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 |
|---|---|---|---|---|---|
| 2024/12/30 | 900 | 922 | 900 | 917 | 1,483,400 |
| 2024/12/27 | 885 | 900 | 882 | 899 | 1,871,400 |
| 2024/12/26 | 883 | 893 | 883 | 892 | 2,726,200 |
| 2024/12/25 | 880 | 885 | 876 | 883 | 2,038,700 |
| 2024/12/24 | 882 | 885 | 879 | 882 | 1,388,800 |
| 2024/12/23 | 877 | 884 | 870 | 884 | 1,507,300 |
| 2024/12/20 | 890 | 894 | 879 | 879 | 1,518,600 |
| 2024/12/19 | 875 | 890 | 870 | 887 | 1,130,400 |
| 2024/12/18 | 890 | 902 | 886 | 886 | 868,800 |
| 2024/12/17 | 910 | 913 | 890 | 890 | 1,423,800 |
| 2024/12/16 | 923 | 929 | 911 | 911 | 1,021,900 |
| 2024/12/13 | 912 | 942 | 908 | 924 | 2,185,100 |
| 2024/12/12 | 920 | 923 | 915 | 916 | 720,800 |
| 2024/12/11 | 920 | 922 | 913 | 914 | 764,300 |
| 2024/12/10 | 920 | 936 | 920 | 922 | 1,129,700 |
| 2024/12/09 | 907 | 913 | 905 | 906 | 853,000 |
| 2024/12/06 | 910 | 915 | 901 | 903 | 797,500 |
| 2024/12/05 | 910 | 912 | 901 | 901 | 844,200 |
| 2024/12/04 | 911 | 923 | 906 | 906 | 1,005,900 |
| 2024/12/03 | 907 | 918 | 907 | 911 | 1,019,900 |
| 2024/12/02 | 910 | 913 | 905 | 908 | 715,300 |
| 2024/11/29 | 907 | 915 | 902 | 906 | 678,300 |
| 2024/11/28 | 908 | 914 | 903 | 907 | 789,300 |
| 2024/11/27 | 919 | 923 | 905 | 909 | 988,900 |
| 2024/11/26 | 928 | 933 | 911 | 922 | 965,400 |
| 2024/11/25 | 932 | 938 | 925 | 925 | 1,032,100 |
| 2024/11/22 | 929 | 935 | 928 | 934 | 855,300 |
| 2024/11/21 | 935 | 940 | 926 | 928 | 478,300 |
| 2024/11/20 | 930 | 947 | 925 | 935 | 908,700 |
| 2024/11/19 | 921 | 931 | 921 | 930 | 951,400 |
| 2024/11/18 | 922 | 932 | 919 | 927 | 999,500 |
| 2024/11/15 | 937 | 941 | 926 | 926 | 1,129,300 |
| 2024/11/14 | 950 | 955 | 930 | 932 | 1,302,800 |
| 2024/11/13 | 944 | 958 | 943 | 953 | 1,142,900 |
| 2024/11/12 | 965 | 968 | 950 | 956 | 1,312,700 |
| 2024/11/11 | 957 | 970 | 950 | 965 | 1,334,100 |
| 2024/11/08 | 970 | 975 | 956 | 963 | 2,229,400 |
| 2024/11/07 | 941 | 970 | 931 | 965 | 4,828,200 |
| 2024/11/06 | 878 | 895 | 877 | 883 | 1,673,300 |
| 2024/11/05 | 863 | 877 | 860 | 860 | 1,250,100 |
| 2024/11/01 | 854 | 869 | 852 | 859 | 1,390,500 |
| 2024/10/31 | 862 | 871 | 858 | 869 | 1,499,700 |
| 2024/10/30 | 862 | 867 | 858 | 862 | 1,438,100 |
| 2024/10/29 | 859 | 867 | 856 | 858 | 963,700 |
| 2024/10/28 | 843 | 859 | 839 | 858 | 905,800 |
| 2024/10/25 | 845 | 849 | 841 | 843 | 672,000 |
| 2024/10/24 | 845 | 853 | 839 | 848 | 1,142,200 |
| 2024/10/23 | 850 | 856 | 847 | 849 | 1,010,600 |
| 2024/10/22 | 856 | 862 | 848 | 850 | 1,299,000 |
| 2024/10/21 | 868 | 879 | 864 | 864 | 967,300 |
| 2024/10/18 | 872 | 875 | 867 | 867 | 471,400 |
| 2024/10/17 | 870 | 881 | 868 | 870 | 1,009,600 |
| 2024/10/16 | 871 | 879 | 866 | 871 | 1,062,000 |
| 2024/10/15 | 886 | 887 | 876 | 879 | 1,027,000 |
| 2024/10/11 | 880 | 884 | 875 | 882 | 1,264,200 |
| 2024/10/10 | 887 | 891 | 884 | 886 | 1,063,700 |
| 2024/10/09 | 904 | 908 | 882 | 885 | 1,973,300 |
| 2024/10/08 | 907 | 912 | 900 | 905 | 992,700 |
| 2024/10/07 | 923 | 925 | 911 | 911 | 1,149,700 |
| 2024/10/04 | 910 | 914 | 907 | 908 | 995,200 |
| 2024/10/03 | 936 | 942 | 913 | 913 | 988,300 |
| 2024/10/02 | 918 | 918 | 908 | 917 | 1,499,400 |
| 2024/10/01 | 927 | 932 | 921 | 924 | 996,300 |
| 2024/09/30 | 915 | 928 | 914 | 921 | 1,901,800 |
| 2024/09/27 | 950 | 956 | 936 | 954 | 1,735,200 |
| 2024/09/26 | 944 | 945 | 929 | 940 | 1,831,100 |
| 2024/09/25 | 921 | 954 | 915 | 947 | 1,764,900 |
| 2024/09/24 | 931 | 933 | 916 | 921 | 2,220,000 |
| 2024/09/20 | 915 | 957 | 908 | 931 | 6,430,000 |
| 2024/09/19 | 858 | 878 | 856 | 870 | 1,695,400 |
| 2024/09/18 | 834 | 839 | 830 | 836 | 818,300 |
| 2024/09/17 | 838 | 841 | 816 | 827 | 1,058,000 |
| 2024/09/13 | 835 | 838 | 826 | 833 | 1,148,500 |
| 2024/09/12 | 835 | 841 | 825 | 832 | 940,900 |
| 2024/09/11 | 835 | 835 | 813 | 820 | 1,539,900 |
| 2024/09/10 | 841 | 848 | 839 | 840 | 871,800 |
| 2024/09/09 | 829 | 846 | 824 | 844 | 999,700 |
| 2024/09/06 | 856 | 859 | 843 | 846 | 839,100 |
| 2024/09/05 | 850 | 862 | 836 | 854 | 1,065,400 |
| 2024/09/04 | 860 | 866 | 854 | 854 | 1,528,700 |
| 2024/09/03 | 885 | 890 | 876 | 878 | 735,200 |
| 2024/09/02 | 895 | 895 | 879 | 884 | 948,700 |
| 2024/08/30 | 892 | 894 | 887 | 890 | 780,300 |
| 2024/08/29 | 895 | 895 | 881 | 889 | 1,902,700 |
| 2024/08/28 | 893 | 897 | 886 | 891 | 613,700 |
| 2024/08/27 | 893 | 903 | 887 | 902 | 740,700 |
| 2024/08/26 | 883 | 893 | 877 | 888 | 1,008,800 |
| 2024/08/23 | 887 | 890 | 878 | 882 | 736,300 |
| 2024/08/22 | 895 | 899 | 883 | 884 | 886,300 |
| 2024/08/21 | 879 | 889 | 875 | 888 | 806,200 |
| 2024/08/20 | 882 | 890 | 879 | 888 | 1,154,600 |
| 2024/08/19 | 894 | 900 | 880 | 881 | 1,039,800 |
| 2024/08/16 | 896 | 904 | 891 | 899 | 1,191,700 |
| 2024/08/15 | 880 | 887 | 877 | 885 | 1,050,100 |
| 2024/08/14 | 875 | 889 | 873 | 880 | 1,289,500 |
| 2024/08/13 | 865 | 875 | 856 | 874 | 1,480,600 |
| 2024/08/09 | 869 | 880 | 852 | 868 | 2,927,300 |
| 2024/08/08 | 840 | 865 | 833 | 836 | 1,629,900 |
| 2024/08/07 | 819 | 870 | 813 | 845 | 2,405,100 |
| 2024/08/06 | 808 | 868 | 808 | 849 | 2,822,000 |
| 2024/08/05 | 830 | 837 | 742 | 753 | 4,231,700 |
| 2024/08/02 | 924 | 926 | 890 | 890 | 3,199,000 |
| 2024/08/01 | 954 | 960 | 941 | 954 | 1,573,700 |
| 2024/07/31 | 964 | 976 | 957 | 969 | 2,941,700 |
| 2024/07/30 | 953 | 960 | 950 | 956 | 773,600 |
| 2024/07/29 | 955 | 962 | 949 | 953 | 1,043,800 |
| 2024/07/26 | 948 | 951 | 940 | 940 | 1,006,500 |
| 2024/07/25 | 947 | 948 | 936 | 938 | 1,587,400 |
| 2024/07/24 | 970 | 973 | 950 | 951 | 1,105,500 |
| 2024/07/23 | 976 | 984 | 972 | 977 | 1,253,300 |
| 2024/07/22 | 965 | 970 | 954 | 958 | 850,000 |
| 2024/07/19 | 990 | 990 | 957 | 963 | 1,274,000 |
| 2024/07/18 | 990 | 996 | 982 | 988 | 1,374,000 |
| 2024/07/17 | 983 | 998 | 980 | 992 | 3,941,800 |
| 2024/07/16 | 956 | 960 | 945 | 955 | 1,015,900 |
| 2024/07/12 | 950 | 963 | 950 | 954 | 1,907,000 |
| 2024/07/11 | 939 | 952 | 937 | 949 | 1,776,400 |
| 2024/07/10 | 935 | 936 | 929 | 930 | 1,050,500 |
| 2024/07/09 | 930 | 935 | 924 | 931 | 1,472,400 |
| 2024/07/08 | 925 | 927 | 918 | 926 | 1,241,900 |
| 2024/07/05 | 936 | 939 | 923 | 923 | 1,027,400 |
| 2024/07/04 | 932 | 940 | 932 | 934 | 723,800 |
| 2024/07/03 | 926 | 935 | 925 | 931 | 1,174,600 |
| 2024/07/02 | 921 | 928 | 915 | 926 | 1,293,200 |
| 2024/07/01 | 925 | 931 | 924 | 926 | 1,190,300 |
| 2024/06/28 | 923 | 925 | 917 | 921 | 1,691,300 |
| 2024/06/27 | 930 | 930 | 920 | 924 | 1,481,200 |
| 2024/06/26 | 942 | 944 | 935 | 939 | 1,430,500 |
| 2024/06/25 | 938 | 944 | 935 | 943 | 1,066,000 |
| 2024/06/24 | 931 | 935 | 927 | 935 | 820,900 |
| 2024/06/21 | 932 | 938 | 930 | 930 | 1,502,700 |
| 2024/06/20 | 931 | 932 | 923 | 929 | 787,600 |
| 2024/06/19 | 930 | 934 | 925 | 928 | 899,700 |
| 2024/06/18 | 928 | 930 | 924 | 927 | 934,800 |
| 2024/06/17 | 930 | 933 | 911 | 918 | 2,036,600 |
| 2024/06/14 | 923 | 941 | 920 | 935 | 1,891,700 |
| 2024/06/13 | 956 | 958 | 926 | 926 | 2,995,700 |
| 2024/06/12 | 965 | 969 | 959 | 962 | 688,300 |
| 2024/06/11 | 960 | 971 | 957 | 968 | 1,133,800 |
| 2024/06/10 | 948 | 957 | 945 | 956 | 1,205,500 |
| 2024/06/07 | 945 | 951 | 942 | 945 | 1,382,900 |
| 2024/06/06 | 978 | 979 | 943 | 948 | 2,465,600 |
| 2024/06/05 | 984 | 984 | 975 | 975 | 1,327,600 |
| 2024/06/04 | 997 | 998 | 986 | 991 | 1,053,300 |
| 2024/06/03 | 1,002 | 1,006 | 999 | 1,005 | 794,800 |
| 2024/05/31 | 989 | 999 | 988 | 996 | 1,250,000 |
| 2024/05/30 | 980 | 984 | 970 | 980 | 1,452,000 |
| 2024/05/29 | 998 | 1,002 | 982 | 984 | 936,000 |
| 2024/05/28 | 991 | 1,001 | 990 | 1,000 | 1,126,400 |
| 2024/05/27 | 983 | 991 | 978 | 991 | 731,800 |
| 2024/05/24 | 982 | 990 | 977 | 983 | 940,600 |
| 2024/05/23 | 981 | 993 | 981 | 990 | 935,700 |
| 2024/05/22 | 997 | 999 | 981 | 982 | 1,206,100 |
| 2024/05/21 | 1,003 | 1,008 | 995 | 996 | 918,000 |
| 2024/05/20 | 1,000 | 1,014 | 996 | 1,003 | 1,049,300 |
| 2024/05/17 | 990 | 1,002 | 990 | 996 | 1,023,700 |
| 2024/05/16 | 993 | 999 | 982 | 997 | 1,229,000 |
| 2024/05/15 | 1,008 | 1,008 | 988 | 990 | 1,106,400 |
| 2024/05/14 | 981 | 999 | 978 | 998 | 1,684,800 |
| 2024/05/13 | 974 | 986 | 971 | 982 | 2,119,400 |
| 2024/05/10 | 980 | 1,041 | 971 | 971 | 5,460,800 |
| 2024/05/09 | 1,060 | 1,067 | 1,042 | 1,046 | 3,018,200 |
| 2024/05/08 | 1,039 | 1,041 | 1,032 | 1,036 | 1,167,800 |
| 2024/05/07 | 1,032 | 1,039 | 1,029 | 1,035 | 762,000 |
| 2024/05/02 | 1,035 | 1,039 | 1,027 | 1,029 | 796,000 |
| 2024/05/01 | 1,040 | 1,043 | 1,029 | 1,039 | 586,100 |
| 2024/04/30 | 1,037 | 1,049 | 1,032 | 1,049 | 1,041,800 |
| 2024/04/26 | 1,032 | 1,038 | 1,024 | 1,037 | 788,000 |
| 2024/04/25 | 1,038 | 1,048 | 1,031 | 1,039 | 1,169,200 |
| 2024/04/24 | 1,034 | 1,042 | 1,026 | 1,036 | 1,171,100 |
| 2024/04/23 | 1,049 | 1,051 | 1,034 | 1,034 | 916,700 |
| 2024/04/22 | 1,036 | 1,041 | 1,028 | 1,037 | 1,006,500 |
| 2024/04/19 | 1,039 | 1,042 | 1,018 | 1,022 | 1,254,500 |
| 2024/04/18 | 1,035 | 1,051 | 1,031 | 1,042 | 800,400 |
| 2024/04/17 | 1,053 | 1,065 | 1,027 | 1,033 | 1,670,700 |
| 2024/04/16 | 1,056 | 1,060 | 1,041 | 1,042 | 1,247,800 |
| 2024/04/15 | 1,065 | 1,068 | 1,056 | 1,064 | 893,200 |
| 2024/04/12 | 1,068 | 1,070 | 1,057 | 1,069 | 1,962,600 |
| 2024/04/11 | 1,050 | 1,059 | 1,045 | 1,057 | 1,001,600 |
| 2024/04/10 | 1,040 | 1,071 | 1,040 | 1,057 | 2,815,800 |
| 2024/04/09 | 1,025 | 1,034 | 1,016 | 1,032 | 1,073,600 |
| 2024/04/08 | 1,015 | 1,023 | 1,005 | 1,023 | 1,016,000 |
| 2024/04/05 | 1,002 | 1,018 | 1,000 | 1,012 | 1,078,500 |
| 2024/04/04 | 1,017 | 1,024 | 1,011 | 1,012 | 1,391,200 |
| 2024/04/03 | 1,006 | 1,009 | 989 | 1,007 | 1,722,200 |
| 2024/04/02 | 990 | 1,012 | 987 | 1,010 | 1,681,500 |
| 2024/04/01 | 1,000 | 1,007 | 988 | 988 | 1,492,000 |
| 2024/03/29 | 1,002 | 1,007 | 995 | 997 | 1,774,200 |
| 2024/03/28 | 1,006 | 1,009 | 999 | 1,000 | 1,228,700 |
| 2024/03/27 | 1,004 | 1,009 | 998 | 1,006 | 1,637,000 |
| 2024/03/26 | 993 | 1,001 | 990 | 998 | 1,491,100 |
| 2024/03/25 | 997 | 999 | 988 | 993 | 1,303,300 |
| 2024/03/22 | 992 | 1,003 | 985 | 997 | 2,106,600 |
| 2024/03/21 | 987 | 995 | 982 | 991 | 2,012,500 |
| 2024/03/19 | 970 | 983 | 965 | 981 | 1,723,700 |
| 2024/03/18 | 961 | 972 | 957 | 970 | 1,392,500 |
| 2024/03/15 | 950 | 961 | 950 | 957 | 2,049,400 |
| 2024/03/14 | 958 | 959 | 944 | 955 | 1,738,400 |
| 2024/03/13 | 960 | 963 | 948 | 953 | 2,497,000 |
| 2024/03/12 | 954 | 958 | 939 | 958 | 3,307,200 |
| 2024/03/11 | 982 | 984 | 956 | 961 | 2,737,400 |
| 2024/03/08 | 977 | 994 | 972 | 992 | 2,665,400 |
| 2024/03/07 | 987 | 989 | 969 | 974 | 1,651,400 |
| 2024/03/06 | 968 | 984 | 965 | 984 | 1,964,500 |
| 2024/03/05 | 968 | 974 | 958 | 968 | 1,988,600 |
| 2024/03/04 | 974 | 977 | 962 | 967 | 3,593,700 |
| 2024/03/01 | 987 | 989 | 971 | 975 | 6,442,300 |
| 2024/02/29 | 1,009 | 1,010 | 984 | 987 | 3,762,900 |
| 2024/02/28 | 1,009 | 1,013 | 1,000 | 1,009 | 1,488,000 |
| 2024/02/27 | 999 | 1,015 | 997 | 1,005 | 2,247,900 |
| 2024/02/26 | 1,013 | 1,017 | 998 | 1,001 | 2,058,400 |
| 2024/02/22 | 1,021 | 1,022 | 1,001 | 1,014 | 1,969,600 |
| 2024/02/21 | 1,021 | 1,022 | 1,000 | 1,009 | 1,940,300 |
| 2024/02/20 | 1,030 | 1,030 | 1,013 | 1,021 | 1,511,800 |
| 2024/02/19 | 1,038 | 1,043 | 1,025 | 1,031 | 1,214,300 |
| 2024/02/16 | 1,030 | 1,050 | 1,027 | 1,034 | 3,068,300 |
| 2024/02/15 | 1,032 | 1,048 | 997 | 1,020 | 3,515,800 |
| 2024/02/14 | 973 | 1,018 | 955 | 1,012 | 8,027,100 |
| 2024/02/13 | 1,024 | 1,046 | 1,024 | 1,046 | 2,149,200 |
| 2024/02/09 | 1,032 | 1,039 | 1,019 | 1,023 | 2,021,400 |
| 2024/02/08 | 1,031 | 1,037 | 1,024 | 1,029 | 1,465,800 |
| 2024/02/07 | 1,020 | 1,038 | 1,014 | 1,031 | 1,994,600 |
| 2024/02/06 | 1,044 | 1,044 | 1,024 | 1,025 | 1,675,900 |
| 2024/02/05 | 1,049 | 1,057 | 1,044 | 1,048 | 2,152,800 |
| 2024/02/02 | 1,037 | 1,056 | 1,031 | 1,037 | 3,335,500 |
| 2024/02/01 | 1,035 | 1,039 | 1,026 | 1,032 | 2,343,300 |
| 2024/01/31 | 1,036 | 1,047 | 1,031 | 1,045 | 1,365,600 |
| 2024/01/30 | 1,039 | 1,039 | 1,030 | 1,034 | 963,500 |
| 2024/01/29 | 1,034 | 1,040 | 1,026 | 1,037 | 1,422,600 |
| 2024/01/26 | 1,030 | 1,040 | 1,025 | 1,028 | 1,444,600 |
| 2024/01/25 | 1,030 | 1,033 | 1,021 | 1,032 | 1,167,900 |
| 2024/01/24 | 1,029 | 1,034 | 1,024 | 1,033 | 1,130,800 |
| 2024/01/23 | 1,028 | 1,032 | 1,020 | 1,028 | 1,678,100 |
| 2024/01/22 | 1,016 | 1,027 | 1,012 | 1,026 | 1,266,400 |
| 2024/01/19 | 1,006 | 1,020 | 1,001 | 1,013 | 1,694,800 |
| 2024/01/18 | 997 | 1,009 | 996 | 998 | 3,018,100 |
| 2024/01/17 | 1,029 | 1,034 | 1,001 | 1,001 | 4,539,200 |
| 2024/01/16 | 1,040 | 1,045 | 1,027 | 1,027 | 1,630,100 |
| 2024/01/15 | 1,043 | 1,044 | 1,036 | 1,040 | 1,323,300 |
| 2024/01/12 | 1,070 | 1,070 | 1,028 | 1,038 | 3,307,800 |
| 2024/01/11 | 1,059 | 1,063 | 1,054 | 1,056 | 1,294,100 |
| 2024/01/10 | 1,052 | 1,059 | 1,049 | 1,052 | 1,308,800 |
| 2024/01/09 | 1,045 | 1,053 | 1,042 | 1,053 | 1,466,200 |
| 2024/01/05 | 1,026 | 1,043 | 1,026 | 1,041 | 1,714,900 |
| 2024/01/04 | 1,022 | 1,042 | 1,014 | 1,039 | 1,843,200 |