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
2011/12/30 414 418 412 418 585,000
2011/12/29 412 415 408 413 892,000
2011/12/28 416 416 410 414 1,456,000
2011/12/27 425 425 418 419 932,000
2011/12/26 427 431 424 426 1,078,000
2011/12/22 426 429 421 421 1,613,000
2011/12/21 416 429 415 429 2,392,000
2011/12/20 403 408 403 408 635,000
2011/12/19 408 410 403 404 1,264,000
2011/12/16 412 416 407 410 1,773,000
2011/12/15 415 417 408 409 1,808,000
2011/12/14 410 418 410 417 2,081,000
2011/12/13 412 416 406 407 2,005,000
2011/12/12 412 424 410 418 1,858,000
2011/12/09 399 417 399 407 5,173,000
2011/12/08 384 413 382 405 3,185,000
2011/12/07 382 386 379 386 625,000
2011/12/06 391 393 377 379 880,000
2011/12/05 390 394 390 393 431,000
2011/12/02 394 394 385 390 839,000
2011/12/01 391 401 389 394 1,323,000
2011/11/30 382 384 375 383 816,000
2011/11/29 377 386 376 384 845,000
2011/11/28 367 374 363 374 1,059,000
2011/11/25 350 360 350 353 757,000
2011/11/24 351 355 348 352 619,000
2011/11/22 351 362 351 361 713,000
2011/11/21 358 363 355 356 751,000
2011/11/18 360 365 360 363 694,000
2011/11/17 364 368 361 366 689,000
2011/11/16 380 380 363 364 1,224,000
2011/11/15 382 383 376 379 790,000
2011/11/14 379 386 377 383 1,489,000
2011/11/11 372 373 363 371 1,238,000
2011/11/10 363 372 362 369 1,564,000
2011/11/09 378 378 369 376 988,000
2011/11/08 372 386 371 374 2,005,000
2011/11/07 368 372 362 367 990,000
2011/11/04 371 374 368 370 1,316,000
2011/11/02 372 376 367 367 1,510,000
2011/11/01 389 391 380 381 751,000
2011/10/31 391 402 391 396 915,000
2011/10/28 399 399 393 394 663,000
2011/10/27 386 392 379 391 952,000
2011/10/26 375 389 371 386 1,193,000
2011/10/25 389 392 382 385 907,000
2011/10/24 390 394 387 394 1,337,000
2011/10/21 386 386 379 384 773,000
2011/10/20 381 384 381 384 663,000
2011/10/19 393 394 385 388 1,071,000
2011/10/18 380 382 379 382 822,000
2011/10/17 397 398 392 394 667,000
2011/10/14 389 393 385 389 2,053,000
2011/10/13 384 390 383 386 818,000
2011/10/12 367 379 367 376 1,046,000
2011/10/11 366 372 364 370 1,047,000
2011/10/07 355 363 355 359 1,487,000
2011/10/06 353 372 348 351 2,199,000
2011/10/05 352 352 340 345 2,169,000
2011/10/04 347 350 343 344 2,605,000
2011/10/03 377 379 355 362 2,122,000
2011/09/30 399 400 382 389 1,047,000
2011/09/29 377 398 377 398 970,000
2011/09/28 385 392 383 385 924,000
2011/09/27 373 379 372 378 1,069,000
2011/09/26 374 375 365 365 1,201,000
2011/09/22 379 383 373 376 1,103,000
2011/09/21 386 390 384 386 444,000
2011/09/20 384 390 383 383 644,000
2011/09/16 383 393 381 392 1,031,000
2011/09/15 372 376 369 375 673,000
2011/09/14 373 377 365 365 750,000
2011/09/13 370 376 368 375 721,000
2011/09/12 367 372 366 371 669,000
2011/09/09 381 384 378 381 2,971,000
2011/09/08 391 391 383 385 486,000
2011/09/07 380 385 376 385 1,015,000
2011/09/06 385 385 373 374 1,123,000
2011/09/05 387 391 386 389 818,000
2011/09/02 398 402 394 394 1,204,000
2011/09/01 404 408 402 406 1,286,000
2011/08/31 400 403 397 398 811,000
2011/08/30 400 404 399 404 1,000,000
2011/08/29 387 395 384 393 1,254,000
2011/08/26 385 390 382 388 917,000
2011/08/25 380 390 380 385 1,291,000
2011/08/24 394 395 376 377 1,639,000
2011/08/23 388 391 384 389 2,300,000
2011/08/22 388 394 383 385 2,857,000
2011/08/19 391 393 387 389 2,422,000
2011/08/18 416 416 405 406 1,659,000
2011/08/17 421 422 418 420 2,026,000
2011/08/16 429 430 421 424 1,350,000
2011/08/15 422 427 420 427 1,492,000
2011/08/12 420 424 415 419 2,220,000
2011/08/11 403 414 403 413 1,841,000
2011/08/10 409 422 406 411 2,278,000
2011/08/09 382 398 376 394 2,077,000
2011/08/08 410 411 392 397 2,255,000
2011/08/05 425 429 418 418 1,879,000
2011/08/04 445 451 445 445 1,141,000
2011/08/03 444 447 441 445 849,000
2011/08/02 449 455 444 452 1,054,000
2011/08/01 440 452 439 450 1,033,000
2011/07/29 436 442 435 437 853,000
2011/07/28 439 440 436 438 1,350,000
2011/07/27 444 447 442 446 880,000
2011/07/26 450 456 445 449 1,684,000
2011/07/25 437 444 437 442 372,000
2011/07/22 442 443 439 443 492,000
2011/07/21 441 441 434 436 1,266,000
2011/07/20 443 444 440 442 642,000
2011/07/19 438 441 437 437 643,000
2011/07/15 435 440 435 438 702,000
2011/07/14 437 440 433 439 746,000
2011/07/13 433 442 432 441 875,000
2011/07/12 436 439 435 437 882,000
2011/07/11 445 448 443 443 707,000
2011/07/08 454 454 443 447 2,368,000
2011/07/07 441 451 440 451 986,000
2011/07/06 441 442 436 441 1,374,000
2011/07/05 440 441 435 440 1,052,000
2011/07/04 444 445 439 440 683,000
2011/07/01 448 450 440 441 1,321,000
2011/06/30 448 449 446 448 764,000
2011/06/29 447 449 441 449 1,302,000
2011/06/28 443 448 442 443 761,000
2011/06/27 445 446 441 443 557,000
2011/06/24 441 448 439 447 898,000
2011/06/23 436 441 435 440 976,000
2011/06/22 430 437 429 436 867,000
2011/06/21 423 428 423 427 1,163,000
2011/06/20 425 426 421 422 578,000
2011/06/17 421 424 416 420 1,204,000
2011/06/16 419 424 419 419 925,000
2011/06/15 426 429 424 424 1,479,000
2011/06/14 431 432 425 426 1,454,000
2011/06/13 431 434 430 434 542,000
2011/06/10 433 440 430 436 2,812,000
2011/06/09 430 430 423 430 792,000
2011/06/08 430 431 425 430 996,000
2011/06/07 428 433 427 430 1,007,000
2011/06/06 430 432 427 427 805,000
2011/06/03 438 439 430 430 980,000
2011/06/02 435 442 433 440 2,067,000
2011/06/01 448 450 441 445 1,404,000
2011/05/31 437 448 435 446 1,255,000
2011/05/30 434 438 431 436 674,000
2011/05/27 431 440 430 436 975,000
2011/05/26 430 433 426 432 1,377,000
2011/05/25 420 428 419 427 2,157,000
2011/05/24 422 425 418 419 1,248,000
2011/05/23 430 430 421 423 1,592,000
2011/05/20 431 437 429 431 2,047,000
2011/05/19 426 435 425 434 2,400,000
2011/05/18 426 428 424 425 1,528,000
2011/05/17 424 431 424 428 1,725,000
2011/05/16 424 427 422 423 989,000
2011/05/13 432 432 421 426 2,112,000
2011/05/12 427 435 426 427 975,000
2011/05/11 429 433 425 431 1,213,000
2011/05/10 432 435 422 426 3,192,000
2011/05/09 439 440 431 432 968,000
2011/05/06 426 437 425 435 1,508,000
2011/05/02 428 435 426 434 961,000
2011/04/28 419 426 417 423 1,431,000
2011/04/27 412 417 412 415 1,177,000
2011/04/26 412 414 410 411 1,759,000
2011/04/25 422 424 413 415 2,040,000
2011/04/22 416 427 416 425 885,000
2011/04/21 424 427 420 423 885,000
2011/04/20 423 424 421 422 700,000
2011/04/19 420 421 416 419 977,000
2011/04/18 423 424 419 422 671,000
2011/04/15 427 427 419 421 885,000
2011/04/14 422 427 419 424 1,014,000
2011/04/13 418 426 415 423 1,123,000
2011/04/12 421 425 417 421 2,866,000
2011/04/11 422 431 421 427 2,640,000
2011/04/08 406 420 402 418 2,779,000
2011/04/07 411 412 404 405 1,821,000
2011/04/06 408 415 400 408 2,568,000
2011/04/05 405 410 401 408 2,577,000
2011/04/04 401 404 399 401 1,179,000
2011/04/01 409 414 396 397 3,171,000
2011/03/31 417 420 410 414 1,658,000
2011/03/30 402 415 399 415 1,678,000
2011/03/29 386 399 386 397 1,831,000
2011/03/28 393 394 381 393 2,462,000
2011/03/25 405 405 391 395 2,149,000
2011/03/24 400 405 398 400 1,779,000
2011/03/23 400 407 392 396 2,990,000
2011/03/22 403 407 396 400 3,013,000
2011/03/18 367 389 367 387 3,270,000
2011/03/17 350 374 343 362 3,518,000
2011/03/16 345 379 345 374 6,374,000
2011/03/15 384 393 312 325 4,956,000
2011/03/14 397 411 390 392 3,170,000
2011/03/11 446 451 445 445 4,405,000
2011/03/10 460 461 452 454 1,324,000
2011/03/09 468 470 459 462 1,063,000
2011/03/08 467 471 463 464 910,000
2011/03/07 471 475 463 464 1,861,000
2011/03/04 478 479 471 473 1,705,000
2011/03/03 468 476 466 474 2,197,000
2011/03/02 480 480 470 470 2,797,000
2011/03/01 485 488 483 488 986,000
2011/02/28 477 484 474 483 947,000
2011/02/25 472 480 472 475 1,141,000
2011/02/24 478 478 471 471 1,096,000
2011/02/23 477 486 476 479 1,161,000
2011/02/22 487 489 482 482 1,467,000
2011/02/21 492 493 488 492 1,200,000
2011/02/18 492 495 491 493 1,580,000
2011/02/17 498 499 491 491 1,507,000
2011/02/16 501 503 495 497 2,398,000
2011/02/15 500 506 498 502 1,768,000
2011/02/14 494 503 492 498 4,461,000
2011/02/10 507 515 507 514 1,356,000
2011/02/09 516 521 509 512 2,735,000
2011/02/08 509 513 506 512 1,699,000
2011/02/07 508 510 502 503 817,000
2011/02/04 507 508 501 503 1,519,000
2011/02/03 490 491 485 491 773,000
2011/02/02 492 495 491 493 1,153,000
2011/02/01 486 488 483 487 1,071,000
2011/01/31 483 485 478 481 936,000
2011/01/28 495 497 489 491 914,000
2011/01/27 497 499 492 494 896,000
2011/01/26 497 499 491 492 987,000
2011/01/25 498 500 495 498 1,239,000
2011/01/24 495 496 489 493 1,167,000
2011/01/21 504 504 490 491 2,342,000
2011/01/20 513 515 502 504 1,854,000
2011/01/19 516 521 513 518 1,771,000
2011/01/18 514 518 512 514 2,398,000
2011/01/17 534 536 519 520 1,942,000
2011/01/14 526 538 526 533 2,079,000
2011/01/13 537 537 530 535 1,477,000
2011/01/12 539 539 530 530 1,475,000
2011/01/11 522 534 519 530 1,681,000
2011/01/07 521 527 519 524 1,362,000
2011/01/06 517 524 515 522 1,621,000
2011/01/05 516 517 510 512 1,019,000
2011/01/04 510 516 508 514 1,522,000

このページの先頭へ