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 |
|---|---|---|---|---|---|
| 2008/12/30 | 365 | 375 | 364 | 370 | 5,042,000 |
| 2008/12/29 | 339 | 364 | 338 | 360 | 7,416,000 |
| 2008/12/26 | 330 | 342 | 327 | 340 | 1,985,000 |
| 2008/12/25 | 332 | 332 | 321 | 325 | 1,007,000 |
| 2008/12/24 | 336 | 337 | 331 | 333 | 1,762,000 |
| 2008/12/22 | 337 | 343 | 334 | 339 | 1,993,000 |
| 2008/12/19 | 336 | 342 | 332 | 335 | 2,911,000 |
| 2008/12/18 | 330 | 344 | 325 | 335 | 3,301,000 |
| 2008/12/17 | 351 | 352 | 325 | 336 | 4,364,000 |
| 2008/12/16 | 345 | 348 | 337 | 341 | 3,229,000 |
| 2008/12/15 | 341 | 353 | 341 | 350 | 4,606,000 |
| 2008/12/12 | 347 | 357 | 322 | 326 | 10,177,000 |
| 2008/12/11 | 325 | 362 | 323 | 362 | 9,754,000 |
| 2008/12/10 | 316 | 333 | 314 | 326 | 6,835,000 |
| 2008/12/09 | 310 | 333 | 310 | 317 | 10,204,000 |
| 2008/12/08 | 325 | 327 | 307 | 325 | 9,132,000 |
| 2008/12/05 | 327 | 329 | 317 | 322 | 4,973,000 |
| 2008/12/04 | 345 | 349 | 323 | 327 | 6,651,000 |
| 2008/12/03 | 359 | 360 | 339 | 341 | 4,857,000 |
| 2008/12/02 | 361 | 368 | 352 | 354 | 5,055,000 |
| 2008/12/01 | 386 | 397 | 378 | 381 | 6,014,000 |
| 2008/11/28 | 361 | 389 | 347 | 386 | 8,895,000 |
| 2008/11/27 | 395 | 399 | 365 | 366 | 12,087,000 |
| 2008/11/26 | 370 | 404 | 364 | 390 | 8,309,000 |
| 2008/11/25 | 385 | 387 | 356 | 371 | 6,228,000 |
| 2008/11/21 | 322 | 364 | 313 | 361 | 8,623,000 |
| 2008/11/20 | 365 | 368 | 337 | 337 | 8,028,000 |
| 2008/11/19 | 391 | 406 | 381 | 388 | 5,937,000 |
| 2008/11/18 | 407 | 416 | 385 | 392 | 9,296,000 |
| 2008/11/17 | 418 | 449 | 403 | 417 | 6,484,000 |
| 2008/11/14 | 463 | 473 | 435 | 437 | 6,473,000 |
| 2008/11/13 | 441 | 452 | 428 | 437 | 8,185,000 |
| 2008/11/12 | 488 | 498 | 461 | 466 | 16,881,000 |
| 2008/11/11 | 573 | 576 | 523 | 523 | 15,362,000 |
| 2008/11/10 | 602 | 626 | 598 | 623 | 6,065,000 |
| 2008/11/07 | 535 | 594 | 505 | 562 | 9,305,000 |
| 2008/11/06 | 579 | 613 | 575 | 585 | 7,929,000 |
| 2008/11/05 | 615 | 638 | 605 | 629 | 7,780,000 |
| 2008/11/04 | 573 | 599 | 545 | 592 | 8,391,000 |
| 2008/10/31 | 484 | 533 | 475 | 503 | 7,218,000 |
| 2008/10/30 | 439 | 514 | 431 | 514 | 8,668,000 |
| 2008/10/29 | 447 | 448 | 402 | 434 | 9,220,000 |
| 2008/10/28 | 327 | 402 | 323 | 402 | 9,939,000 |
| 2008/10/27 | 371 | 395 | 322 | 322 | 9,846,000 |
| 2008/10/24 | 422 | 423 | 376 | 376 | 7,575,000 |
| 2008/10/23 | 436 | 437 | 390 | 417 | 11,453,000 |
| 2008/10/22 | 494 | 494 | 465 | 465 | 4,711,000 |
| 2008/10/21 | 510 | 512 | 491 | 504 | 5,141,000 |
| 2008/10/20 | 471 | 494 | 463 | 489 | 6,502,000 |
| 2008/10/17 | 517 | 521 | 450 | 461 | 9,995,000 |
| 2008/10/16 | 517 | 534 | 497 | 497 | 7,337,000 |
| 2008/10/15 | 559 | 600 | 557 | 597 | 9,310,000 |
| 2008/10/14 | 571 | 571 | 562 | 571 | 2,787,000 |
| 2008/10/10 | 458 | 503 | 457 | 491 | 8,421,000 |
| 2008/10/09 | 485 | 530 | 479 | 513 | 8,081,000 |
| 2008/10/08 | 526 | 542 | 463 | 470 | 9,702,000 |
| 2008/10/07 | 520 | 583 | 510 | 555 | 8,952,000 |
| 2008/10/06 | 567 | 591 | 534 | 549 | 8,364,000 |
| 2008/10/03 | 610 | 610 | 553 | 577 | 14,230,000 |
| 2008/10/02 | 730 | 733 | 620 | 620 | 6,068,000 |
| 2008/10/01 | 761 | 766 | 713 | 720 | 4,247,000 |
| 2008/09/30 | 722 | 753 | 720 | 751 | 4,441,000 |
| 2008/09/29 | 816 | 819 | 761 | 782 | 2,518,000 |
| 2008/09/26 | 865 | 870 | 794 | 806 | 2,845,000 |
| 2008/09/25 | 860 | 872 | 841 | 845 | 2,335,000 |
| 2008/09/24 | 885 | 909 | 871 | 886 | 2,201,000 |
| 2008/09/22 | 900 | 920 | 891 | 903 | 2,976,000 |
| 2008/09/19 | 840 | 873 | 833 | 870 | 5,633,000 |
| 2008/09/18 | 777 | 826 | 773 | 825 | 3,198,000 |
| 2008/09/17 | 816 | 848 | 809 | 814 | 5,772,000 |
| 2008/09/16 | 799 | 804 | 777 | 786 | 4,621,000 |
| 2008/09/12 | 876 | 884 | 816 | 840 | 8,993,000 |
| 2008/09/11 | 928 | 929 | 860 | 875 | 7,560,000 |
| 2008/09/10 | 1,000 | 1,000 | 885 | 908 | 8,568,000 |
| 2008/09/09 | 1,084 | 1,084 | 1,044 | 1,051 | 1,409,000 |
| 2008/09/08 | 1,067 | 1,092 | 1,062 | 1,086 | 1,659,000 |
| 2008/09/05 | 1,042 | 1,069 | 1,033 | 1,045 | 3,301,000 |
| 2008/09/04 | 1,145 | 1,145 | 1,090 | 1,102 | 2,829,000 |
| 2008/09/03 | 1,122 | 1,136 | 1,100 | 1,125 | 1,809,000 |
| 2008/09/02 | 1,130 | 1,157 | 1,085 | 1,109 | 2,080,000 |
| 2008/09/01 | 1,135 | 1,147 | 1,126 | 1,129 | 1,571,000 |
| 2008/08/29 | 1,132 | 1,137 | 1,106 | 1,134 | 1,406,000 |
| 2008/08/28 | 1,135 | 1,137 | 1,109 | 1,116 | 1,226,000 |
| 2008/08/27 | 1,117 | 1,134 | 1,112 | 1,124 | 1,638,000 |
| 2008/08/26 | 1,089 | 1,126 | 1,089 | 1,115 | 1,977,000 |
| 2008/08/25 | 1,125 | 1,135 | 1,112 | 1,122 | 1,834,000 |
| 2008/08/22 | 1,125 | 1,134 | 1,110 | 1,117 | 2,023,000 |
| 2008/08/21 | 1,132 | 1,140 | 1,118 | 1,122 | 1,635,000 |
| 2008/08/20 | 1,065 | 1,129 | 1,065 | 1,122 | 3,136,000 |
| 2008/08/19 | 1,111 | 1,111 | 1,089 | 1,104 | 1,878,000 |
| 2008/08/18 | 1,117 | 1,144 | 1,112 | 1,131 | 2,350,000 |
| 2008/08/15 | 1,110 | 1,139 | 1,075 | 1,115 | 2,764,000 |
| 2008/08/14 | 1,074 | 1,115 | 1,061 | 1,111 | 5,050,000 |
| 2008/08/13 | 1,180 | 1,185 | 1,030 | 1,074 | 6,840,000 |
| 2008/08/12 | 1,215 | 1,215 | 1,167 | 1,190 | 1,623,000 |
| 2008/08/11 | 1,235 | 1,235 | 1,193 | 1,195 | 1,668,000 |
| 2008/08/08 | 1,161 | 1,214 | 1,151 | 1,206 | 3,024,000 |
| 2008/08/07 | 1,177 | 1,190 | 1,152 | 1,164 | 2,142,000 |
| 2008/08/06 | 1,164 | 1,193 | 1,155 | 1,190 | 2,633,000 |
| 2008/08/05 | 1,150 | 1,179 | 1,118 | 1,121 | 3,255,000 |
| 2008/08/04 | 1,241 | 1,258 | 1,161 | 1,170 | 2,393,000 |
| 2008/08/01 | 1,288 | 1,288 | 1,235 | 1,242 | 1,762,000 |
| 2008/07/31 | 1,283 | 1,296 | 1,269 | 1,291 | 2,780,000 |
| 2008/07/30 | 1,255 | 1,277 | 1,242 | 1,270 | 2,562,000 |
| 2008/07/29 | 1,228 | 1,256 | 1,223 | 1,247 | 1,747,000 |
| 2008/07/28 | 1,264 | 1,282 | 1,224 | 1,240 | 4,020,000 |
| 2008/07/25 | 1,211 | 1,231 | 1,198 | 1,228 | 2,713,000 |
| 2008/07/24 | 1,248 | 1,250 | 1,207 | 1,231 | 2,718,000 |
| 2008/07/23 | 1,245 | 1,256 | 1,210 | 1,235 | 3,848,000 |
| 2008/07/22 | 1,246 | 1,257 | 1,224 | 1,256 | 1,879,000 |
| 2008/07/18 | 1,250 | 1,250 | 1,196 | 1,206 | 1,736,000 |
| 2008/07/17 | 1,211 | 1,242 | 1,210 | 1,236 | 2,281,000 |
| 2008/07/16 | 1,190 | 1,206 | 1,179 | 1,191 | 2,125,000 |
| 2008/07/15 | 1,202 | 1,222 | 1,182 | 1,207 | 2,212,000 |
| 2008/07/14 | 1,216 | 1,229 | 1,193 | 1,201 | 1,969,000 |
| 2008/07/11 | 1,218 | 1,234 | 1,200 | 1,210 | 6,150,000 |
| 2008/07/10 | 1,131 | 1,212 | 1,131 | 1,198 | 4,919,000 |
| 2008/07/09 | 1,177 | 1,177 | 1,126 | 1,128 | 3,297,000 |
| 2008/07/08 | 1,139 | 1,152 | 1,121 | 1,137 | 2,698,000 |
| 2008/07/07 | 1,152 | 1,163 | 1,117 | 1,145 | 3,683,000 |
| 2008/07/04 | 1,029 | 1,135 | 1,025 | 1,132 | 7,635,000 |
| 2008/07/03 | 1,014 | 1,032 | 1,001 | 1,016 | 3,559,000 |
| 2008/07/02 | 1,021 | 1,044 | 1,005 | 1,034 | 4,764,000 |
| 2008/07/01 | 1,061 | 1,070 | 1,012 | 1,022 | 4,664,000 |
| 2008/06/30 | 1,100 | 1,107 | 1,068 | 1,081 | 2,282,000 |
| 2008/06/27 | 1,107 | 1,122 | 1,092 | 1,101 | 2,288,000 |
| 2008/06/26 | 1,163 | 1,168 | 1,137 | 1,147 | 1,321,000 |
| 2008/06/25 | 1,141 | 1,163 | 1,132 | 1,159 | 1,445,000 |
| 2008/06/24 | 1,170 | 1,171 | 1,133 | 1,144 | 1,820,000 |
| 2008/06/23 | 1,155 | 1,170 | 1,144 | 1,165 | 2,219,000 |
| 2008/06/20 | 1,230 | 1,230 | 1,183 | 1,187 | 1,682,000 |
| 2008/06/19 | 1,251 | 1,258 | 1,212 | 1,221 | 2,989,000 |
| 2008/06/18 | 1,218 | 1,276 | 1,213 | 1,271 | 2,198,000 |
| 2008/06/17 | 1,221 | 1,227 | 1,202 | 1,218 | 2,490,000 |
| 2008/06/16 | 1,254 | 1,261 | 1,220 | 1,237 | 2,586,000 |
| 2008/06/13 | 1,223 | 1,234 | 1,195 | 1,214 | 6,008,000 |
| 2008/06/12 | 1,211 | 1,218 | 1,191 | 1,203 | 1,783,000 |
| 2008/06/11 | 1,236 | 1,255 | 1,197 | 1,251 | 2,543,000 |
| 2008/06/10 | 1,299 | 1,299 | 1,220 | 1,235 | 2,032,000 |
| 2008/06/09 | 1,270 | 1,313 | 1,270 | 1,292 | 1,588,000 |
| 2008/06/06 | 1,334 | 1,334 | 1,299 | 1,310 | 2,764,000 |
| 2008/06/05 | 1,241 | 1,300 | 1,232 | 1,296 | 3,586,000 |
| 2008/06/04 | 1,228 | 1,240 | 1,211 | 1,240 | 1,469,000 |
| 2008/06/03 | 1,212 | 1,236 | 1,212 | 1,227 | 1,530,000 |
| 2008/06/02 | 1,244 | 1,247 | 1,220 | 1,232 | 1,810,000 |
| 2008/05/30 | 1,246 | 1,252 | 1,223 | 1,229 | 1,615,000 |
| 2008/05/29 | 1,220 | 1,245 | 1,220 | 1,245 | 1,740,000 |
| 2008/05/28 | 1,231 | 1,235 | 1,187 | 1,193 | 2,266,000 |
| 2008/05/27 | 1,188 | 1,222 | 1,186 | 1,212 | 1,339,000 |
| 2008/05/26 | 1,224 | 1,225 | 1,182 | 1,187 | 1,322,000 |
| 2008/05/23 | 1,239 | 1,253 | 1,225 | 1,229 | 1,634,000 |
| 2008/05/22 | 1,200 | 1,226 | 1,183 | 1,222 | 2,115,000 |
| 2008/05/21 | 1,203 | 1,254 | 1,200 | 1,219 | 2,502,000 |
| 2008/05/20 | 1,217 | 1,282 | 1,213 | 1,243 | 3,993,000 |
| 2008/05/19 | 1,207 | 1,240 | 1,200 | 1,237 | 2,175,000 |
| 2008/05/16 | 1,208 | 1,227 | 1,178 | 1,207 | 2,114,000 |
| 2008/05/15 | 1,221 | 1,224 | 1,198 | 1,202 | 2,752,000 |
| 2008/05/14 | 1,144 | 1,210 | 1,141 | 1,210 | 5,834,000 |
| 2008/05/13 | 1,098 | 1,119 | 1,086 | 1,119 | 2,691,000 |
| 2008/05/12 | 1,036 | 1,084 | 1,031 | 1,078 | 1,655,000 |
| 2008/05/09 | 1,098 | 1,098 | 1,051 | 1,056 | 1,656,000 |
| 2008/05/08 | 1,092 | 1,108 | 1,090 | 1,097 | 978,000 |
| 2008/05/07 | 1,107 | 1,108 | 1,085 | 1,101 | 2,027,000 |
| 2008/05/02 | 1,102 | 1,109 | 1,087 | 1,107 | 1,288,000 |
| 2008/05/01 | 1,105 | 1,109 | 1,071 | 1,082 | 2,070,000 |
| 2008/04/30 | 1,060 | 1,100 | 1,055 | 1,085 | 1,789,000 |
| 2008/04/28 | 1,071 | 1,073 | 1,040 | 1,055 | 1,434,000 |
| 2008/04/25 | 1,086 | 1,092 | 1,066 | 1,073 | 1,320,000 |
| 2008/04/24 | 1,091 | 1,097 | 1,069 | 1,085 | 1,542,000 |
| 2008/04/23 | 1,085 | 1,093 | 1,077 | 1,082 | 1,100,000 |
| 2008/04/22 | 1,062 | 1,092 | 1,060 | 1,086 | 1,674,000 |
| 2008/04/21 | 1,105 | 1,105 | 1,071 | 1,073 | 1,579,000 |
| 2008/04/18 | 1,071 | 1,087 | 1,062 | 1,085 | 1,149,000 |
| 2008/04/17 | 1,093 | 1,094 | 1,059 | 1,065 | 2,298,000 |
| 2008/04/16 | 1,091 | 1,100 | 1,054 | 1,061 | 2,062,000 |
| 2008/04/15 | 1,067 | 1,077 | 1,041 | 1,069 | 1,850,000 |
| 2008/04/14 | 1,034 | 1,069 | 1,030 | 1,053 | 1,409,000 |
| 2008/04/11 | 1,030 | 1,077 | 1,022 | 1,074 | 5,179,000 |
| 2008/04/10 | 1,032 | 1,033 | 998 | 1,001 | 4,223,000 |
| 2008/04/09 | 1,051 | 1,082 | 1,035 | 1,057 | 2,585,000 |
| 2008/04/08 | 1,121 | 1,124 | 1,063 | 1,071 | 4,269,000 |
| 2008/04/07 | 1,074 | 1,149 | 1,065 | 1,141 | 4,469,000 |
| 2008/04/04 | 1,070 | 1,078 | 1,052 | 1,078 | 2,669,000 |
| 2008/04/03 | 1,066 | 1,095 | 1,063 | 1,084 | 2,222,000 |
| 2008/04/02 | 1,100 | 1,104 | 1,073 | 1,080 | 5,298,000 |
| 2008/04/01 | 1,026 | 1,069 | 1,022 | 1,059 | 5,412,000 |
| 2008/03/31 | 998 | 1,016 | 978 | 1,008 | 4,376,000 |
| 2008/03/28 | 963 | 1,003 | 956 | 998 | 3,076,000 |
| 2008/03/27 | 965 | 968 | 942 | 962 | 2,689,000 |
| 2008/03/26 | 971 | 986 | 963 | 980 | 2,116,000 |
| 2008/03/25 | 968 | 988 | 957 | 977 | 2,455,000 |
| 2008/03/24 | 990 | 997 | 952 | 958 | 3,712,000 |
| 2008/03/21 | 950 | 972 | 939 | 971 | 4,093,000 |
| 2008/03/19 | 925 | 946 | 910 | 930 | 4,166,000 |
| 2008/03/18 | 917 | 934 | 863 | 890 | 5,127,000 |
| 2008/03/17 | 860 | 917 | 855 | 899 | 5,659,000 |
| 2008/03/14 | 858 | 884 | 852 | 868 | 6,952,000 |
| 2008/03/13 | 858 | 874 | 836 | 848 | 2,572,000 |
| 2008/03/12 | 896 | 898 | 862 | 870 | 3,193,000 |
| 2008/03/11 | 785 | 866 | 773 | 846 | 3,626,000 |
| 2008/03/10 | 817 | 820 | 794 | 799 | 2,449,000 |
| 2008/03/07 | 833 | 839 | 823 | 828 | 2,007,000 |
| 2008/03/06 | 841 | 876 | 838 | 872 | 2,008,000 |
| 2008/03/05 | 831 | 836 | 813 | 826 | 2,708,000 |
| 2008/03/04 | 856 | 862 | 817 | 834 | 3,025,000 |
| 2008/03/03 | 871 | 872 | 844 | 849 | 3,104,000 |
| 2008/02/29 | 899 | 923 | 897 | 912 | 2,257,000 |
| 2008/02/28 | 889 | 925 | 882 | 919 | 3,305,000 |
| 2008/02/27 | 930 | 935 | 888 | 892 | 4,097,000 |
| 2008/02/26 | 880 | 897 | 856 | 893 | 4,351,000 |
| 2008/02/25 | 839 | 876 | 839 | 870 | 3,238,000 |
| 2008/02/22 | 809 | 834 | 801 | 825 | 2,856,000 |
| 2008/02/21 | 813 | 822 | 804 | 819 | 2,507,000 |
| 2008/02/20 | 794 | 816 | 779 | 798 | 5,791,000 |
| 2008/02/19 | 808 | 808 | 783 | 793 | 3,007,000 |
| 2008/02/18 | 781 | 804 | 775 | 788 | 3,848,000 |
| 2008/02/15 | 731 | 764 | 710 | 761 | 4,490,000 |
| 2008/02/14 | 704 | 746 | 700 | 737 | 6,985,000 |
| 2008/02/13 | 715 | 741 | 711 | 715 | 4,302,000 |
| 2008/02/12 | 731 | 740 | 700 | 702 | 3,700,000 |
| 2008/02/08 | 759 | 775 | 742 | 745 | 2,918,000 |
| 2008/02/07 | 761 | 785 | 753 | 769 | 2,903,000 |
| 2008/02/06 | 823 | 828 | 779 | 781 | 4,727,000 |
| 2008/02/05 | 868 | 886 | 857 | 861 | 2,602,000 |
| 2008/02/04 | 865 | 878 | 855 | 878 | 3,343,000 |
| 2008/02/01 | 830 | 842 | 819 | 835 | 2,393,000 |
| 2008/01/31 | 796 | 832 | 790 | 832 | 1,879,000 |
| 2008/01/30 | 821 | 836 | 803 | 810 | 2,576,000 |
| 2008/01/29 | 795 | 812 | 779 | 811 | 2,831,000 |
| 2008/01/28 | 813 | 818 | 773 | 775 | 3,054,000 |
| 2008/01/25 | 810 | 829 | 802 | 828 | 3,562,000 |
| 2008/01/24 | 771 | 780 | 751 | 770 | 4,038,000 |
| 2008/01/23 | 759 | 779 | 724 | 745 | 4,415,000 |
| 2008/01/22 | 729 | 757 | 706 | 709 | 4,854,000 |
| 2008/01/21 | 770 | 776 | 745 | 749 | 4,165,000 |
| 2008/01/18 | 727 | 783 | 718 | 780 | 4,040,000 |
| 2008/01/17 | 740 | 774 | 724 | 757 | 4,367,000 |
| 2008/01/16 | 736 | 773 | 730 | 731 | 5,240,000 |
| 2008/01/15 | 802 | 809 | 772 | 776 | 5,189,000 |
| 2008/01/11 | 856 | 876 | 820 | 822 | 4,290,000 |
| 2008/01/10 | 918 | 918 | 853 | 855 | 3,947,000 |
| 2008/01/09 | 886 | 927 | 879 | 921 | 3,614,000 |
| 2008/01/08 | 885 | 918 | 877 | 916 | 4,089,000 |
| 2008/01/07 | 916 | 925 | 886 | 900 | 4,735,000 |
| 2008/01/04 | 960 | 969 | 937 | 953 | 1,133,000 |