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 |
---|---|---|---|---|---|
2014/12/30 | 357 | 359 | 352 | 355 | 997,000 |
2014/12/29 | 365 | 365 | 355 | 360 | 1,040,000 |
2014/12/26 | 367 | 369 | 357 | 361 | 1,692,000 |
2014/12/25 | 373 | 376 | 368 | 371 | 1,038,000 |
2014/12/24 | 378 | 381 | 372 | 375 | 1,693,000 |
2014/12/22 | 368 | 374 | 368 | 374 | 2,304,000 |
2014/12/19 | 366 | 367 | 357 | 363 | 1,486,000 |
2014/12/18 | 360 | 362 | 352 | 358 | 1,364,000 |
2014/12/17 | 336 | 346 | 336 | 346 | 1,328,000 |
2014/12/16 | 340 | 344 | 338 | 341 | 1,464,000 |
2014/12/15 | 346 | 352 | 345 | 346 | 1,139,000 |
2014/12/12 | 359 | 365 | 354 | 354 | 2,731,000 |
2014/12/11 | 357 | 357 | 347 | 353 | 1,666,000 |
2014/12/10 | 368 | 370 | 364 | 366 | 1,358,000 |
2014/12/09 | 373 | 378 | 370 | 371 | 1,408,000 |
2014/12/08 | 373 | 377 | 371 | 375 | 2,030,000 |
2014/12/05 | 364 | 367 | 360 | 365 | 2,064,000 |
2014/12/04 | 360 | 366 | 360 | 365 | 2,075,000 |
2014/12/03 | 350 | 361 | 349 | 360 | 3,809,000 |
2014/12/02 | 334 | 346 | 332 | 345 | 2,080,000 |
2014/12/01 | 334 | 343 | 333 | 336 | 889,000 |
2014/11/28 | 333 | 337 | 333 | 334 | 1,067,000 |
2014/11/27 | 335 | 337 | 329 | 333 | 1,576,000 |
2014/11/26 | 333 | 339 | 331 | 338 | 2,573,000 |
2014/11/25 | 328 | 333 | 326 | 331 | 2,821,000 |
2014/11/21 | 326 | 327 | 321 | 327 | 1,703,000 |
2014/11/20 | 315 | 330 | 312 | 327 | 4,038,000 |
2014/11/19 | 311 | 315 | 311 | 311 | 1,941,000 |
2014/11/18 | 302 | 311 | 302 | 311 | 1,389,000 |
2014/11/17 | 310 | 310 | 301 | 303 | 1,243,000 |
2014/11/14 | 310 | 311 | 306 | 311 | 2,450,000 |
2014/11/13 | 307 | 309 | 304 | 308 | 1,538,000 |
2014/11/12 | 303 | 311 | 303 | 308 | 3,342,000 |
2014/11/11 | 296 | 301 | 294 | 300 | 1,762,000 |
2014/11/10 | 293 | 297 | 292 | 296 | 1,059,000 |
2014/11/07 | 292 | 296 | 291 | 295 | 1,679,000 |
2014/11/06 | 295 | 298 | 289 | 290 | 2,293,000 |
2014/11/05 | 286 | 291 | 285 | 287 | 1,577,000 |
2014/11/04 | 290 | 295 | 286 | 287 | 3,232,000 |
2014/10/31 | 274 | 287 | 272 | 285 | 2,925,000 |
2014/10/30 | 272 | 275 | 269 | 272 | 1,957,000 |
2014/10/29 | 271 | 275 | 271 | 273 | 787,000 |
2014/10/28 | 272 | 273 | 268 | 270 | 751,000 |
2014/10/27 | 272 | 275 | 271 | 274 | 970,000 |
2014/10/24 | 271 | 272 | 269 | 271 | 1,167,000 |
2014/10/23 | 269 | 270 | 266 | 268 | 1,457,000 |
2014/10/22 | 268 | 271 | 267 | 271 | 1,128,000 |
2014/10/21 | 272 | 273 | 263 | 264 | 1,616,000 |
2014/10/20 | 271 | 273 | 266 | 272 | 1,650,000 |
2014/10/17 | 268 | 270 | 263 | 264 | 1,855,000 |
2014/10/16 | 272 | 273 | 265 | 265 | 4,304,000 |
2014/10/15 | 279 | 281 | 277 | 279 | 1,363,000 |
2014/10/14 | 279 | 283 | 278 | 279 | 1,723,000 |
2014/10/10 | 287 | 288 | 283 | 286 | 2,191,000 |
2014/10/09 | 297 | 297 | 291 | 291 | 1,251,000 |
2014/10/08 | 293 | 295 | 293 | 294 | 988,000 |
2014/10/07 | 299 | 301 | 296 | 296 | 1,059,000 |
2014/10/06 | 296 | 303 | 296 | 301 | 1,267,000 |
2014/10/03 | 295 | 298 | 294 | 296 | 1,117,000 |
2014/10/02 | 299 | 301 | 294 | 296 | 2,137,000 |
2014/10/01 | 303 | 305 | 301 | 301 | 1,299,000 |
2014/09/30 | 306 | 306 | 302 | 304 | 847,000 |
2014/09/29 | 309 | 309 | 306 | 307 | 632,000 |
2014/09/26 | 306 | 309 | 306 | 308 | 828,000 |
2014/09/25 | 308 | 311 | 304 | 311 | 1,821,000 |
2014/09/24 | 305 | 307 | 304 | 305 | 571,000 |
2014/09/22 | 310 | 311 | 306 | 307 | 898,000 |
2014/09/19 | 308 | 311 | 308 | 310 | 1,084,000 |
2014/09/18 | 305 | 308 | 305 | 306 | 1,102,000 |
2014/09/17 | 310 | 313 | 304 | 305 | 2,621,000 |
2014/09/16 | 303 | 310 | 303 | 310 | 3,466,000 |
2014/09/12 | 296 | 301 | 296 | 300 | 2,766,000 |
2014/09/11 | 296 | 298 | 296 | 297 | 970,000 |
2014/09/10 | 295 | 298 | 294 | 295 | 1,142,000 |
2014/09/09 | 297 | 299 | 296 | 297 | 673,000 |
2014/09/08 | 298 | 299 | 296 | 297 | 705,000 |
2014/09/05 | 299 | 299 | 296 | 298 | 789,000 |
2014/09/04 | 294 | 299 | 294 | 297 | 1,029,000 |
2014/09/03 | 299 | 300 | 295 | 295 | 1,186,000 |
2014/09/02 | 297 | 300 | 296 | 299 | 1,483,000 |
2014/09/01 | 297 | 300 | 294 | 296 | 1,037,000 |
2014/08/29 | 294 | 295 | 291 | 293 | 1,615,000 |
2014/08/28 | 301 | 301 | 293 | 294 | 2,322,000 |
2014/08/27 | 301 | 303 | 301 | 303 | 611,000 |
2014/08/26 | 303 | 303 | 301 | 302 | 554,000 |
2014/08/25 | 303 | 303 | 300 | 303 | 565,000 |
2014/08/22 | 304 | 304 | 301 | 303 | 1,233,000 |
2014/08/21 | 302 | 304 | 301 | 302 | 1,259,000 |
2014/08/20 | 301 | 302 | 300 | 301 | 896,000 |
2014/08/19 | 300 | 301 | 299 | 301 | 1,224,000 |
2014/08/18 | 295 | 300 | 295 | 297 | 892,000 |
2014/08/15 | 297 | 297 | 295 | 296 | 503,000 |
2014/08/14 | 294 | 299 | 294 | 297 | 1,095,000 |
2014/08/13 | 292 | 295 | 292 | 294 | 612,000 |
2014/08/12 | 291 | 295 | 291 | 294 | 888,000 |
2014/08/11 | 291 | 293 | 288 | 292 | 1,079,000 |
2014/08/08 | 290 | 292 | 285 | 285 | 2,485,000 |
2014/08/07 | 292 | 295 | 289 | 293 | 1,424,000 |
2014/08/06 | 292 | 295 | 292 | 292 | 1,125,000 |
2014/08/05 | 308 | 309 | 295 | 297 | 2,177,000 |
2014/08/04 | 294 | 299 | 293 | 298 | 1,100,000 |
2014/08/01 | 296 | 296 | 292 | 293 | 1,504,000 |
2014/07/31 | 298 | 301 | 297 | 297 | 1,664,000 |
2014/07/30 | 300 | 302 | 297 | 299 | 1,883,000 |
2014/07/29 | 302 | 302 | 300 | 301 | 840,000 |
2014/07/28 | 297 | 300 | 296 | 300 | 649,000 |
2014/07/25 | 296 | 298 | 295 | 297 | 844,000 |
2014/07/24 | 296 | 296 | 294 | 295 | 631,000 |
2014/07/23 | 296 | 296 | 294 | 295 | 541,000 |
2014/07/22 | 296 | 298 | 294 | 295 | 1,034,000 |
2014/07/18 | 293 | 297 | 291 | 295 | 1,253,000 |
2014/07/17 | 297 | 298 | 294 | 297 | 1,232,000 |
2014/07/16 | 298 | 300 | 295 | 295 | 765,000 |
2014/07/15 | 299 | 302 | 298 | 299 | 839,000 |
2014/07/14 | 296 | 299 | 295 | 298 | 920,000 |
2014/07/11 | 295 | 297 | 295 | 297 | 1,135,000 |
2014/07/10 | 305 | 306 | 297 | 298 | 2,018,000 |
2014/07/09 | 299 | 305 | 299 | 305 | 2,100,000 |
2014/07/08 | 300 | 302 | 296 | 301 | 1,865,000 |
2014/07/07 | 297 | 301 | 296 | 300 | 2,163,000 |
2014/07/04 | 295 | 296 | 292 | 294 | 1,498,000 |
2014/07/03 | 292 | 293 | 287 | 291 | 1,961,000 |
2014/07/02 | 293 | 294 | 291 | 291 | 1,206,000 |
2014/07/01 | 292 | 295 | 289 | 291 | 2,599,000 |
2014/06/30 | 291 | 292 | 284 | 289 | 3,295,000 |
2014/06/27 | 301 | 302 | 293 | 295 | 1,299,000 |
2014/06/26 | 301 | 303 | 300 | 302 | 1,043,000 |
2014/06/25 | 303 | 306 | 302 | 303 | 1,118,000 |
2014/06/24 | 306 | 307 | 303 | 305 | 873,000 |
2014/06/23 | 304 | 307 | 303 | 306 | 1,510,000 |
2014/06/20 | 303 | 304 | 300 | 303 | 2,406,000 |
2014/06/19 | 299 | 303 | 298 | 301 | 2,292,000 |
2014/06/18 | 291 | 297 | 291 | 296 | 1,296,000 |
2014/06/17 | 290 | 292 | 290 | 290 | 893,000 |
2014/06/16 | 290 | 293 | 288 | 288 | 1,168,000 |
2014/06/13 | 285 | 292 | 285 | 290 | 2,179,000 |
2014/06/12 | 288 | 290 | 287 | 288 | 1,041,000 |
2014/06/11 | 289 | 293 | 288 | 288 | 1,903,000 |
2014/06/10 | 295 | 297 | 288 | 289 | 1,723,000 |
2014/06/09 | 297 | 297 | 293 | 295 | 1,262,000 |
2014/06/06 | 295 | 298 | 293 | 295 | 1,550,000 |
2014/06/05 | 300 | 300 | 293 | 296 | 1,603,000 |
2014/06/04 | 301 | 302 | 296 | 299 | 954,000 |
2014/06/03 | 305 | 305 | 301 | 302 | 937,000 |
2014/06/02 | 291 | 305 | 291 | 300 | 1,918,000 |
2014/05/30 | 290 | 292 | 287 | 287 | 706,000 |
2014/05/29 | 290 | 291 | 287 | 289 | 660,000 |
2014/05/28 | 291 | 293 | 288 | 290 | 857,000 |
2014/05/27 | 290 | 292 | 287 | 289 | 952,000 |
2014/05/26 | 291 | 291 | 286 | 289 | 616,000 |
2014/05/23 | 283 | 290 | 283 | 287 | 663,000 |
2014/05/22 | 284 | 285 | 282 | 283 | 912,000 |
2014/05/21 | 286 | 287 | 279 | 281 | 1,360,000 |
2014/05/20 | 289 | 293 | 286 | 290 | 938,000 |
2014/05/19 | 294 | 296 | 288 | 289 | 878,000 |
2014/05/16 | 297 | 297 | 291 | 293 | 1,417,000 |
2014/05/15 | 306 | 306 | 300 | 300 | 1,185,000 |
2014/05/14 | 313 | 314 | 310 | 310 | 489,000 |
2014/05/13 | 309 | 313 | 308 | 311 | 755,000 |
2014/05/12 | 309 | 310 | 304 | 305 | 579,000 |
2014/05/09 | 306 | 312 | 305 | 308 | 1,226,000 |
2014/05/08 | 311 | 315 | 310 | 310 | 733,000 |
2014/05/07 | 317 | 317 | 309 | 309 | 1,389,000 |
2014/05/02 | 325 | 326 | 318 | 321 | 1,023,000 |
2014/05/01 | 330 | 332 | 326 | 328 | 827,000 |
2014/04/30 | 331 | 332 | 327 | 328 | 587,000 |
2014/04/28 | 333 | 333 | 326 | 329 | 500,000 |
2014/04/25 | 332 | 335 | 331 | 332 | 493,000 |
2014/04/24 | 336 | 339 | 333 | 334 | 528,000 |
2014/04/23 | 336 | 339 | 335 | 339 | 405,000 |
2014/04/22 | 336 | 339 | 333 | 333 | 401,000 |
2014/04/21 | 335 | 338 | 334 | 336 | 542,000 |
2014/04/18 | 334 | 337 | 333 | 335 | 446,000 |
2014/04/17 | 328 | 335 | 327 | 334 | 674,000 |
2014/04/16 | 326 | 331 | 326 | 330 | 1,132,000 |
2014/04/15 | 324 | 327 | 324 | 326 | 808,000 |
2014/04/14 | 323 | 323 | 320 | 322 | 792,000 |
2014/04/11 | 325 | 327 | 323 | 324 | 1,860,000 |
2014/04/10 | 337 | 338 | 328 | 330 | 752,000 |
2014/04/09 | 331 | 332 | 327 | 329 | 1,130,000 |
2014/04/08 | 337 | 341 | 333 | 337 | 907,000 |
2014/04/07 | 335 | 340 | 335 | 337 | 871,000 |
2014/04/04 | 336 | 340 | 335 | 338 | 1,073,000 |
2014/04/03 | 344 | 347 | 337 | 338 | 2,337,000 |
2014/04/02 | 352 | 353 | 346 | 347 | 1,738,000 |
2014/04/01 | 350 | 357 | 348 | 353 | 1,724,000 |
2014/03/31 | 348 | 350 | 345 | 350 | 965,000 |
2014/03/28 | 345 | 349 | 342 | 348 | 914,000 |
2014/03/27 | 338 | 348 | 337 | 348 | 1,178,000 |
2014/03/26 | 336 | 340 | 334 | 338 | 1,096,000 |
2014/03/25 | 338 | 342 | 333 | 335 | 1,611,000 |
2014/03/24 | 331 | 344 | 330 | 342 | 1,797,000 |
2014/03/20 | 329 | 329 | 320 | 329 | 5,084,000 |
2014/03/19 | 329 | 331 | 321 | 327 | 981,000 |
2014/03/18 | 323 | 331 | 323 | 328 | 917,000 |
2014/03/17 | 318 | 323 | 317 | 319 | 1,092,000 |
2014/03/14 | 318 | 326 | 316 | 322 | 3,366,000 |
2014/03/13 | 318 | 329 | 318 | 325 | 1,216,000 |
2014/03/12 | 321 | 323 | 317 | 318 | 800,000 |
2014/03/11 | 329 | 331 | 323 | 328 | 1,013,000 |
2014/03/10 | 331 | 332 | 323 | 329 | 1,695,000 |
2014/03/07 | 324 | 334 | 324 | 333 | 2,496,000 |
2014/03/06 | 314 | 323 | 314 | 321 | 1,913,000 |
2014/03/05 | 311 | 319 | 311 | 317 | 1,153,000 |
2014/03/04 | 304 | 311 | 304 | 308 | 1,239,000 |
2014/03/03 | 311 | 312 | 304 | 307 | 1,437,000 |
2014/02/28 | 310 | 311 | 306 | 309 | 938,000 |
2014/02/27 | 312 | 313 | 304 | 309 | 1,753,000 |
2014/02/26 | 314 | 321 | 314 | 315 | 813,000 |
2014/02/25 | 320 | 324 | 317 | 318 | 1,201,000 |
2014/02/24 | 315 | 323 | 313 | 315 | 959,000 |
2014/02/21 | 307 | 319 | 307 | 318 | 767,000 |
2014/02/20 | 314 | 316 | 305 | 305 | 990,000 |
2014/02/19 | 313 | 317 | 312 | 314 | 623,000 |
2014/02/18 | 308 | 319 | 307 | 318 | 1,071,000 |
2014/02/17 | 304 | 309 | 301 | 308 | 930,000 |
2014/02/14 | 311 | 317 | 304 | 305 | 1,673,000 |
2014/02/13 | 321 | 321 | 310 | 313 | 939,000 |
2014/02/12 | 323 | 324 | 316 | 319 | 1,498,000 |
2014/02/10 | 326 | 328 | 321 | 322 | 524,000 |
2014/02/07 | 318 | 323 | 318 | 320 | 733,000 |
2014/02/06 | 315 | 318 | 314 | 314 | 733,000 |
2014/02/05 | 319 | 322 | 309 | 314 | 1,409,000 |
2014/02/04 | 315 | 320 | 311 | 311 | 1,666,000 |
2014/02/03 | 327 | 332 | 324 | 328 | 983,000 |
2014/01/31 | 340 | 340 | 329 | 332 | 881,000 |
2014/01/30 | 335 | 338 | 331 | 337 | 1,060,000 |
2014/01/29 | 344 | 347 | 341 | 346 | 1,017,000 |
2014/01/28 | 337 | 342 | 335 | 340 | 1,043,000 |
2014/01/27 | 334 | 340 | 333 | 336 | 1,651,000 |
2014/01/24 | 345 | 348 | 338 | 341 | 1,555,000 |
2014/01/23 | 361 | 363 | 350 | 352 | 1,136,000 |
2014/01/22 | 355 | 362 | 351 | 360 | 1,747,000 |
2014/01/21 | 358 | 364 | 353 | 355 | 1,723,000 |
2014/01/20 | 350 | 350 | 347 | 349 | 508,000 |
2014/01/17 | 347 | 352 | 345 | 349 | 1,067,000 |
2014/01/16 | 347 | 356 | 347 | 350 | 985,000 |
2014/01/15 | 342 | 348 | 339 | 347 | 1,293,000 |
2014/01/14 | 344 | 349 | 337 | 337 | 1,696,000 |
2014/01/10 | 352 | 358 | 352 | 355 | 1,698,000 |
2014/01/09 | 353 | 358 | 353 | 357 | 837,000 |
2014/01/08 | 354 | 359 | 353 | 358 | 693,000 |
2014/01/07 | 352 | 357 | 349 | 350 | 922,000 |
2014/01/06 | 363 | 364 | 350 | 354 | 2,054,000 |