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 |
|---|---|---|---|---|---|
| 2013/12/30 | 360 | 368 | 359 | 367 | 1,453,000 |
| 2013/12/27 | 359 | 361 | 355 | 357 | 703,000 |
| 2013/12/26 | 358 | 360 | 355 | 358 | 811,000 |
| 2013/12/25 | 356 | 360 | 354 | 357 | 1,659,000 |
| 2013/12/24 | 358 | 360 | 351 | 352 | 1,426,000 |
| 2013/12/20 | 361 | 361 | 349 | 357 | 1,268,000 |
| 2013/12/19 | 360 | 363 | 357 | 360 | 1,658,000 |
| 2013/12/18 | 347 | 356 | 345 | 355 | 1,731,000 |
| 2013/12/17 | 348 | 348 | 345 | 347 | 622,000 |
| 2013/12/16 | 350 | 351 | 344 | 345 | 870,000 |
| 2013/12/13 | 344 | 353 | 343 | 350 | 3,822,000 |
| 2013/12/12 | 341 | 344 | 340 | 343 | 851,000 |
| 2013/12/11 | 345 | 347 | 343 | 345 | 509,000 |
| 2013/12/10 | 348 | 349 | 346 | 349 | 839,000 |
| 2013/12/09 | 348 | 349 | 343 | 347 | 1,017,000 |
| 2013/12/06 | 336 | 344 | 336 | 344 | 743,000 |
| 2013/12/05 | 340 | 345 | 339 | 340 | 1,457,000 |
| 2013/12/04 | 345 | 345 | 336 | 339 | 986,000 |
| 2013/12/03 | 348 | 348 | 345 | 348 | 974,000 |
| 2013/12/02 | 346 | 348 | 344 | 347 | 649,000 |
| 2013/11/29 | 346 | 348 | 342 | 347 | 723,000 |
| 2013/11/28 | 345 | 348 | 344 | 347 | 963,000 |
| 2013/11/27 | 341 | 345 | 341 | 344 | 638,000 |
| 2013/11/26 | 343 | 344 | 340 | 342 | 973,000 |
| 2013/11/25 | 349 | 349 | 344 | 347 | 781,000 |
| 2013/11/22 | 350 | 350 | 342 | 345 | 1,491,000 |
| 2013/11/21 | 347 | 351 | 344 | 347 | 1,218,000 |
| 2013/11/20 | 340 | 347 | 340 | 345 | 1,153,000 |
| 2013/11/19 | 343 | 343 | 334 | 338 | 1,427,000 |
| 2013/11/18 | 348 | 348 | 343 | 346 | 1,146,000 |
| 2013/11/15 | 345 | 349 | 342 | 348 | 1,415,000 |
| 2013/11/14 | 341 | 348 | 338 | 342 | 1,614,000 |
| 2013/11/13 | 335 | 340 | 334 | 339 | 983,000 |
| 2013/11/12 | 328 | 338 | 328 | 337 | 1,193,000 |
| 2013/11/11 | 320 | 329 | 320 | 327 | 1,023,000 |
| 2013/11/08 | 315 | 320 | 311 | 317 | 1,610,000 |
| 2013/11/07 | 330 | 331 | 322 | 322 | 1,021,000 |
| 2013/11/06 | 323 | 332 | 323 | 331 | 796,000 |
| 2013/11/05 | 328 | 329 | 323 | 328 | 1,127,000 |
| 2013/11/01 | 338 | 339 | 328 | 330 | 1,059,000 |
| 2013/10/31 | 344 | 346 | 336 | 337 | 955,000 |
| 2013/10/30 | 345 | 350 | 345 | 349 | 690,000 |
| 2013/10/29 | 337 | 346 | 335 | 341 | 674,000 |
| 2013/10/28 | 337 | 344 | 336 | 344 | 710,000 |
| 2013/10/25 | 340 | 344 | 335 | 335 | 863,000 |
| 2013/10/24 | 339 | 342 | 335 | 342 | 1,027,000 |
| 2013/10/23 | 353 | 354 | 342 | 342 | 1,167,000 |
| 2013/10/22 | 350 | 353 | 349 | 352 | 591,000 |
| 2013/10/21 | 349 | 353 | 348 | 352 | 551,000 |
| 2013/10/18 | 350 | 351 | 348 | 350 | 598,000 |
| 2013/10/17 | 349 | 351 | 347 | 351 | 1,427,000 |
| 2013/10/16 | 342 | 345 | 342 | 344 | 659,000 |
| 2013/10/15 | 345 | 346 | 344 | 345 | 903,000 |
| 2013/10/11 | 345 | 349 | 338 | 342 | 1,980,000 |
| 2013/10/10 | 337 | 339 | 334 | 339 | 865,000 |
| 2013/10/09 | 333 | 339 | 332 | 338 | 840,000 |
| 2013/10/08 | 329 | 335 | 327 | 334 | 1,585,000 |
| 2013/10/07 | 331 | 337 | 328 | 332 | 1,278,000 |
| 2013/10/04 | 327 | 334 | 324 | 330 | 1,371,000 |
| 2013/10/03 | 326 | 332 | 323 | 327 | 1,775,000 |
| 2013/10/02 | 339 | 342 | 327 | 327 | 1,303,000 |
| 2013/10/01 | 340 | 344 | 338 | 339 | 1,541,000 |
| 2013/09/30 | 344 | 344 | 337 | 340 | 1,077,000 |
| 2013/09/27 | 351 | 352 | 348 | 350 | 1,742,000 |
| 2013/09/26 | 342 | 352 | 336 | 352 | 2,888,000 |
| 2013/09/25 | 338 | 345 | 337 | 342 | 2,174,000 |
| 2013/09/24 | 337 | 339 | 333 | 338 | 910,000 |
| 2013/09/20 | 335 | 338 | 333 | 338 | 1,622,000 |
| 2013/09/19 | 328 | 335 | 327 | 335 | 2,674,000 |
| 2013/09/18 | 325 | 330 | 325 | 327 | 1,834,000 |
| 2013/09/17 | 325 | 328 | 323 | 324 | 1,356,000 |
| 2013/09/13 | 315 | 322 | 313 | 322 | 3,656,000 |
| 2013/09/12 | 313 | 317 | 310 | 314 | 1,237,000 |
| 2013/09/11 | 314 | 315 | 311 | 312 | 1,031,000 |
| 2013/09/10 | 308 | 313 | 307 | 312 | 1,358,000 |
| 2013/09/09 | 309 | 309 | 304 | 307 | 676,000 |
| 2013/09/06 | 303 | 304 | 297 | 299 | 629,000 |
| 2013/09/05 | 308 | 308 | 299 | 303 | 791,000 |
| 2013/09/04 | 302 | 307 | 301 | 307 | 1,141,000 |
| 2013/09/03 | 295 | 304 | 295 | 303 | 1,084,000 |
| 2013/09/02 | 291 | 292 | 286 | 291 | 774,000 |
| 2013/08/30 | 296 | 296 | 289 | 291 | 1,217,000 |
| 2013/08/29 | 300 | 301 | 293 | 293 | 1,492,000 |
| 2013/08/28 | 301 | 302 | 295 | 299 | 1,115,000 |
| 2013/08/27 | 307 | 309 | 306 | 306 | 769,000 |
| 2013/08/26 | 312 | 312 | 306 | 309 | 1,072,000 |
| 2013/08/23 | 308 | 314 | 307 | 311 | 2,347,000 |
| 2013/08/22 | 300 | 307 | 299 | 306 | 1,600,000 |
| 2013/08/21 | 303 | 307 | 301 | 303 | 1,341,000 |
| 2013/08/20 | 301 | 310 | 301 | 302 | 1,561,000 |
| 2013/08/19 | 300 | 307 | 299 | 305 | 787,000 |
| 2013/08/16 | 297 | 303 | 297 | 301 | 1,156,000 |
| 2013/08/15 | 303 | 306 | 300 | 301 | 1,153,000 |
| 2013/08/14 | 304 | 308 | 302 | 306 | 1,424,000 |
| 2013/08/13 | 300 | 307 | 300 | 303 | 1,677,000 |
| 2013/08/12 | 296 | 304 | 295 | 299 | 1,229,000 |
| 2013/08/09 | 298 | 300 | 293 | 297 | 3,131,000 |
| 2013/08/08 | 304 | 308 | 298 | 300 | 1,999,000 |
| 2013/08/07 | 307 | 315 | 304 | 307 | 3,645,000 |
| 2013/08/06 | 284 | 315 | 284 | 315 | 6,593,000 |
| 2013/08/05 | 287 | 290 | 284 | 289 | 1,452,000 |
| 2013/08/02 | 285 | 289 | 282 | 289 | 1,230,000 |
| 2013/08/01 | 280 | 282 | 276 | 282 | 1,159,000 |
| 2013/07/31 | 282 | 286 | 279 | 282 | 1,416,000 |
| 2013/07/30 | 272 | 286 | 272 | 286 | 1,790,000 |
| 2013/07/29 | 283 | 283 | 273 | 273 | 1,376,000 |
| 2013/07/26 | 290 | 293 | 284 | 286 | 1,491,000 |
| 2013/07/25 | 294 | 296 | 293 | 295 | 937,000 |
| 2013/07/24 | 294 | 296 | 292 | 294 | 845,000 |
| 2013/07/23 | 293 | 296 | 288 | 295 | 1,429,000 |
| 2013/07/22 | 296 | 296 | 288 | 293 | 1,092,000 |
| 2013/07/19 | 299 | 299 | 284 | 290 | 2,667,000 |
| 2013/07/18 | 290 | 300 | 290 | 299 | 2,858,000 |
| 2013/07/17 | 290 | 291 | 288 | 289 | 1,219,000 |
| 2013/07/16 | 292 | 294 | 290 | 293 | 1,570,000 |
| 2013/07/12 | 282 | 292 | 282 | 290 | 2,510,000 |
| 2013/07/11 | 276 | 284 | 275 | 283 | 2,200,000 |
| 2013/07/10 | 277 | 280 | 275 | 276 | 1,231,000 |
| 2013/07/09 | 275 | 277 | 273 | 277 | 1,283,000 |
| 2013/07/08 | 278 | 282 | 271 | 271 | 1,692,000 |
| 2013/07/05 | 268 | 276 | 268 | 275 | 1,637,000 |
| 2013/07/04 | 270 | 272 | 266 | 267 | 774,000 |
| 2013/07/03 | 276 | 276 | 269 | 269 | 1,400,000 |
| 2013/07/02 | 269 | 274 | 267 | 273 | 1,846,000 |
| 2013/07/01 | 264 | 266 | 261 | 266 | 1,164,000 |
| 2013/06/28 | 262 | 264 | 259 | 263 | 1,787,000 |
| 2013/06/27 | 256 | 259 | 250 | 259 | 1,369,000 |
| 2013/06/26 | 262 | 262 | 254 | 254 | 936,000 |
| 2013/06/25 | 266 | 266 | 257 | 261 | 1,705,000 |
| 2013/06/24 | 269 | 270 | 263 | 265 | 1,462,000 |
| 2013/06/21 | 259 | 268 | 258 | 267 | 3,638,000 |
| 2013/06/20 | 268 | 268 | 262 | 264 | 2,672,000 |
| 2013/06/19 | 267 | 269 | 265 | 268 | 1,615,000 |
| 2013/06/18 | 268 | 271 | 261 | 264 | 2,219,000 |
| 2013/06/17 | 254 | 264 | 254 | 264 | 1,227,000 |
| 2013/06/14 | 259 | 264 | 253 | 253 | 4,011,000 |
| 2013/06/13 | 264 | 264 | 255 | 255 | 2,679,000 |
| 2013/06/12 | 267 | 269 | 263 | 266 | 2,986,000 |
| 2013/06/11 | 282 | 282 | 273 | 273 | 1,990,000 |
| 2013/06/10 | 278 | 281 | 273 | 281 | 1,622,000 |
| 2013/06/07 | 268 | 275 | 262 | 270 | 3,516,000 |
| 2013/06/06 | 276 | 282 | 269 | 272 | 3,234,000 |
| 2013/06/05 | 288 | 288 | 276 | 276 | 3,438,000 |
| 2013/06/04 | 291 | 291 | 276 | 285 | 5,441,000 |
| 2013/06/03 | 301 | 302 | 295 | 295 | 3,137,000 |
| 2013/05/31 | 304 | 309 | 303 | 308 | 2,583,000 |
| 2013/05/30 | 306 | 308 | 301 | 302 | 3,067,000 |
| 2013/05/29 | 311 | 314 | 309 | 312 | 2,535,000 |
| 2013/05/28 | 305 | 312 | 305 | 309 | 3,162,000 |
| 2013/05/27 | 314 | 315 | 306 | 307 | 4,631,000 |
| 2013/05/24 | 322 | 329 | 309 | 318 | 5,717,000 |
| 2013/05/23 | 342 | 347 | 318 | 318 | 6,852,000 |
| 2013/05/22 | 344 | 350 | 340 | 340 | 4,429,000 |
| 2013/05/21 | 327 | 341 | 325 | 337 | 5,517,000 |
| 2013/05/20 | 325 | 328 | 324 | 327 | 3,113,000 |
| 2013/05/17 | 318 | 324 | 316 | 322 | 2,202,000 |
| 2013/05/16 | 322 | 322 | 315 | 319 | 2,834,000 |
| 2013/05/15 | 327 | 327 | 322 | 323 | 2,186,000 |
| 2013/05/14 | 322 | 324 | 322 | 322 | 2,192,000 |
| 2013/05/13 | 326 | 328 | 321 | 321 | 2,899,000 |
| 2013/05/10 | 328 | 328 | 321 | 324 | 4,358,000 |
| 2013/05/09 | 331 | 333 | 322 | 322 | 6,406,000 |
| 2013/05/08 | 346 | 359 | 345 | 357 | 3,101,000 |
| 2013/05/07 | 342 | 343 | 338 | 343 | 1,332,000 |
| 2013/05/02 | 329 | 336 | 328 | 334 | 1,515,000 |
| 2013/05/01 | 332 | 333 | 326 | 327 | 887,000 |
| 2013/04/30 | 331 | 332 | 327 | 329 | 1,012,000 |
| 2013/04/26 | 339 | 339 | 330 | 333 | 1,702,000 |
| 2013/04/25 | 335 | 342 | 331 | 339 | 2,581,000 |
| 2013/04/24 | 330 | 334 | 325 | 333 | 2,507,000 |
| 2013/04/23 | 327 | 329 | 324 | 326 | 1,639,000 |
| 2013/04/22 | 329 | 331 | 326 | 329 | 1,502,000 |
| 2013/04/19 | 319 | 322 | 317 | 321 | 857,000 |
| 2013/04/18 | 318 | 322 | 317 | 318 | 1,385,000 |
| 2013/04/17 | 321 | 323 | 318 | 319 | 1,373,000 |
| 2013/04/16 | 318 | 322 | 317 | 319 | 1,992,000 |
| 2013/04/15 | 335 | 335 | 326 | 326 | 1,762,000 |
| 2013/04/12 | 345 | 345 | 336 | 338 | 2,648,000 |
| 2013/04/11 | 347 | 350 | 338 | 341 | 2,553,000 |
| 2013/04/10 | 336 | 345 | 334 | 344 | 3,709,000 |
| 2013/04/09 | 332 | 335 | 328 | 331 | 2,967,000 |
| 2013/04/08 | 314 | 327 | 311 | 326 | 3,764,000 |
| 2013/04/05 | 317 | 320 | 303 | 303 | 3,719,000 |
| 2013/04/04 | 302 | 310 | 296 | 309 | 2,544,000 |
| 2013/04/03 | 309 | 312 | 299 | 304 | 2,893,000 |
| 2013/04/02 | 315 | 315 | 307 | 309 | 2,410,000 |
| 2013/04/01 | 323 | 323 | 317 | 319 | 1,871,000 |
| 2013/03/29 | 326 | 326 | 321 | 323 | 1,076,000 |
| 2013/03/28 | 330 | 330 | 321 | 323 | 2,003,000 |
| 2013/03/27 | 335 | 336 | 327 | 332 | 1,418,000 |
| 2013/03/26 | 332 | 335 | 327 | 333 | 2,046,000 |
| 2013/03/25 | 334 | 337 | 330 | 331 | 1,326,000 |
| 2013/03/22 | 338 | 339 | 329 | 330 | 1,825,000 |
| 2013/03/21 | 341 | 342 | 337 | 340 | 1,852,000 |
| 2013/03/19 | 336 | 337 | 334 | 337 | 1,355,000 |
| 2013/03/18 | 340 | 340 | 329 | 330 | 3,059,000 |
| 2013/03/15 | 335 | 347 | 332 | 342 | 6,611,000 |
| 2013/03/14 | 327 | 328 | 318 | 321 | 2,800,000 |
| 2013/03/13 | 320 | 328 | 320 | 326 | 2,370,000 |
| 2013/03/12 | 317 | 336 | 316 | 325 | 4,461,000 |
| 2013/03/11 | 318 | 325 | 318 | 320 | 2,175,000 |
| 2013/03/08 | 316 | 317 | 313 | 317 | 4,787,000 |
| 2013/03/07 | 318 | 318 | 310 | 314 | 2,070,000 |
| 2013/03/06 | 313 | 317 | 312 | 316 | 1,357,000 |
| 2013/03/05 | 314 | 319 | 309 | 310 | 2,099,000 |
| 2013/03/04 | 323 | 323 | 313 | 314 | 2,082,000 |
| 2013/03/01 | 322 | 328 | 318 | 322 | 2,594,000 |
| 2013/02/28 | 315 | 322 | 312 | 321 | 2,713,000 |
| 2013/02/27 | 322 | 323 | 305 | 310 | 5,222,000 |
| 2013/02/26 | 326 | 330 | 322 | 324 | 4,195,000 |
| 2013/02/25 | 344 | 344 | 335 | 342 | 2,503,000 |
| 2013/02/22 | 335 | 338 | 329 | 336 | 2,222,000 |
| 2013/02/21 | 340 | 346 | 331 | 335 | 2,946,000 |
| 2013/02/20 | 350 | 354 | 346 | 348 | 1,526,000 |
| 2013/02/19 | 346 | 352 | 344 | 346 | 1,598,000 |
| 2013/02/18 | 341 | 351 | 339 | 350 | 1,716,000 |
| 2013/02/15 | 344 | 346 | 330 | 337 | 3,147,000 |
| 2013/02/14 | 361 | 363 | 347 | 347 | 3,111,000 |
| 2013/02/13 | 337 | 372 | 337 | 366 | 4,792,000 |
| 2013/02/12 | 372 | 374 | 365 | 367 | 1,203,000 |
| 2013/02/08 | 365 | 370 | 361 | 364 | 2,378,000 |
| 2013/02/07 | 376 | 380 | 371 | 374 | 1,256,000 |
| 2013/02/06 | 377 | 379 | 373 | 378 | 1,586,000 |
| 2013/02/05 | 368 | 376 | 368 | 369 | 1,520,000 |
| 2013/02/04 | 365 | 378 | 365 | 377 | 3,148,000 |
| 2013/02/01 | 364 | 364 | 359 | 361 | 1,222,000 |
| 2013/01/31 | 353 | 362 | 352 | 361 | 1,478,000 |
| 2013/01/30 | 354 | 359 | 351 | 359 | 1,420,000 |
| 2013/01/29 | 345 | 354 | 345 | 347 | 1,652,000 |
| 2013/01/28 | 360 | 361 | 344 | 345 | 1,730,000 |
| 2013/01/25 | 355 | 357 | 351 | 356 | 1,388,000 |
| 2013/01/24 | 339 | 353 | 338 | 350 | 1,383,000 |
| 2013/01/23 | 353 | 356 | 341 | 341 | 2,069,000 |
| 2013/01/22 | 366 | 366 | 356 | 361 | 1,471,000 |
| 2013/01/21 | 361 | 365 | 353 | 363 | 1,748,000 |
| 2013/01/18 | 355 | 361 | 351 | 361 | 1,879,000 |
| 2013/01/17 | 350 | 353 | 337 | 344 | 1,477,000 |
| 2013/01/16 | 359 | 359 | 346 | 350 | 1,212,000 |
| 2013/01/15 | 363 | 364 | 355 | 357 | 1,329,000 |
| 2013/01/11 | 370 | 371 | 356 | 362 | 2,291,000 |
| 2013/01/10 | 362 | 369 | 360 | 365 | 1,673,000 |
| 2013/01/09 | 345 | 361 | 344 | 360 | 2,428,000 |
| 2013/01/08 | 363 | 363 | 348 | 353 | 2,434,000 |
| 2013/01/07 | 375 | 376 | 363 | 366 | 2,082,000 |
| 2013/01/04 | 367 | 373 | 364 | 372 | 2,761,000 |