5301 東海カーボン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 841 | 851 | 840 | 846 | 458,000 | 846 |
| 2006-12-28 | 857 | 857 | 836 | 845 | 988,000 | 845 |
| 2006-12-27 | 854 | 867 | 845 | 847 | 2,180,000 | 847 |
| 2006-12-26 | 828 | 857 | 826 | 854 | 2,924,000 | 854 |
| 2006-12-25 | 822 | 833 | 821 | 830 | 985,000 | 830 |
| 2006-12-22 | 815 | 826 | 812 | 826 | 849,000 | 826 |
| 2006-12-21 | 823 | 826 | 817 | 818 | 1,113,000 | 818 |
| 2006-12-20 | 818 | 830 | 813 | 827 | 916,000 | 827 |
| 2006-12-19 | 829 | 832 | 819 | 820 | 971,000 | 820 |
| 2006-12-18 | 835 | 842 | 833 | 837 | 1,638,000 | 837 |
| 2006-12-15 | 825 | 833 | 816 | 830 | 1,533,000 | 830 |
| 2006-12-14 | 816 | 822 | 813 | 819 | 867,000 | 819 |
| 2006-12-13 | 811 | 820 | 811 | 820 | 939,000 | 820 |
| 2006-12-12 | 834 | 834 | 816 | 821 | 1,379,000 | 821 |
| 2006-12-11 | 827 | 836 | 821 | 830 | 1,349,000 | 830 |
| 2006-12-08 | 813 | 827 | 813 | 820 | 3,712,000 | 820 |
| 2006-12-07 | 820 | 833 | 815 | 822 | 2,120,000 | 822 |
| 2006-12-06 | 815 | 822 | 808 | 812 | 1,858,000 | 812 |
| 2006-12-05 | 813 | 824 | 806 | 815 | 1,249,000 | 815 |
| 2006-12-04 | 808 | 818 | 800 | 810 | 1,142,000 | 810 |
| 2006-12-01 | 805 | 819 | 800 | 809 | 1,468,000 | 809 |
| 2006-11-30 | 806 | 806 | 787 | 797 | 1,241,000 | 797 |
| 2006-11-29 | 786 | 803 | 782 | 796 | 1,218,000 | 796 |
| 2006-11-28 | 777 | 779 | 765 | 776 | 1,012,000 | 776 |
| 2006-11-27 | 762 | 777 | 762 | 776 | 717,000 | 776 |
| 2006-11-24 | 775 | 779 | 761 | 771 | 838,000 | 771 |
| 2006-11-22 | 767 | 787 | 760 | 785 | 1,377,000 | 785 |
| 2006-11-21 | 783 | 784 | 761 | 774 | 1,199,000 | 774 |
| 2006-11-20 | 799 | 801 | 770 | 782 | 2,020,000 | 782 |
| 2006-11-17 | 830 | 831 | 806 | 806 | 1,192,000 | 806 |
| 2006-11-16 | 836 | 837 | 829 | 830 | 1,424,000 | 830 |
| 2006-11-15 | 833 | 840 | 828 | 836 | 2,058,000 | 836 |
| 2006-11-14 | 813 | 827 | 812 | 816 | 1,450,000 | 816 |
| 2006-11-13 | 826 | 830 | 801 | 810 | 1,654,000 | 810 |
| 2006-11-10 | 845 | 857 | 835 | 836 | 3,845,000 | 836 |
| 2006-11-09 | 835 | 849 | 835 | 847 | 2,286,000 | 847 |
| 2006-11-08 | 844 | 851 | 827 | 831 | 4,071,000 | 831 |
| 2006-11-07 | 839 | 849 | 838 | 843 | 5,159,000 | 843 |
| 2006-11-06 | 813 | 833 | 803 | 827 | 5,366,000 | 827 |
| 2006-11-02 | 802 | 807 | 788 | 800 | 1,626,000 | 800 |
| 2006-11-01 | 791 | 814 | 783 | 812 | 1,979,000 | 812 |
| 2006-10-31 | 782 | 793 | 773 | 790 | 1,252,000 | 790 |
| 2006-10-30 | 793 | 807 | 782 | 787 | 1,142,000 | 787 |
| 2006-10-27 | 806 | 818 | 801 | 803 | 2,178,000 | 803 |
| 2006-10-26 | 805 | 805 | 798 | 800 | 610,000 | 800 |
| 2006-10-25 | 800 | 806 | 793 | 798 | 848,000 | 798 |
| 2006-10-24 | 804 | 809 | 799 | 803 | 1,311,000 | 803 |
| 2006-10-23 | 808 | 813 | 799 | 804 | 1,075,000 | 804 |
| 2006-10-20 | 805 | 814 | 804 | 808 | 1,129,000 | 808 |
| 2006-10-19 | 817 | 823 | 801 | 806 | 2,216,000 | 806 |
| 2006-10-18 | 815 | 821 | 809 | 817 | 1,068,000 | 817 |
| 2006-10-17 | 806 | 821 | 806 | 819 | 2,426,000 | 819 |
| 2006-10-16 | 807 | 814 | 802 | 806 | 1,209,000 | 806 |
| 2006-10-13 | 784 | 809 | 783 | 808 | 3,234,000 | 808 |
| 2006-10-12 | 785 | 795 | 771 | 780 | 3,064,000 | 780 |
| 2006-10-11 | 777 | 786 | 772 | 784 | 3,122,000 | 784 |
| 2006-10-10 | 764 | 782 | 764 | 767 | 1,410,000 | 767 |
| 2006-10-06 | 781 | 781 | 765 | 774 | 1,830,000 | 774 |
| 2006-10-05 | 764 | 774 | 761 | 773 | 1,590,000 | 773 |
| 2006-10-04 | 770 | 778 | 743 | 744 | 1,405,000 | 744 |
| 2006-10-03 | 766 | 775 | 763 | 769 | 1,202,000 | 769 |
| 2006-10-02 | 753 | 780 | 749 | 776 | 2,038,000 | 776 |
| 2006-09-29 | 756 | 756 | 748 | 752 | 853,000 | 752 |
| 2006-09-28 | 757 | 757 | 746 | 753 | 1,294,000 | 753 |
| 2006-09-27 | 741 | 748 | 730 | 747 | 1,993,000 | 747 |
| 2006-09-26 | 728 | 733 | 721 | 733 | 1,598,000 | 733 |
| 2006-09-25 | 705 | 729 | 704 | 719 | 1,737,000 | 719 |
| 2006-09-22 | 720 | 727 | 707 | 709 | 1,546,000 | 709 |
| 2006-09-21 | 728 | 734 | 718 | 730 | 1,227,000 | 730 |
| 2006-09-20 | 722 | 732 | 719 | 724 | 1,025,000 | 724 |
| 2006-09-19 | 738 | 742 | 731 | 733 | 1,238,000 | 733 |
| 2006-09-15 | 750 | 750 | 719 | 734 | 1,939,000 | 734 |
| 2006-09-14 | 736 | 748 | 732 | 742 | 1,490,000 | 742 |
| 2006-09-13 | 755 | 764 | 728 | 734 | 2,488,000 | 734 |
| 2006-09-12 | 775 | 779 | 743 | 745 | 3,574,000 | 745 |
| 2006-09-11 | 797 | 800 | 774 | 775 | 2,015,000 | 775 |
| 2006-09-08 | 787 | 812 | 785 | 807 | 3,961,000 | 807 |
| 2006-09-07 | 800 | 810 | 791 | 797 | 2,205,000 | 797 |
| 2006-09-06 | 830 | 832 | 805 | 810 | 2,303,000 | 810 |
| 2006-09-05 | 825 | 835 | 812 | 832 | 2,722,000 | 832 |
| 2006-09-04 | 817 | 831 | 813 | 824 | 3,134,000 | 824 |
| 2006-09-01 | 799 | 812 | 796 | 806 | 2,395,000 | 806 |
| 2006-08-31 | 799 | 820 | 796 | 805 | 2,514,000 | 805 |
| 2006-08-30 | 799 | 804 | 788 | 796 | 2,723,000 | 796 |
| 2006-08-29 | 807 | 812 | 792 | 798 | 3,424,000 | 798 |
| 2006-08-28 | 812 | 824 | 801 | 804 | 3,210,000 | 804 |
| 2006-08-25 | 821 | 835 | 817 | 818 | 3,663,000 | 818 |
| 2006-08-24 | 806 | 833 | 805 | 830 | 7,350,000 | 830 |
| 2006-08-23 | 848 | 865 | 800 | 824 | 28,428,000 | 824 |
| 2006-08-22 | 769 | 785 | 768 | 779 | 7,628,000 | 779 |
| 2006-08-21 | 752 | 761 | 748 | 755 | 5,600,000 | 755 |
| 2006-08-18 | 719 | 738 | 718 | 737 | 1,842,000 | 737 |
| 2006-08-17 | 717 | 727 | 715 | 716 | 1,537,000 | 716 |
| 2006-08-16 | 716 | 718 | 703 | 707 | 2,714,000 | 707 |
| 2006-08-15 | 727 | 735 | 715 | 718 | 2,877,000 | 718 |
| 2006-08-14 | 702 | 728 | 702 | 709 | 2,216,000 | 709 |
| 2006-08-11 | 657 | 716 | 647 | 695 | 4,165,000 | 695 |
| 2006-08-10 | 653 | 661 | 649 | 653 | 658,000 | 653 |
| 2006-08-09 | 648 | 654 | 637 | 654 | 863,000 | 654 |
| 2006-08-08 | 640 | 653 | 635 | 648 | 677,000 | 648 |
| 2006-08-07 | 654 | 655 | 634 | 635 | 808,000 | 635 |
| 2006-08-04 | 657 | 663 | 650 | 653 | 784,000 | 653 |
| 2006-08-03 | 650 | 659 | 647 | 653 | 805,000 | 653 |
| 2006-08-02 | 647 | 655 | 640 | 645 | 1,131,000 | 645 |
| 2006-08-01 | 640 | 660 | 640 | 657 | 1,227,000 | 657 |
| 2006-07-31 | 640 | 645 | 633 | 639 | 1,060,000 | 639 |
| 2006-07-28 | 623 | 642 | 618 | 630 | 822,000 | 630 |
| 2006-07-27 | 607 | 627 | 602 | 626 | 858,000 | 626 |
| 2006-07-26 | 615 | 621 | 606 | 614 | 1,159,000 | 614 |
| 2006-07-25 | 609 | 614 | 606 | 610 | 500,000 | 610 |
| 2006-07-24 | 592 | 601 | 583 | 599 | 727,000 | 599 |
| 2006-07-21 | 591 | 612 | 591 | 602 | 605,000 | 602 |
| 2006-07-20 | 597 | 604 | 594 | 600 | 1,284,000 | 600 |
| 2006-07-19 | 586 | 594 | 570 | 581 | 1,470,000 | 581 |
| 2006-07-18 | 601 | 610 | 569 | 577 | 1,394,000 | 577 |
| 2006-07-14 | 613 | 618 | 606 | 613 | 1,243,000 | 613 |
| 2006-07-13 | 624 | 645 | 622 | 630 | 607,000 | 630 |
| 2006-07-12 | 641 | 645 | 631 | 634 | 686,000 | 634 |
| 2006-07-11 | 635 | 641 | 635 | 641 | 627,000 | 641 |
| 2006-07-10 | 642 | 652 | 628 | 649 | 1,029,000 | 649 |
| 2006-07-07 | 657 | 657 | 643 | 650 | 1,723,000 | 650 |
| 2006-07-06 | 644 | 661 | 644 | 658 | 2,047,000 | 658 |
| 2006-07-05 | 640 | 649 | 639 | 643 | 471,000 | 643 |
| 2006-07-04 | 649 | 650 | 642 | 647 | 517,000 | 647 |
| 2006-07-03 | 641 | 651 | 640 | 646 | 731,000 | 646 |
| 2006-06-30 | 640 | 648 | 637 | 641 | 903,000 | 641 |
| 2006-06-29 | 623 | 635 | 623 | 632 | 763,000 | 632 |
| 2006-06-28 | 626 | 633 | 623 | 631 | 889,000 | 631 |
| 2006-06-27 | 646 | 648 | 639 | 643 | 720,000 | 643 |
| 2006-06-26 | 650 | 651 | 637 | 648 | 940,000 | 648 |
| 2006-06-23 | 654 | 659 | 644 | 658 | 986,000 | 658 |
| 2006-06-22 | 644 | 657 | 641 | 654 | 1,500,000 | 654 |
| 2006-06-21 | 630 | 633 | 626 | 631 | 1,225,000 | 631 |
| 2006-06-20 | 625 | 634 | 620 | 630 | 1,389,000 | 630 |
| 2006-06-19 | 622 | 626 | 609 | 619 | 984,000 | 619 |
| 2006-06-16 | 628 | 636 | 614 | 628 | 1,477,000 | 628 |
| 2006-06-15 | 599 | 609 | 592 | 598 | 674,000 | 598 |
| 2006-06-14 | 584 | 598 | 579 | 586 | 1,192,000 | 586 |
| 2006-06-13 | 615 | 616 | 586 | 588 | 1,339,000 | 588 |
| 2006-06-12 | 610 | 625 | 605 | 613 | 1,069,000 | 613 |
| 2006-06-09 | 600 | 628 | 600 | 619 | 4,058,000 | 619 |
| 2006-06-08 | 611 | 636 | 599 | 610 | 1,384,000 | 610 |
| 2006-06-07 | 641 | 656 | 624 | 627 | 1,148,000 | 627 |
| 2006-06-06 | 655 | 663 | 646 | 651 | 813,000 | 651 |
| 2006-06-05 | 681 | 685 | 664 | 670 | 757,000 | 670 |
| 2006-06-02 | 683 | 686 | 654 | 682 | 1,505,000 | 682 |
| 2006-06-01 | 677 | 693 | 677 | 681 | 776,000 | 681 |
| 2006-05-31 | 692 | 699 | 676 | 682 | 1,829,000 | 682 |
| 2006-05-30 | 705 | 708 | 696 | 699 | 688,000 | 699 |
| 2006-05-29 | 712 | 714 | 695 | 699 | 973,000 | 699 |
| 2006-05-26 | 702 | 706 | 695 | 703 | 923,000 | 703 |
| 2006-05-25 | 695 | 697 | 687 | 692 | 677,000 | 692 |
| 2006-05-24 | 685 | 697 | 672 | 696 | 1,649,000 | 696 |
| 2006-05-23 | 699 | 701 | 675 | 685 | 1,879,000 | 685 |
| 2006-05-22 | 728 | 736 | 706 | 706 | 987,000 | 706 |
| 2006-05-19 | 729 | 736 | 723 | 729 | 1,250,000 | 729 |
| 2006-05-18 | 728 | 745 | 724 | 739 | 836,000 | 739 |
| 2006-05-17 | 736 | 750 | 719 | 748 | 1,900,000 | 748 |
| 2006-05-16 | 762 | 764 | 735 | 739 | 1,784,000 | 739 |
| 2006-05-15 | 765 | 771 | 758 | 767 | 2,134,000 | 767 |
| 2006-05-12 | 753 | 775 | 744 | 775 | 3,104,000 | 775 |
| 2006-05-11 | 765 | 784 | 758 | 763 | 4,403,000 | 763 |
| 2006-05-10 | 718 | 762 | 713 | 760 | 5,317,000 | 760 |
| 2006-05-09 | 725 | 725 | 713 | 718 | 1,326,000 | 718 |
| 2006-05-08 | 716 | 728 | 712 | 726 | 1,255,000 | 726 |
| 2006-05-02 | 691 | 708 | 687 | 705 | 1,819,000 | 705 |
| 2006-05-01 | 705 | 705 | 693 | 695 | 1,292,000 | 695 |
| 2006-04-28 | 715 | 715 | 701 | 709 | 1,384,000 | 709 |
| 2006-04-27 | 715 | 717 | 704 | 710 | 994,000 | 710 |
| 2006-04-26 | 691 | 710 | 690 | 709 | 1,268,000 | 709 |
| 2006-04-25 | 690 | 701 | 676 | 690 | 1,024,000 | 690 |
| 2006-04-24 | 710 | 714 | 695 | 699 | 1,111,000 | 699 |
| 2006-04-21 | 717 | 726 | 709 | 717 | 1,907,000 | 717 |
| 2006-04-20 | 725 | 725 | 704 | 711 | 973,000 | 711 |
| 2006-04-19 | 726 | 727 | 717 | 720 | 1,232,000 | 720 |
| 2006-04-18 | 701 | 724 | 701 | 716 | 931,000 | 716 |
| 2006-04-17 | 720 | 720 | 701 | 701 | 660,000 | 701 |
| 2006-04-14 | 729 | 729 | 714 | 717 | 1,036,000 | 717 |
| 2006-04-13 | 712 | 726 | 712 | 719 | 1,197,000 | 719 |
| 2006-04-12 | 713 | 718 | 710 | 711 | 1,262,000 | 711 |
| 2006-04-11 | 726 | 729 | 708 | 716 | 1,612,000 | 716 |
| 2006-04-10 | 731 | 733 | 723 | 729 | 1,184,000 | 729 |
| 2006-04-07 | 735 | 739 | 726 | 734 | 1,425,000 | 734 |
| 2006-04-06 | 729 | 737 | 724 | 734 | 1,622,000 | 734 |
| 2006-04-05 | 741 | 759 | 735 | 738 | 2,092,000 | 738 |
| 2006-04-04 | 737 | 745 | 727 | 732 | 2,005,000 | 732 |
| 2006-04-03 | 740 | 749 | 733 | 744 | 1,230,000 | 744 |
| 2006-03-31 | 741 | 743 | 738 | 740 | 890,000 | 740 |
| 2006-03-30 | 748 | 749 | 737 | 740 | 2,329,000 | 740 |
| 2006-03-29 | 726 | 746 | 720 | 744 | 3,353,000 | 744 |
| 2006-03-28 | 725 | 725 | 708 | 716 | 1,522,000 | 716 |
| 2006-03-27 | 713 | 729 | 712 | 725 | 942,000 | 725 |
| 2006-03-24 | 723 | 735 | 707 | 713 | 1,841,000 | 713 |
| 2006-03-23 | 733 | 739 | 713 | 723 | 1,261,000 | 723 |
| 2006-03-22 | 709 | 733 | 709 | 729 | 1,777,000 | 729 |
| 2006-03-20 | 710 | 724 | 708 | 714 | 1,797,000 | 714 |
| 2006-03-17 | 695 | 715 | 693 | 710 | 6,287,000 | 710 |
| 2006-03-16 | 679 | 692 | 676 | 690 | 2,100,000 | 690 |
| 2006-03-15 | 689 | 689 | 674 | 677 | 1,242,000 | 677 |
| 2006-03-14 | 684 | 689 | 678 | 684 | 931,000 | 684 |
| 2006-03-13 | 684 | 695 | 683 | 686 | 2,527,000 | 686 |
| 2006-03-10 | 656 | 678 | 656 | 670 | 3,823,000 | 670 |
| 2006-03-09 | 636 | 669 | 636 | 659 | 1,774,000 | 659 |
| 2006-03-08 | 648 | 651 | 633 | 635 | 1,157,000 | 635 |
| 2006-03-07 | 651 | 653 | 638 | 638 | 1,161,000 | 638 |
| 2006-03-06 | 632 | 656 | 623 | 656 | 1,243,000 | 656 |
| 2006-03-03 | 634 | 652 | 621 | 631 | 1,815,000 | 631 |
| 2006-03-02 | 652 | 660 | 626 | 633 | 1,830,000 | 633 |
| 2006-03-01 | 656 | 667 | 646 | 651 | 1,346,000 | 651 |
| 2006-02-28 | 681 | 682 | 670 | 676 | 936,000 | 676 |
| 2006-02-27 | 683 | 683 | 672 | 679 | 1,184,000 | 679 |
| 2006-02-24 | 660 | 685 | 658 | 683 | 1,975,000 | 683 |
| 2006-02-23 | 658 | 665 | 637 | 665 | 2,458,000 | 665 |
| 2006-02-22 | 645 | 652 | 630 | 648 | 3,147,000 | 648 |
| 2006-02-21 | 611 | 648 | 604 | 648 | 2,200,000 | 648 |
| 2006-02-20 | 585 | 594 | 585 | 591 | 1,491,000 | 591 |
| 2006-02-17 | 606 | 615 | 591 | 593 | 1,471,000 | 593 |
| 2006-02-16 | 613 | 622 | 598 | 611 | 1,393,000 | 611 |
| 2006-02-15 | 630 | 635 | 605 | 606 | 2,144,000 | 606 |
| 2006-02-14 | 593 | 630 | 585 | 624 | 1,447,000 | 624 |
| 2006-02-13 | 630 | 630 | 596 | 602 | 1,651,000 | 602 |
| 2006-02-10 | 657 | 657 | 627 | 631 | 1,546,000 | 631 |
| 2006-02-09 | 658 | 661 | 651 | 653 | 702,000 | 653 |
| 2006-02-08 | 665 | 669 | 647 | 648 | 1,382,000 | 648 |
| 2006-02-07 | 667 | 676 | 663 | 672 | 1,089,000 | 672 |
| 2006-02-06 | 655 | 661 | 648 | 659 | 1,567,000 | 659 |
| 2006-02-03 | 661 | 665 | 649 | 650 | 2,078,000 | 650 |
| 2006-02-02 | 675 | 684 | 665 | 668 | 1,277,000 | 668 |
| 2006-02-01 | 681 | 686 | 661 | 670 | 1,248,000 | 670 |
| 2006-01-31 | 688 | 688 | 681 | 686 | 949,000 | 686 |
| 2006-01-30 | 698 | 703 | 685 | 689 | 2,019,000 | 689 |
| 2006-01-27 | 651 | 675 | 649 | 675 | 2,358,000 | 675 |
| 2006-01-26 | 620 | 646 | 614 | 646 | 2,346,000 | 646 |
| 2006-01-25 | 619 | 625 | 608 | 612 | 1,435,000 | 612 |
| 2006-01-24 | 595 | 617 | 595 | 616 | 1,885,000 | 616 |
| 2006-01-23 | 587 | 611 | 586 | 598 | 1,879,000 | 598 |
| 2006-01-20 | 620 | 624 | 598 | 611 | 4,153,000 | 611 |
| 2006-01-19 | 557 | 580 | 557 | 574 | 1,133,000 | 574 |
| 2006-01-18 | 570 | 572 | 553 | 557 | 1,699,000 | 557 |
| 2006-01-17 | 581 | 599 | 573 | 576 | 1,479,000 | 576 |
| 2006-01-16 | 581 | 595 | 574 | 590 | 1,919,000 | 590 |
| 2006-01-13 | 570 | 580 | 557 | 572 | 1,983,000 | 572 |
| 2006-01-12 | 566 | 566 | 557 | 564 | 783,000 | 564 |
| 2006-01-11 | 560 | 564 | 552 | 557 | 825,000 | 557 |
| 2006-01-10 | 571 | 571 | 557 | 557 | 951,000 | 557 |
| 2006-01-06 | 563 | 572 | 562 | 571 | 1,189,000 | 571 |
| 2006-01-05 | 564 | 566 | 558 | 563 | 1,264,000 | 563 |
| 2006-01-04 | 553 | 562 | 550 | 562 | 821,000 | 562 |
分割・併合履歴 ： [1985-06-26]1株→1.07株