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 |
---|---|---|---|---|---|
2016/12/30 | 374 | 380 | 371 | 378 | 843,000 |
2016/12/29 | 383 | 383 | 372 | 373 | 986,000 |
2016/12/28 | 383 | 386 | 382 | 384 | 619,000 |
2016/12/27 | 388 | 388 | 383 | 383 | 813,000 |
2016/12/26 | 388 | 388 | 383 | 384 | 502,000 |
2016/12/22 | 384 | 387 | 378 | 387 | 806,000 |
2016/12/21 | 390 | 392 | 383 | 385 | 842,000 |
2016/12/20 | 389 | 390 | 385 | 388 | 850,000 |
2016/12/19 | 403 | 403 | 390 | 391 | 1,023,000 |
2016/12/16 | 402 | 405 | 398 | 403 | 839,000 |
2016/12/15 | 398 | 400 | 395 | 397 | 960,000 |
2016/12/14 | 402 | 402 | 394 | 397 | 1,137,000 |
2016/12/13 | 403 | 405 | 398 | 404 | 971,000 |
2016/12/12 | 409 | 409 | 394 | 405 | 1,137,000 |
2016/12/09 | 407 | 408 | 400 | 404 | 1,988,000 |
2016/12/08 | 402 | 405 | 398 | 404 | 1,176,000 |
2016/12/07 | 397 | 401 | 396 | 400 | 1,182,000 |
2016/12/06 | 391 | 395 | 390 | 394 | 1,194,000 |
2016/12/05 | 384 | 388 | 382 | 387 | 868,000 |
2016/12/02 | 385 | 392 | 382 | 390 | 1,307,000 |
2016/12/01 | 386 | 390 | 383 | 385 | 1,525,000 |
2016/11/30 | 381 | 384 | 378 | 381 | 788,000 |
2016/11/29 | 375 | 382 | 374 | 381 | 1,360,000 |
2016/11/28 | 388 | 394 | 378 | 381 | 1,726,000 |
2016/11/25 | 391 | 392 | 382 | 385 | 1,577,000 |
2016/11/24 | 392 | 394 | 390 | 391 | 719,000 |
2016/11/22 | 386 | 391 | 384 | 389 | 1,136,000 |
2016/11/21 | 384 | 388 | 383 | 385 | 824,000 |
2016/11/18 | 374 | 385 | 374 | 383 | 1,898,000 |
2016/11/17 | 372 | 372 | 367 | 369 | 805,000 |
2016/11/16 | 374 | 374 | 372 | 374 | 1,195,000 |
2016/11/15 | 370 | 372 | 366 | 371 | 1,110,000 |
2016/11/14 | 362 | 374 | 362 | 372 | 1,422,000 |
2016/11/11 | 364 | 368 | 360 | 363 | 2,046,000 |
2016/11/10 | 354 | 360 | 350 | 358 | 1,872,000 |
2016/11/09 | 357 | 361 | 331 | 333 | 2,893,000 |
2016/11/08 | 363 | 364 | 356 | 359 | 1,607,000 |
2016/11/07 | 353 | 365 | 351 | 362 | 2,531,000 |
2016/11/04 | 325 | 353 | 321 | 353 | 4,102,000 |
2016/11/02 | 317 | 318 | 311 | 313 | 786,000 |
2016/11/01 | 320 | 322 | 314 | 322 | 783,000 |
2016/10/31 | 319 | 323 | 316 | 320 | 1,183,000 |
2016/10/28 | 320 | 326 | 318 | 326 | 1,739,000 |
2016/10/27 | 315 | 318 | 313 | 317 | 895,000 |
2016/10/26 | 311 | 316 | 309 | 315 | 1,061,000 |
2016/10/25 | 308 | 311 | 307 | 310 | 1,084,000 |
2016/10/24 | 305 | 308 | 302 | 303 | 1,119,000 |
2016/10/21 | 309 | 310 | 305 | 306 | 1,208,000 |
2016/10/20 | 301 | 309 | 301 | 308 | 1,398,000 |
2016/10/19 | 306 | 310 | 301 | 303 | 1,251,000 |
2016/10/18 | 308 | 308 | 304 | 307 | 546,000 |
2016/10/17 | 309 | 310 | 305 | 308 | 1,110,000 |
2016/10/14 | 295 | 304 | 295 | 303 | 1,714,000 |
2016/10/13 | 298 | 300 | 294 | 296 | 1,167,000 |
2016/10/12 | 297 | 302 | 297 | 298 | 1,011,000 |
2016/10/11 | 297 | 303 | 296 | 300 | 1,558,000 |
2016/10/07 | 282 | 292 | 282 | 290 | 1,832,000 |
2016/10/06 | 281 | 284 | 280 | 281 | 847,000 |
2016/10/05 | 277 | 278 | 273 | 276 | 784,000 |
2016/10/04 | 274 | 276 | 272 | 275 | 701,000 |
2016/10/03 | 278 | 278 | 271 | 273 | 961,000 |
2016/09/30 | 273 | 273 | 268 | 273 | 934,000 |
2016/09/29 | 274 | 281 | 272 | 277 | 1,323,000 |
2016/09/28 | 272 | 276 | 271 | 275 | 471,000 |
2016/09/27 | 269 | 276 | 267 | 276 | 997,000 |
2016/09/26 | 275 | 275 | 270 | 271 | 800,000 |
2016/09/23 | 283 | 283 | 274 | 275 | 1,168,000 |
2016/09/21 | 279 | 284 | 272 | 283 | 1,368,000 |
2016/09/20 | 274 | 283 | 274 | 278 | 1,308,000 |
2016/09/16 | 282 | 282 | 276 | 278 | 1,185,000 |
2016/09/15 | 285 | 287 | 279 | 281 | 999,000 |
2016/09/14 | 285 | 290 | 284 | 286 | 710,000 |
2016/09/13 | 289 | 289 | 283 | 286 | 906,000 |
2016/09/12 | 283 | 291 | 281 | 286 | 1,155,000 |
2016/09/09 | 290 | 291 | 286 | 291 | 1,546,000 |
2016/09/08 | 287 | 290 | 283 | 285 | 891,000 |
2016/09/07 | 280 | 288 | 278 | 287 | 1,074,000 |
2016/09/06 | 281 | 288 | 281 | 282 | 1,276,000 |
2016/09/05 | 275 | 284 | 274 | 281 | 956,000 |
2016/09/02 | 277 | 277 | 271 | 274 | 1,321,000 |
2016/09/01 | 271 | 276 | 270 | 273 | 946,000 |
2016/08/31 | 274 | 282 | 271 | 273 | 1,572,000 |
2016/08/30 | 263 | 270 | 263 | 269 | 912,000 |
2016/08/29 | 259 | 267 | 259 | 266 | 1,240,000 |
2016/08/26 | 258 | 258 | 254 | 255 | 1,366,000 |
2016/08/25 | 251 | 257 | 251 | 256 | 1,627,000 |
2016/08/24 | 247 | 253 | 247 | 250 | 865,000 |
2016/08/23 | 256 | 257 | 248 | 249 | 1,250,000 |
2016/08/22 | 254 | 258 | 252 | 256 | 788,000 |
2016/08/19 | 246 | 254 | 246 | 254 | 1,058,000 |
2016/08/18 | 248 | 250 | 242 | 243 | 955,000 |
2016/08/17 | 242 | 252 | 242 | 251 | 1,029,000 |
2016/08/16 | 251 | 254 | 243 | 243 | 1,060,000 |
2016/08/15 | 248 | 254 | 246 | 252 | 1,175,000 |
2016/08/12 | 249 | 250 | 245 | 249 | 1,046,000 |
2016/08/10 | 244 | 250 | 244 | 247 | 630,000 |
2016/08/09 | 247 | 249 | 244 | 247 | 794,000 |
2016/08/08 | 242 | 249 | 242 | 245 | 949,000 |
2016/08/05 | 242 | 243 | 239 | 240 | 1,124,000 |
2016/08/04 | 240 | 243 | 237 | 242 | 1,704,000 |
2016/08/03 | 253 | 253 | 236 | 237 | 2,483,000 |
2016/08/02 | 262 | 265 | 259 | 260 | 997,000 |
2016/08/01 | 263 | 265 | 258 | 263 | 1,243,000 |
2016/07/29 | 265 | 270 | 261 | 266 | 1,105,000 |
2016/07/28 | 267 | 270 | 263 | 267 | 1,446,000 |
2016/07/27 | 267 | 273 | 264 | 270 | 1,355,000 |
2016/07/26 | 262 | 266 | 258 | 263 | 2,628,000 |
2016/07/25 | 279 | 283 | 275 | 277 | 1,143,000 |
2016/07/22 | 281 | 286 | 280 | 281 | 615,000 |
2016/07/21 | 291 | 293 | 284 | 286 | 1,159,000 |
2016/07/20 | 288 | 289 | 281 | 287 | 1,269,000 |
2016/07/19 | 289 | 292 | 285 | 291 | 1,535,000 |
2016/07/15 | 284 | 288 | 281 | 284 | 1,312,000 |
2016/07/14 | 280 | 284 | 277 | 283 | 1,100,000 |
2016/07/13 | 288 | 289 | 280 | 281 | 1,220,000 |
2016/07/12 | 275 | 287 | 275 | 284 | 1,061,000 |
2016/07/11 | 262 | 273 | 261 | 272 | 1,046,000 |
2016/07/08 | 250 | 262 | 250 | 251 | 1,752,000 |
2016/07/07 | 251 | 254 | 248 | 248 | 503,000 |
2016/07/06 | 255 | 258 | 247 | 252 | 856,000 |
2016/07/05 | 255 | 257 | 254 | 255 | 436,000 |
2016/07/04 | 254 | 258 | 253 | 258 | 600,000 |
2016/07/01 | 258 | 259 | 255 | 256 | 590,000 |
2016/06/30 | 256 | 259 | 252 | 255 | 719,000 |
2016/06/29 | 254 | 254 | 250 | 252 | 1,298,000 |
2016/06/28 | 247 | 254 | 243 | 251 | 949,000 |
2016/06/27 | 258 | 261 | 252 | 256 | 642,000 |
2016/06/24 | 285 | 285 | 253 | 254 | 1,156,000 |
2016/06/23 | 282 | 282 | 277 | 282 | 527,000 |
2016/06/22 | 277 | 280 | 272 | 276 | 716,000 |
2016/06/21 | 276 | 279 | 272 | 278 | 566,000 |
2016/06/20 | 276 | 277 | 267 | 277 | 1,020,000 |
2016/06/17 | 264 | 271 | 260 | 271 | 2,151,000 |
2016/06/16 | 277 | 277 | 259 | 259 | 1,065,000 |
2016/06/15 | 270 | 277 | 269 | 277 | 948,000 |
2016/06/14 | 274 | 276 | 270 | 273 | 774,000 |
2016/06/13 | 280 | 281 | 274 | 274 | 767,000 |
2016/06/10 | 292 | 293 | 285 | 285 | 1,575,000 |
2016/06/09 | 298 | 299 | 291 | 293 | 786,000 |
2016/06/08 | 299 | 302 | 296 | 302 | 500,000 |
2016/06/07 | 302 | 304 | 300 | 301 | 694,000 |
2016/06/06 | 302 | 303 | 299 | 301 | 529,000 |
2016/06/03 | 308 | 312 | 304 | 307 | 631,000 |
2016/06/02 | 313 | 314 | 304 | 309 | 871,000 |
2016/06/01 | 314 | 322 | 314 | 317 | 1,087,000 |
2016/05/31 | 307 | 317 | 307 | 317 | 806,000 |
2016/05/30 | 307 | 309 | 303 | 309 | 493,000 |
2016/05/27 | 300 | 304 | 297 | 304 | 516,000 |
2016/05/26 | 301 | 303 | 298 | 300 | 425,000 |
2016/05/25 | 298 | 300 | 295 | 300 | 698,000 |
2016/05/24 | 298 | 298 | 295 | 295 | 562,000 |
2016/05/23 | 299 | 300 | 295 | 299 | 545,000 |
2016/05/20 | 296 | 299 | 295 | 299 | 380,000 |
2016/05/19 | 297 | 299 | 294 | 297 | 468,000 |
2016/05/18 | 295 | 300 | 292 | 297 | 602,000 |
2016/05/17 | 297 | 298 | 294 | 297 | 753,000 |
2016/05/16 | 290 | 298 | 290 | 293 | 755,000 |
2016/05/13 | 305 | 305 | 294 | 295 | 1,018,000 |
2016/05/12 | 299 | 303 | 297 | 303 | 812,000 |
2016/05/11 | 304 | 304 | 299 | 300 | 1,299,000 |
2016/05/10 | 283 | 291 | 279 | 288 | 1,226,000 |
2016/05/09 | 287 | 290 | 284 | 287 | 714,000 |
2016/05/06 | 282 | 284 | 276 | 283 | 964,000 |
2016/05/02 | 275 | 283 | 275 | 279 | 863,000 |
2016/04/28 | 303 | 309 | 290 | 290 | 1,004,000 |
2016/04/27 | 301 | 303 | 296 | 302 | 727,000 |
2016/04/26 | 303 | 303 | 293 | 298 | 802,000 |
2016/04/25 | 300 | 304 | 297 | 302 | 781,000 |
2016/04/22 | 293 | 299 | 290 | 298 | 1,193,000 |
2016/04/21 | 297 | 298 | 292 | 297 | 891,000 |
2016/04/20 | 292 | 296 | 286 | 290 | 926,000 |
2016/04/19 | 284 | 292 | 284 | 291 | 1,204,000 |
2016/04/18 | 274 | 281 | 273 | 276 | 1,133,000 |
2016/04/15 | 279 | 288 | 279 | 281 | 991,000 |
2016/04/14 | 275 | 283 | 275 | 283 | 1,493,000 |
2016/04/13 | 262 | 273 | 262 | 270 | 1,275,000 |
2016/04/12 | 253 | 260 | 253 | 259 | 1,005,000 |
2016/04/11 | 248 | 253 | 245 | 252 | 898,000 |
2016/04/08 | 239 | 252 | 238 | 248 | 1,401,000 |
2016/04/07 | 244 | 250 | 242 | 242 | 1,022,000 |
2016/04/06 | 244 | 249 | 243 | 244 | 908,000 |
2016/04/05 | 253 | 254 | 244 | 245 | 1,183,000 |
2016/04/04 | 257 | 262 | 251 | 255 | 1,123,000 |
2016/04/01 | 269 | 270 | 255 | 257 | 1,326,000 |
2016/03/31 | 266 | 276 | 266 | 267 | 1,269,000 |
2016/03/30 | 266 | 267 | 264 | 266 | 686,000 |
2016/03/29 | 266 | 268 | 264 | 265 | 767,000 |
2016/03/28 | 264 | 268 | 264 | 267 | 885,000 |
2016/03/25 | 257 | 262 | 255 | 261 | 913,000 |
2016/03/24 | 262 | 264 | 257 | 257 | 1,028,000 |
2016/03/23 | 266 | 267 | 262 | 263 | 796,000 |
2016/03/22 | 264 | 268 | 261 | 265 | 965,000 |
2016/03/18 | 266 | 271 | 259 | 259 | 2,058,000 |
2016/03/17 | 270 | 275 | 267 | 268 | 773,000 |
2016/03/16 | 275 | 276 | 268 | 268 | 642,000 |
2016/03/15 | 275 | 280 | 274 | 276 | 523,000 |
2016/03/14 | 276 | 280 | 274 | 275 | 752,000 |
2016/03/11 | 265 | 273 | 264 | 272 | 2,030,000 |
2016/03/10 | 271 | 276 | 268 | 268 | 990,000 |
2016/03/09 | 276 | 278 | 267 | 269 | 1,038,000 |
2016/03/08 | 284 | 287 | 276 | 281 | 927,000 |
2016/03/07 | 287 | 289 | 282 | 283 | 1,269,000 |
2016/03/04 | 279 | 289 | 277 | 286 | 1,160,000 |
2016/03/03 | 276 | 282 | 275 | 280 | 1,176,000 |
2016/03/02 | 273 | 278 | 271 | 276 | 1,043,000 |
2016/03/01 | 270 | 272 | 261 | 267 | 801,000 |
2016/02/29 | 271 | 278 | 267 | 268 | 836,000 |
2016/02/26 | 281 | 282 | 270 | 271 | 789,000 |
2016/02/25 | 275 | 279 | 273 | 276 | 568,000 |
2016/02/24 | 273 | 278 | 271 | 273 | 552,000 |
2016/02/23 | 278 | 282 | 272 | 273 | 698,000 |
2016/02/22 | 269 | 277 | 269 | 273 | 644,000 |
2016/02/19 | 278 | 280 | 271 | 273 | 979,000 |
2016/02/18 | 281 | 288 | 278 | 284 | 1,038,000 |
2016/02/17 | 274 | 279 | 267 | 271 | 1,104,000 |
2016/02/16 | 263 | 283 | 262 | 276 | 1,539,000 |
2016/02/15 | 264 | 268 | 257 | 265 | 1,312,000 |
2016/02/12 | 256 | 258 | 248 | 253 | 2,523,000 |
2016/02/10 | 289 | 289 | 253 | 263 | 2,887,000 |
2016/02/09 | 295 | 295 | 282 | 284 | 1,194,000 |
2016/02/08 | 295 | 303 | 292 | 302 | 931,000 |
2016/02/05 | 297 | 303 | 294 | 298 | 1,080,000 |
2016/02/04 | 300 | 308 | 296 | 303 | 1,159,000 |
2016/02/03 | 314 | 314 | 301 | 301 | 890,000 |
2016/02/02 | 327 | 328 | 320 | 320 | 1,329,000 |
2016/02/01 | 327 | 328 | 322 | 327 | 1,127,000 |
2016/01/29 | 310 | 325 | 306 | 323 | 2,269,000 |
2016/01/28 | 302 | 310 | 298 | 305 | 1,740,000 |
2016/01/27 | 311 | 314 | 294 | 300 | 1,818,000 |
2016/01/26 | 307 | 311 | 305 | 306 | 743,000 |
2016/01/25 | 315 | 319 | 309 | 314 | 805,000 |
2016/01/22 | 307 | 314 | 303 | 314 | 1,007,000 |
2016/01/21 | 303 | 308 | 295 | 296 | 1,078,000 |
2016/01/20 | 307 | 308 | 299 | 301 | 1,188,000 |
2016/01/19 | 303 | 311 | 302 | 308 | 1,011,000 |
2016/01/18 | 301 | 308 | 300 | 306 | 1,064,000 |
2016/01/15 | 322 | 322 | 311 | 312 | 862,000 |
2016/01/14 | 312 | 315 | 306 | 314 | 1,669,000 |
2016/01/13 | 315 | 325 | 315 | 325 | 776,000 |
2016/01/12 | 319 | 320 | 310 | 312 | 1,333,000 |
2016/01/08 | 315 | 327 | 314 | 323 | 1,819,000 |
2016/01/07 | 326 | 330 | 320 | 321 | 865,000 |
2016/01/06 | 333 | 335 | 325 | 330 | 1,059,000 |
2016/01/05 | 328 | 334 | 324 | 330 | 820,000 |
2016/01/04 | 340 | 341 | 328 | 328 | 1,233,000 |