5301 東海カーボン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 463 | 466 | 459 | 460 | 799,000 | 460 |
| 2009-12-29 | 466 | 472 | 461 | 464 | 1,490,000 | 464 |
| 2009-12-28 | 462 | 473 | 456 | 467 | 1,267,000 | 467 |
| 2009-12-25 | 463 | 464 | 459 | 461 | 1,149,000 | 461 |
| 2009-12-24 | 454 | 467 | 452 | 462 | 1,903,000 | 462 |
| 2009-12-22 | 444 | 452 | 444 | 451 | 1,834,000 | 451 |
| 2009-12-21 | 446 | 447 | 438 | 442 | 955,000 | 442 |
| 2009-12-18 | 440 | 446 | 439 | 446 | 1,174,000 | 446 |
| 2009-12-17 | 443 | 454 | 440 | 446 | 2,089,000 | 446 |
| 2009-12-16 | 443 | 444 | 437 | 443 | 1,377,000 | 443 |
| 2009-12-15 | 429 | 439 | 429 | 436 | 1,070,000 | 436 |
| 2009-12-14 | 439 | 441 | 436 | 439 | 903,000 | 439 |
| 2009-12-11 | 438 | 444 | 427 | 442 | 4,321,000 | 442 |
| 2009-12-10 | 437 | 443 | 428 | 430 | 1,611,000 | 430 |
| 2009-12-09 | 430 | 443 | 427 | 439 | 1,569,000 | 439 |
| 2009-12-08 | 430 | 437 | 428 | 434 | 1,109,000 | 434 |
| 2009-12-07 | 440 | 444 | 433 | 437 | 1,435,000 | 437 |
| 2009-12-04 | 437 | 439 | 425 | 435 | 1,527,000 | 435 |
| 2009-12-03 | 416 | 437 | 416 | 434 | 2,402,000 | 434 |
| 2009-12-02 | 404 | 415 | 402 | 406 | 1,718,000 | 406 |
| 2009-12-01 | 387 | 416 | 387 | 414 | 2,672,000 | 414 |
| 2009-11-30 | 377 | 391 | 377 | 390 | 1,320,000 | 390 |
| 2009-11-27 | 375 | 381 | 371 | 372 | 1,580,000 | 372 |
| 2009-11-26 | 380 | 391 | 377 | 388 | 1,352,000 | 388 |
| 2009-11-25 | 377 | 388 | 375 | 384 | 1,545,000 | 384 |
| 2009-11-24 | 397 | 399 | 379 | 381 | 1,246,000 | 381 |
| 2009-11-20 | 390 | 393 | 386 | 392 | 1,213,000 | 392 |
| 2009-11-19 | 387 | 396 | 383 | 392 | 1,697,000 | 392 |
| 2009-11-18 | 393 | 397 | 389 | 390 | 1,345,000 | 390 |
| 2009-11-17 | 404 | 405 | 388 | 391 | 2,071,000 | 391 |
| 2009-11-16 | 409 | 410 | 400 | 401 | 1,621,000 | 401 |
| 2009-11-13 | 412 | 416 | 400 | 413 | 2,768,000 | 413 |
| 2009-11-12 | 427 | 428 | 415 | 417 | 1,303,000 | 417 |
| 2009-11-11 | 426 | 429 | 424 | 428 | 1,129,000 | 428 |
| 2009-11-10 | 426 | 429 | 421 | 421 | 1,321,000 | 421 |
| 2009-11-09 | 421 | 424 | 416 | 422 | 994,000 | 422 |
| 2009-11-06 | 425 | 430 | 420 | 424 | 1,719,000 | 424 |
| 2009-11-05 | 427 | 427 | 419 | 420 | 980,000 | 420 |
| 2009-11-04 | 427 | 429 | 422 | 427 | 1,899,000 | 427 |
| 2009-11-02 | 438 | 439 | 428 | 429 | 1,969,000 | 429 |
| 2009-10-30 | 449 | 454 | 446 | 450 | 1,525,000 | 450 |
| 2009-10-29 | 442 | 446 | 439 | 442 | 1,480,000 | 442 |
| 2009-10-28 | 453 | 455 | 449 | 454 | 997,000 | 454 |
| 2009-10-27 | 470 | 470 | 458 | 459 | 1,178,000 | 459 |
| 2009-10-26 | 471 | 477 | 468 | 473 | 1,074,000 | 473 |
| 2009-10-23 | 472 | 478 | 469 | 476 | 1,041,000 | 476 |
| 2009-10-22 | 462 | 467 | 457 | 467 | 1,326,000 | 467 |
| 2009-10-21 | 476 | 480 | 467 | 472 | 1,127,000 | 472 |
| 2009-10-20 | 472 | 476 | 470 | 476 | 1,003,000 | 476 |
| 2009-10-19 | 465 | 475 | 459 | 470 | 1,402,000 | 470 |
| 2009-10-16 | 467 | 478 | 465 | 471 | 4,609,000 | 471 |
| 2009-10-15 | 451 | 459 | 450 | 455 | 1,519,000 | 455 |
| 2009-10-14 | 444 | 444 | 435 | 438 | 880,000 | 438 |
| 2009-10-13 | 446 | 450 | 444 | 447 | 814,000 | 447 |
| 2009-10-09 | 438 | 448 | 431 | 446 | 2,181,000 | 446 |
| 2009-10-08 | 422 | 439 | 417 | 436 | 1,746,000 | 436 |
| 2009-10-07 | 407 | 424 | 406 | 422 | 1,808,000 | 422 |
| 2009-10-06 | 404 | 409 | 401 | 406 | 1,280,000 | 406 |
| 2009-10-05 | 403 | 409 | 400 | 401 | 1,071,000 | 401 |
| 2009-10-02 | 398 | 406 | 397 | 404 | 1,288,000 | 404 |
| 2009-10-01 | 422 | 425 | 412 | 414 | 1,473,000 | 414 |
| 2009-09-30 | 427 | 432 | 422 | 424 | 1,290,000 | 424 |
| 2009-09-29 | 422 | 436 | 421 | 429 | 1,958,000 | 429 |
| 2009-09-28 | 433 | 434 | 416 | 417 | 1,311,000 | 417 |
| 2009-09-25 | 446 | 448 | 440 | 442 | 1,231,000 | 442 |
| 2009-09-24 | 445 | 451 | 442 | 449 | 1,384,000 | 449 |
| 2009-09-18 | 450 | 450 | 438 | 441 | 1,343,000 | 441 |
| 2009-09-17 | 450 | 452 | 446 | 450 | 896,000 | 450 |
| 2009-09-16 | 445 | 452 | 442 | 444 | 1,212,000 | 444 |
| 2009-09-15 | 449 | 450 | 438 | 440 | 1,054,000 | 440 |
| 2009-09-14 | 455 | 459 | 445 | 445 | 1,215,000 | 445 |
| 2009-09-11 | 471 | 471 | 459 | 461 | 3,601,000 | 461 |
| 2009-09-10 | 464 | 469 | 463 | 469 | 883,000 | 469 |
| 2009-09-09 | 469 | 475 | 457 | 461 | 2,236,000 | 461 |
| 2009-09-08 | 458 | 467 | 453 | 466 | 1,717,000 | 466 |
| 2009-09-07 | 457 | 460 | 452 | 455 | 827,000 | 455 |
| 2009-09-04 | 461 | 462 | 450 | 452 | 1,514,000 | 452 |
| 2009-09-03 | 460 | 464 | 456 | 460 | 1,965,000 | 460 |
| 2009-09-02 | 465 | 467 | 460 | 464 | 1,770,000 | 464 |
| 2009-09-01 | 473 | 481 | 471 | 476 | 1,600,000 | 476 |
| 2009-08-31 | 491 | 491 | 472 | 478 | 1,818,000 | 478 |
| 2009-08-28 | 486 | 489 | 477 | 481 | 1,394,000 | 481 |
| 2009-08-27 | 481 | 500 | 478 | 483 | 3,572,000 | 483 |
| 2009-08-26 | 473 | 494 | 470 | 491 | 4,913,000 | 491 |
| 2009-08-25 | 481 | 483 | 468 | 471 | 2,263,000 | 471 |
| 2009-08-24 | 475 | 484 | 470 | 484 | 2,165,000 | 484 |
| 2009-08-21 | 468 | 470 | 455 | 458 | 2,052,000 | 458 |
| 2009-08-20 | 466 | 473 | 458 | 473 | 1,633,000 | 473 |
| 2009-08-19 | 470 | 478 | 465 | 467 | 1,629,000 | 467 |
| 2009-08-18 | 470 | 476 | 465 | 473 | 2,557,000 | 473 |
| 2009-08-17 | 493 | 496 | 479 | 480 | 1,783,000 | 480 |
| 2009-08-14 | 498 | 498 | 492 | 493 | 2,071,000 | 493 |
| 2009-08-13 | 495 | 507 | 490 | 493 | 3,347,000 | 493 |
| 2009-08-12 | 488 | 514 | 487 | 501 | 4,598,000 | 501 |
| 2009-08-11 | 485 | 496 | 480 | 494 | 2,714,000 | 494 |
| 2009-08-10 | 490 | 493 | 481 | 487 | 2,346,000 | 487 |
| 2009-08-07 | 480 | 491 | 466 | 489 | 7,352,000 | 489 |
| 2009-08-06 | 486 | 509 | 486 | 509 | 2,453,000 | 509 |
| 2009-08-05 | 510 | 511 | 488 | 491 | 1,892,000 | 491 |
| 2009-08-04 | 518 | 519 | 500 | 505 | 2,571,000 | 505 |
| 2009-08-03 | 507 | 514 | 502 | 514 | 1,774,000 | 514 |
| 2009-07-31 | 510 | 514 | 506 | 507 | 2,114,000 | 507 |
| 2009-07-30 | 508 | 517 | 502 | 507 | 5,228,000 | 507 |
| 2009-07-29 | 485 | 495 | 483 | 491 | 1,534,000 | 491 |
| 2009-07-28 | 498 | 500 | 486 | 492 | 1,368,000 | 492 |
| 2009-07-27 | 506 | 510 | 497 | 498 | 1,664,000 | 498 |
| 2009-07-24 | 511 | 516 | 493 | 500 | 4,148,000 | 500 |
| 2009-07-23 | 467 | 520 | 465 | 496 | 5,564,000 | 496 |
| 2009-07-22 | 468 | 470 | 458 | 467 | 2,094,000 | 467 |
| 2009-07-21 | 458 | 468 | 453 | 468 | 2,633,000 | 468 |
| 2009-07-17 | 451 | 455 | 441 | 443 | 1,086,000 | 443 |
| 2009-07-16 | 461 | 463 | 444 | 446 | 1,335,000 | 446 |
| 2009-07-15 | 449 | 452 | 442 | 446 | 1,553,000 | 446 |
| 2009-07-14 | 435 | 449 | 433 | 440 | 2,524,000 | 440 |
| 2009-07-13 | 439 | 440 | 416 | 420 | 3,000,000 | 420 |
| 2009-07-10 | 464 | 469 | 441 | 444 | 3,466,000 | 444 |
| 2009-07-09 | 462 | 472 | 454 | 462 | 2,296,000 | 462 |
| 2009-07-08 | 480 | 480 | 462 | 467 | 2,780,000 | 467 |
| 2009-07-07 | 501 | 503 | 481 | 485 | 2,472,000 | 485 |
| 2009-07-06 | 511 | 519 | 498 | 499 | 2,400,000 | 499 |
| 2009-07-03 | 505 | 518 | 503 | 517 | 2,904,000 | 517 |
| 2009-07-02 | 504 | 527 | 501 | 522 | 5,857,000 | 522 |
| 2009-07-01 | 500 | 505 | 494 | 502 | 3,413,000 | 502 |
| 2009-06-30 | 512 | 512 | 501 | 505 | 1,881,000 | 505 |
| 2009-06-29 | 511 | 519 | 499 | 502 | 2,037,000 | 502 |
| 2009-06-26 | 515 | 517 | 508 | 513 | 1,998,000 | 513 |
| 2009-06-25 | 487 | 511 | 485 | 505 | 3,292,000 | 505 |
| 2009-06-24 | 495 | 501 | 480 | 483 | 4,678,000 | 483 |
| 2009-06-23 | 506 | 512 | 492 | 495 | 4,944,000 | 495 |
| 2009-06-22 | 524 | 538 | 512 | 526 | 3,393,000 | 526 |
| 2009-06-19 | 535 | 537 | 510 | 525 | 3,749,000 | 525 |
| 2009-06-18 | 540 | 543 | 517 | 525 | 4,765,000 | 525 |
| 2009-06-17 | 502 | 550 | 498 | 547 | 7,789,000 | 547 |
| 2009-06-16 | 510 | 520 | 505 | 505 | 4,522,000 | 505 |
| 2009-06-15 | 545 | 563 | 516 | 520 | 8,538,000 | 520 |
| 2009-06-12 | 525 | 563 | 520 | 547 | 16,108,000 | 547 |
| 2009-06-11 | 489 | 515 | 483 | 510 | 6,503,000 | 510 |
| 2009-06-10 | 482 | 488 | 480 | 486 | 1,999,000 | 486 |
| 2009-06-09 | 485 | 491 | 478 | 481 | 1,943,000 | 481 |
| 2009-06-08 | 490 | 493 | 483 | 486 | 1,758,000 | 486 |
| 2009-06-05 | 490 | 492 | 483 | 485 | 2,005,000 | 485 |
| 2009-06-04 | 479 | 486 | 476 | 483 | 2,391,000 | 483 |
| 2009-06-03 | 477 | 486 | 474 | 481 | 2,591,000 | 481 |
| 2009-06-02 | 492 | 493 | 475 | 476 | 5,118,000 | 476 |
| 2009-06-01 | 462 | 482 | 461 | 481 | 4,906,000 | 481 |
| 2009-05-29 | 457 | 462 | 454 | 458 | 3,004,000 | 458 |
| 2009-05-28 | 432 | 452 | 431 | 447 | 3,143,000 | 447 |
| 2009-05-27 | 442 | 443 | 435 | 437 | 2,220,000 | 437 |
| 2009-05-26 | 446 | 446 | 428 | 434 | 3,277,000 | 434 |
| 2009-05-25 | 446 | 449 | 433 | 444 | 2,674,000 | 444 |
| 2009-05-22 | 441 | 454 | 440 | 442 | 2,620,000 | 442 |
| 2009-05-21 | 452 | 452 | 447 | 450 | 1,448,000 | 450 |
| 2009-05-20 | 447 | 455 | 446 | 453 | 2,203,000 | 453 |
| 2009-05-19 | 443 | 446 | 435 | 439 | 1,871,000 | 439 |
| 2009-05-18 | 436 | 439 | 427 | 433 | 2,546,000 | 433 |
| 2009-05-15 | 436 | 447 | 436 | 441 | 2,655,000 | 441 |
| 2009-05-14 | 438 | 443 | 434 | 436 | 2,385,000 | 436 |
| 2009-05-13 | 463 | 464 | 448 | 453 | 2,425,000 | 453 |
| 2009-05-12 | 449 | 470 | 446 | 468 | 3,707,000 | 468 |
| 2009-05-11 | 466 | 466 | 447 | 453 | 5,441,000 | 453 |
| 2009-05-08 | 467 | 472 | 457 | 470 | 3,790,000 | 470 |
| 2009-05-07 | 470 | 472 | 457 | 472 | 3,109,000 | 472 |
| 2009-05-01 | 438 | 448 | 430 | 445 | 2,954,000 | 445 |
| 2009-04-30 | 440 | 447 | 434 | 438 | 2,693,000 | 438 |
| 2009-04-28 | 461 | 465 | 428 | 428 | 4,675,000 | 428 |
| 2009-04-27 | 476 | 480 | 465 | 470 | 1,979,000 | 470 |
| 2009-04-24 | 480 | 498 | 475 | 475 | 3,762,000 | 475 |
| 2009-04-23 | 488 | 493 | 473 | 485 | 3,022,000 | 485 |
| 2009-04-22 | 503 | 511 | 476 | 487 | 8,072,000 | 487 |
| 2009-04-21 | 481 | 490 | 479 | 488 | 5,817,000 | 488 |
| 2009-04-20 | 471 | 502 | 466 | 500 | 7,667,000 | 500 |
| 2009-04-17 | 463 | 468 | 452 | 465 | 2,674,000 | 465 |
| 2009-04-16 | 460 | 471 | 450 | 452 | 2,918,000 | 452 |
| 2009-04-15 | 456 | 460 | 441 | 446 | 3,669,000 | 446 |
| 2009-04-14 | 489 | 493 | 464 | 471 | 3,967,000 | 471 |
| 2009-04-13 | 478 | 493 | 468 | 487 | 3,346,000 | 487 |
| 2009-04-10 | 491 | 497 | 467 | 476 | 5,616,000 | 476 |
| 2009-04-09 | 447 | 482 | 444 | 481 | 8,454,000 | 481 |
| 2009-04-08 | 435 | 442 | 430 | 437 | 3,554,000 | 437 |
| 2009-04-07 | 442 | 450 | 439 | 441 | 2,900,000 | 441 |
| 2009-04-06 | 440 | 455 | 440 | 445 | 4,948,000 | 445 |
| 2009-04-03 | 440 | 443 | 419 | 430 | 4,129,000 | 430 |
| 2009-04-02 | 435 | 437 | 427 | 433 | 4,703,000 | 433 |
| 2009-04-01 | 409 | 422 | 401 | 422 | 8,292,000 | 422 |
| 2009-03-31 | 397 | 413 | 388 | 394 | 5,457,000 | 394 |
| 2009-03-30 | 405 | 415 | 384 | 387 | 3,511,000 | 387 |
| 2009-03-27 | 407 | 417 | 404 | 407 | 4,043,000 | 407 |
| 2009-03-26 | 385 | 404 | 385 | 403 | 2,840,000 | 403 |
| 2009-03-25 | 390 | 397 | 385 | 390 | 3,081,000 | 390 |
| 2009-03-24 | 399 | 406 | 387 | 395 | 4,361,000 | 395 |
| 2009-03-23 | 364 | 392 | 363 | 389 | 4,119,000 | 389 |
| 2009-03-19 | 367 | 370 | 360 | 370 | 2,749,000 | 370 |
| 2009-03-18 | 377 | 380 | 355 | 360 | 4,099,000 | 360 |
| 2009-03-17 | 368 | 374 | 360 | 371 | 3,074,000 | 371 |
| 2009-03-16 | 363 | 370 | 361 | 367 | 3,020,000 | 367 |
| 2009-03-13 | 362 | 364 | 356 | 358 | 5,434,000 | 358 |
| 2009-03-12 | 352 | 354 | 341 | 344 | 2,699,000 | 344 |
| 2009-03-11 | 340 | 356 | 336 | 354 | 5,638,000 | 354 |
| 2009-03-10 | 324 | 331 | 322 | 325 | 3,040,000 | 325 |
| 2009-03-09 | 316 | 332 | 314 | 329 | 5,500,000 | 329 |
| 2009-03-06 | 311 | 319 | 306 | 306 | 2,428,000 | 306 |
| 2009-03-05 | 324 | 329 | 320 | 321 | 2,415,000 | 321 |
| 2009-03-04 | 304 | 322 | 304 | 319 | 2,310,000 | 319 |
| 2009-03-03 | 300 | 314 | 297 | 309 | 1,960,000 | 309 |
| 2009-03-02 | 305 | 308 | 301 | 307 | 2,336,000 | 307 |
| 2009-02-27 | 314 | 317 | 308 | 313 | 2,873,000 | 313 |
| 2009-02-26 | 307 | 324 | 304 | 319 | 3,672,000 | 319 |
| 2009-02-25 | 305 | 308 | 297 | 307 | 2,326,000 | 307 |
| 2009-02-24 | 290 | 295 | 286 | 294 | 3,008,000 | 294 |
| 2009-02-23 | 295 | 302 | 287 | 299 | 3,253,000 | 299 |
| 2009-02-20 | 312 | 314 | 302 | 304 | 1,999,000 | 304 |
| 2009-02-19 | 312 | 318 | 310 | 313 | 1,730,000 | 313 |
| 2009-02-18 | 301 | 313 | 300 | 309 | 2,340,000 | 309 |
| 2009-02-17 | 317 | 319 | 309 | 310 | 1,789,000 | 310 |
| 2009-02-16 | 318 | 323 | 315 | 320 | 1,772,000 | 320 |
| 2009-02-13 | 328 | 328 | 315 | 319 | 3,571,000 | 319 |
| 2009-02-12 | 338 | 344 | 318 | 322 | 5,963,000 | 322 |
| 2009-02-10 | 353 | 360 | 346 | 353 | 1,921,000 | 353 |
| 2009-02-09 | 372 | 372 | 345 | 345 | 2,490,000 | 345 |
| 2009-02-06 | 372 | 372 | 358 | 362 | 2,922,000 | 362 |
| 2009-02-05 | 353 | 371 | 347 | 357 | 3,919,000 | 357 |
| 2009-02-04 | 342 | 360 | 339 | 357 | 3,639,000 | 357 |
| 2009-02-03 | 335 | 349 | 330 | 331 | 2,777,000 | 331 |
| 2009-02-02 | 328 | 349 | 327 | 336 | 3,677,000 | 336 |
| 2009-01-30 | 333 | 338 | 328 | 331 | 2,205,000 | 331 |
| 2009-01-29 | 361 | 365 | 345 | 347 | 3,447,000 | 347 |
| 2009-01-28 | 343 | 358 | 337 | 351 | 3,581,000 | 351 |
| 2009-01-27 | 317 | 343 | 317 | 340 | 3,838,000 | 340 |
| 2009-01-26 | 328 | 330 | 309 | 312 | 3,730,000 | 312 |
| 2009-01-23 | 331 | 339 | 326 | 332 | 2,470,000 | 332 |
| 2009-01-22 | 344 | 346 | 326 | 336 | 4,802,000 | 336 |
| 2009-01-21 | 343 | 347 | 339 | 342 | 4,108,000 | 342 |
| 2009-01-20 | 370 | 370 | 358 | 363 | 2,452,000 | 363 |
| 2009-01-19 | 389 | 392 | 377 | 377 | 2,184,000 | 377 |
| 2009-01-16 | 375 | 383 | 371 | 380 | 3,681,000 | 380 |
| 2009-01-15 | 380 | 383 | 366 | 366 | 4,900,000 | 366 |
| 2009-01-14 | 387 | 406 | 385 | 400 | 3,475,000 | 400 |
| 2009-01-13 | 390 | 395 | 385 | 385 | 3,792,000 | 385 |
| 2009-01-09 | 422 | 433 | 411 | 420 | 4,302,000 | 420 |
| 2009-01-08 | 435 | 442 | 422 | 424 | 4,907,000 | 424 |
| 2009-01-07 | 433 | 469 | 433 | 455 | 14,624,000 | 455 |
| 2009-01-06 | 386 | 423 | 382 | 418 | 10,040,000 | 418 |
| 2009-01-05 | 389 | 390 | 379 | 383 | 3,209,000 | 383 |
分割・併合履歴 ： [1985-06-26]1株→1.07株