537,000 |
| 2006/08/16 | 716 | 718 | 703 | 707 | 2,714,000 |
| 2006/08/15 | 727 | 735 | 715 | 718 | 2,877,000 |
| 2006/08/14 | 702 | 728 | 702 | 709 | 2,216,000 |
| 2006/08/11 | 657 | 716 | 647 | 695 | 4,165,000 |
| 2006/08/10 | 653 | 661 | 649 | 653 | 658,000 |
| 2006/08/09 | 648 | 654 | 637 | 654 | 863,000 |
| 2006/08/08 | 640 | 653 | 635 | 648 | 677,000 |
| 2006/08/07 | 654 | 655 | 634 | 635 | 808,000 |
| 2006/08/04 | 657 | 663 | 650 | 653 | 784,000 |
| 2006/08/03 | 650 | 659 | 647 | 653 | 805,000 |
| 2006/08/02 | 647 | 655 | 640 | 645 | 1,131,000 |
| 2006/08/01 | 640 | 660 | 640 | 657 | 1,227,000 |
| 2006/07/31 | 640 | 645 | 633 | 639 | 1,060,000 |
| 2006/07/28 | 623 | 642 | 618 | 630 | 822,000 |
| 2006/07/27 | 607 | 627 | 602 | 626 | 858,000 |
| 2006/07/26 | 615 | 621 | 606 | 614 | 1,159,000 |
| 2006/07/25 | 609 | 614 | 606 | 610 | 500,000 |
| 2006/07/24 | 592 | 601 | 583 | 599 | 727,000 |
| 2006/07/21 | 591 | 612 | 591 | 602 | 605,000 |
| 2006/07/20 | 597 | 604 | 594 | 600 | 1,284,000 |
| 2006/07/19 | 586 | 594 | 570 | 581 | 1,470,000 |
| 2006/07/18 | 601 | 610 | 569 | 577 | 1,394,000 |
| 2006/07/14 | 613 | 618 | 606 | 613 | 1,243,000 |
| 2006/07/13 | 624 | 645 | 622 | 630 | 607,000 |
| 2006/07/12 | 641 | 645 | 631 | 634 | 686,000 |
| 2006/07/11 | 635 | 641 | 635 | 641 | 627,000 |
| 2006/07/10 | 642 | 652 | 628 | 649 | 1,029,000 |
| 2006/07/07 | 657 | 657 | 643 | 650 | 1,723,000 |
| 2006/07/06 | 644 | 661 | 644 | 658 | 2,047,000 |
| 2006/07/05 | 640 | 649 | 639 | 643 | 471,000 |
| 2006/07/04 | 649 | 650 | 642 | 647 | 517,000 |
| 2006/07/03 | 641 | 651 | 640 | 646 | 731,000 |
| 2006/06/30 | 640 | 648 | 637 | 641 | 903,000 |
| 2006/06/29 | 623 | 635 | 623 | 632 | 763,000 |
| 2006/06/28 | 626 | 633 | 623 | 631 | 889,000 |
| 2006/06/27 | 646 | 648 | 639 | 643 | 720,000 |
| 2006/06/26 | 650 | 651 | 637 | 648 | 940,000 |
| 2006/06/23 | 654 | 659 | 644 | 658 | 986,000 |
| 2006/06/22 | 644 | 657 | 641 | 654 | 1,500,000 |
| 2006/06/21 | 630 | 633 | 626 | 631 | 1,225,000 |
| 2006/06/20 | 625 | 634 | 620 | 630 | 1,389,000 |
| 2006/06/19 | 622 | 626 | 609 | 619 | 984,000 |
| 2006/06/16 | 628 | 636 | 614 | 628 | 1,477,000 |
| 2006/06/15 | 599 | 609 | 592 | 598 | 674,000 |
| 2006/06/14 | 584 | 598 | 579 | 586 | 1,192,000 |
| 2006/06/13 | 615 | 616 | 586 | 588 | 1,339,000 |
| 2006/06/12 | 610 | 625 | 605 | 613 | 1,069,000 |
| 2006/06/09 | 600 | 628 | 600 | 619 | 4,058,000 |
| 2006/06/08 | 611 | 636 | 599 | 610 | 1,384,000 |
| 2006/06/07 | 641 | 656 | 624 | 627 | 1,148,000 |
| 2006/06/06 | 655 | 663 | 646 | 651 | 813,000 |
| 2006/06/05 | 681 | 685 | 664 | 670 | 757,000 |
| 2006/06/02 | 683 | 686 | 654 | 682 | 1,505,000 |
| 2006/06/01 | 677 | 693 | 677 | 681 | 776,000 |
| 2006/05/31 | 692 | 699 | 676 | 682 | 1,829,000 |
| 2006/05/30 | 705 | 708 | 696 | 699 | 688,000 |
| 2006/05/29 | 712 | 714 | 695 | 699 | 973,000 |
| 2006/05/26 | 702 | 706 | 695 | 703 | 923,000 |
| 2006/05/25 | 695 | 697 | 687 | 692 | 677,000 |
| 2006/05/24 | 685 | 697 | 672 | 696 | 1,649,000 |
| 2006/05/23 | 699 | 701 | 675 | 685 | 1,879,000 |
| 2006/05/22 | 728 | 736 | 706 | 706 | 987,000 |
| 2006/05/19 | 729 | 736 | 723 | 729 | 1,250,000 |
| 2006/05/18 | 728 | 745 | 724 | 739 | 836,000 |
| 2006/05/17 | 736 | 750 | 719 | 748 | 1,900,000 |
| 2006/05/16 | 762 | 764 | 735 | 739 | 1,784,000 |
| 2006/05/15 | 765 | 771 | 758 | 767 | 2,134,000 |
| 2006/05/12 | 753 | 775 | 744 | 775 | 3,104,000 |
| 2006/05/11 | 765 | 784 | 758 | 763 | 4,403,000 |
| 2006/05/10 | 718 | 762 | 713 | 760 | 5,317,000 |
| 2006/05/09 | 725 | 725 | 713 | 718 | 1,326,000 |
| 2006/05/08 | 716 | 728 | 712 | 726 | 1,255,000 |
| 2006/05/02 | 691 | 708 | 687 | 705 | 1,819,000 |
| 2006/05/01 | 705 | 705 | 693 | 695 | 1,292,000 |
| 2006/04/28 | 715 | 715 | 701 | 709 | 1,384,000 |
| 2006/04/27 | 715 | 717 | 704 | 710 | 994,000 |
| 2006/04/26 | 691 | 710 | 690 | 709 | 1,268,000 |
| 2006/04/25 | 690 | 701 | 676 | 690 | 1,024,000 |
| 2006/04/24 | 710 | 714 | 695 | 699 | 1,111,000 |
| 2006/04/21 | 717 | 726 | 709 | 717 | 1,907,000 |
| 2006/04/20 | 725 | 725 | 704 | 711 | 973,000 |
| 2006/04/19 | 726 | 727 | 717 | 720 | 1,232,000 |
| 2006/04/18 | 701 | 724 | 701 | 716 | 931,000 |
| 2006/04/17 | 720 | 720 | 701 | 701 | 660,000 |
| 2006/04/14 | 729 | 729 | 714 | 717 | 1,036,000 |
| 2006/04/13 | 712 | 726 | 712 | 719 | 1,197,000 |
| 2006/04/12 | 713 | 718 | 710 | 711 | 1,262,000 |
| 2006/04/11 | 726 | 729 | 708 | 716 | 1,612,000 |
| 2006/04/10 | 731 | 733 | 723 | 729 | 1,184,000 |
| 2006/04/07 | 735 | 739 | 726 | 734 | 1,425,000 |
| 2006/04/06 | 729 | 737 | 724 | 734 | 1,622,000 |
| 2006/04/05 | 741 | 759 | 735 | 738 | 2,092,000 |
| 2006/04/04 | 737 | 745 | 727 | 732 | 2,005,000 |
| 2006/04/03 | 740 | 749 | 733 | 744 | 1,230,000 |
| 2006/03/31 | 741 | 743 | 738 | 740 | 890,000 |
| 2006/03/30 | 748 | 749 | 737 | 740 | 2,329,000 |
| 2006/03/29 | 726 | 746 | 720 | 744 | 3,353,000 |
| 2006/03/28 | 725 | 725 | 708 | 716 | 1,522,000 |
| 2006/03/27 | 713 | 729 | 712 | 725 | 942,000 |
| 2006/03/24 | 723 | 735 | 707 | 713 | 1,841,000 |
| 2006/03/23 | 733 | 739 | 713 | 723 | 1,261,000 |
| 2006/03/22 | 709 | 733 | 709 | 729 | 1,777,000 |
| 2006/03/20 | 710 | 724 | 708 | 714 | 1,797,000 |
| 2006/03/17 | 695 | 715 | 693 | 710 | 6,287,000 |
| 2006/03/16 | 679 | 692 | 676 | 690 | 2,100,000 |
| 2006/03/15 | 689 | 689 | 674 | 677 | 1,242,000 |
| 2006/03/14 | 684 | 689 | 678 | 684 | 931,000 |
| 2006/03/13 | 684 | 695 | 683 | 686 | 2,527,000 |
| 2006/03/10 | 656 | 678 | 656 | 670 | 3,823,000 |
| 2006/03/09 | 636 | 669 | 636 | 659 | 1,774,000 |
| 2006/03/08 | 648 | 651 | 633 | 635 | 1,157,000 |
| 2006/03/07 | 651 | 653 | 638 | 638 | 1,161,000 |
| 2006/03/06 | 632 | 656 | 623 | 656 | 1,243,000 |
| 2006/03/03 | 634 | 652 | 621 | 631 | 1,815,000 |
| 2006/03/02 | 652 | 660 | 626 | 633 | 1,830,000 |
| 2006/03/01 | 656 | 667 | 646 | 651 | 1,346,000 |
| 2006/02/28 | 681 | 682 | 670 | 676 | 936,000 |
| 2006/02/27 | 683 | 683 | 672 | 679 | 1,184,000 |
| 2006/02/24 | 660 | 685 | 658 | 683 | 1,975,000 |
| 2006/02/23 | 658 | 665 | 637 | 665 | 2,458,000 |
| 2006/02/22 | 645 | 652 | 630 | 648 | 3,147,000 |
| 2006/02/21 | 611 | 648 | 604 | 648 | 2,200,000 |
| 2006/02/20 | 585 | 594 | 585 | 591 | 1,491,000 |
| 2006/02/17 | 606 | 615 | 591 | 593 | 1,471,000 |
| 2006/02/16 | 613 | 622 | 598 | 611 | 1,393,000 |
| 2006/02/15 | 630 | 635 | 605 | 606 | 2,144,000 |
| 2006/02/14 | 593 | 630 | 585 | 624 | 1,447,000 |
| 2006/02/13 | 630 | 630 | 596 | 602 | 1,651,000 |
| 2006/02/10 | 657 | 657 | 627 | 631 | 1,546,000 |
| 2006/02/09 | 658 | 661 | 651 | 653 | 702,000 |
| 2006/02/08 | 665 | 669 | 647 | 648 | 1,382,000 |
| 2006/02/07 | 667 | 676 | 663 | 672 | 1,089,000 |
| 2006/02/06 | 655 | 661 | 648 | 659 | 1,567,000 |
| 2006/02/03 | 661 | 665 | 649 | 650 | 2,078,000 |
| 2006/02/02 | 675 | 684 | 665 | 668 | 1,277,000 |
| 2006/02/01 | 681 | 686 | 661 | 670 | 1,248,000 |
| 2006/01/31 | 688 | 688 | 681 | 686 | 949,000 |
| 2006/01/30 | 698 | 703 | 685 | 689 | 2,019,000 |
| 2006/01/27 | 651 | 675 | 649 | 675 | 2,358,000 |
| 2006/01/26 | 620 | 646 | 614 | 646 | 2,346,000 |
| 2006/01/25 | 619 | 625 | 608 | 612 | 1,435,000 |
| 2006/01/24 | 595 | 617 | 595 | 616 | 1,885,000 |
| 2006/01/23 | 587 | 611 | 586 | 598 | 1,879,000 |
| 2006/01/20 | 620 | 624 | 598 | 611 | 4,153,000 |
| 2006/01/19 | 557 | 580 | 557 | 574 | 1,133,000 |
| 2006/01/18 | 570 | 572 | 553 | 557 | 1,699,000 |
| 2006/01/17 | 581 | 599 | 573 | 576 | 1,479,000 |
| 2006/01/16 | 581 | 595 | 574 | 590 | 1,919,000 |
| 2006/01/13 | 570 | 580 | 557 | 572 | 1,983,000 |
| 2006/01/12 | 566 | 566 | 557 | 564 | 783,000 |
| 2006/01/11 | 560 | 564 | 552 | 557 | 825,000 |
| 2006/01/10 | 571 | 571 | 557 | 557 | 951,000 |
| 2006/01/06 | 563 | 572 | 562 | 571 | 1,189,000 |
| 2006/01/05 | 564 | 566 | 558 | 563 | 1,264,000 |
| 2006/01/04 | 553 | 562 | 550 | 562 | 821,000 |