5301 東海カーボン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 508 | 510 | 503 | 505 | 942,000 | 505 |
| 2010-12-29 | 508 | 513 | 507 | 511 | 1,331,000 | 511 |
| 2010-12-28 | 504 | 507 | 503 | 505 | 970,000 | 505 |
| 2010-12-27 | 504 | 510 | 501 | 509 | 1,099,000 | 509 |
| 2010-12-24 | 497 | 505 | 497 | 500 | 1,166,000 | 500 |
| 2010-12-22 | 511 | 511 | 504 | 504 | 1,670,000 | 504 |
| 2010-12-21 | 510 | 510 | 505 | 510 | 3,033,000 | 510 |
| 2010-12-20 | 497 | 502 | 488 | 493 | 2,583,000 | 493 |
| 2010-12-17 | 497 | 499 | 493 | 495 | 1,593,000 | 495 |
| 2010-12-16 | 493 | 497 | 489 | 494 | 1,598,000 | 494 |
| 2010-12-15 | 493 | 494 | 491 | 494 | 1,482,000 | 494 |
| 2010-12-14 | 492 | 497 | 489 | 490 | 2,871,000 | 490 |
| 2010-12-13 | 488 | 491 | 484 | 490 | 1,469,000 | 490 |
| 2010-12-10 | 495 | 495 | 483 | 484 | 4,408,000 | 484 |
| 2010-12-09 | 491 | 498 | 487 | 487 | 2,622,000 | 487 |
| 2010-12-08 | 484 | 486 | 482 | 483 | 1,461,000 | 483 |
| 2010-12-07 | 484 | 484 | 478 | 479 | 886,000 | 479 |
| 2010-12-06 | 479 | 485 | 477 | 482 | 990,000 | 482 |
| 2010-12-03 | 485 | 485 | 476 | 478 | 1,859,000 | 478 |
| 2010-12-02 | 478 | 480 | 474 | 479 | 2,242,000 | 479 |
| 2010-12-01 | 460 | 470 | 460 | 470 | 1,569,000 | 470 |
| 2010-11-30 | 463 | 471 | 462 | 463 | 2,706,000 | 463 |
| 2010-11-29 | 471 | 474 | 459 | 464 | 3,909,000 | 464 |
| 2010-11-26 | 479 | 481 | 471 | 471 | 1,969,000 | 471 |
| 2010-11-25 | 485 | 486 | 477 | 479 | 2,246,000 | 479 |
| 2010-11-24 | 478 | 484 | 476 | 482 | 1,561,000 | 482 |
| 2010-11-22 | 490 | 492 | 487 | 491 | 991,000 | 491 |
| 2010-11-19 | 492 | 492 | 481 | 482 | 1,476,000 | 482 |
| 2010-11-18 | 478 | 487 | 475 | 487 | 1,271,000 | 487 |
| 2010-11-17 | 470 | 477 | 468 | 476 | 1,088,000 | 476 |
| 2010-11-16 | 482 | 484 | 475 | 475 | 1,177,000 | 475 |
| 2010-11-15 | 477 | 479 | 472 | 479 | 993,000 | 479 |
| 2010-11-12 | 479 | 481 | 473 | 475 | 1,333,000 | 475 |
| 2010-11-11 | 484 | 485 | 478 | 481 | 1,162,000 | 481 |
| 2010-11-10 | 483 | 491 | 475 | 477 | 2,001,000 | 477 |
| 2010-11-09 | 487 | 491 | 476 | 481 | 2,849,000 | 481 |
| 2010-11-08 | 515 | 516 | 488 | 494 | 2,579,000 | 494 |
| 2010-11-05 | 501 | 509 | 498 | 509 | 1,533,000 | 509 |
| 2010-11-04 | 482 | 490 | 481 | 486 | 878,000 | 486 |
| 2010-11-02 | 474 | 478 | 471 | 474 | 701,000 | 474 |
| 2010-11-01 | 474 | 482 | 471 | 476 | 824,000 | 476 |
| 2010-10-29 | 480 | 481 | 469 | 475 | 1,455,000 | 475 |
| 2010-10-28 | 487 | 489 | 482 | 483 | 1,258,000 | 483 |
| 2010-10-27 | 487 | 495 | 486 | 488 | 1,159,000 | 488 |
| 2010-10-26 | 488 | 492 | 484 | 487 | 894,000 | 487 |
| 2010-10-25 | 495 | 497 | 490 | 491 | 854,000 | 491 |
| 2010-10-22 | 493 | 503 | 492 | 498 | 1,102,000 | 498 |
| 2010-10-21 | 500 | 507 | 493 | 495 | 1,191,000 | 495 |
| 2010-10-20 | 501 | 502 | 497 | 499 | 945,000 | 499 |
| 2010-10-19 | 512 | 514 | 506 | 509 | 1,112,000 | 509 |
| 2010-10-18 | 513 | 515 | 509 | 510 | 836,000 | 510 |
| 2010-10-15 | 516 | 516 | 509 | 514 | 1,329,000 | 514 |
| 2010-10-14 | 516 | 529 | 514 | 521 | 2,815,000 | 521 |
| 2010-10-13 | 503 | 508 | 497 | 505 | 1,354,000 | 505 |
| 2010-10-12 | 516 | 518 | 502 | 502 | 1,676,000 | 502 |
| 2010-10-08 | 531 | 531 | 517 | 517 | 1,861,000 | 517 |
| 2010-10-07 | 533 | 538 | 528 | 530 | 1,472,000 | 530 |
| 2010-10-06 | 528 | 533 | 525 | 532 | 1,414,000 | 532 |
| 2010-10-05 | 518 | 528 | 514 | 526 | 1,535,000 | 526 |
| 2010-10-04 | 522 | 529 | 519 | 524 | 1,225,000 | 524 |
| 2010-10-01 | 530 | 533 | 523 | 523 | 1,687,000 | 523 |
| 2010-09-30 | 530 | 536 | 522 | 522 | 1,487,000 | 522 |
| 2010-09-29 | 521 | 530 | 520 | 529 | 1,488,000 | 529 |
| 2010-09-28 | 527 | 530 | 522 | 524 | 1,161,000 | 524 |
| 2010-09-27 | 518 | 527 | 518 | 526 | 1,401,000 | 526 |
| 2010-09-24 | 515 | 520 | 509 | 513 | 1,932,000 | 513 |
| 2010-09-22 | 524 | 529 | 520 | 521 | 1,596,000 | 521 |
| 2010-09-21 | 541 | 544 | 525 | 526 | 1,559,000 | 526 |
| 2010-09-17 | 525 | 544 | 525 | 542 | 3,293,000 | 542 |
| 2010-09-16 | 524 | 526 | 518 | 520 | 1,820,000 | 520 |
| 2010-09-15 | 501 | 521 | 501 | 518 | 2,144,000 | 518 |
| 2010-09-14 | 515 | 517 | 506 | 509 | 1,022,000 | 509 |
| 2010-09-13 | 514 | 520 | 511 | 514 | 1,925,000 | 514 |
| 2010-09-10 | 502 | 511 | 501 | 508 | 3,161,000 | 508 |
| 2010-09-09 | 506 | 507 | 500 | 502 | 982,000 | 502 |
| 2010-09-08 | 500 | 503 | 497 | 498 | 1,313,000 | 498 |
| 2010-09-07 | 512 | 514 | 504 | 508 | 2,599,000 | 508 |
| 2010-09-06 | 510 | 518 | 507 | 517 | 2,095,000 | 517 |
| 2010-09-03 | 505 | 508 | 498 | 504 | 1,558,000 | 504 |
| 2010-09-02 | 498 | 506 | 495 | 503 | 2,446,000 | 503 |
| 2010-09-01 | 486 | 492 | 477 | 490 | 2,880,000 | 490 |
| 2010-08-31 | 503 | 503 | 488 | 488 | 2,271,000 | 488 |
| 2010-08-30 | 505 | 514 | 502 | 508 | 2,626,000 | 508 |
| 2010-08-27 | 484 | 499 | 479 | 497 | 2,524,000 | 497 |
| 2010-08-26 | 499 | 500 | 482 | 488 | 2,902,000 | 488 |
| 2010-08-25 | 490 | 503 | 486 | 494 | 4,577,000 | 494 |
| 2010-08-24 | 490 | 500 | 487 | 492 | 4,834,000 | 492 |
| 2010-08-23 | 484 | 496 | 483 | 493 | 3,682,000 | 493 |
| 2010-08-20 | 481 | 485 | 477 | 479 | 2,140,000 | 479 |
| 2010-08-19 | 480 | 490 | 479 | 489 | 1,905,000 | 489 |
| 2010-08-18 | 471 | 479 | 469 | 476 | 1,707,000 | 476 |
| 2010-08-17 | 470 | 471 | 461 | 466 | 2,986,000 | 466 |
| 2010-08-16 | 467 | 478 | 462 | 476 | 1,958,000 | 476 |
| 2010-08-13 | 463 | 471 | 459 | 469 | 2,921,000 | 469 |
| 2010-08-12 | 458 | 466 | 457 | 463 | 1,841,000 | 463 |
| 2010-08-11 | 476 | 478 | 465 | 469 | 1,278,000 | 469 |
| 2010-08-10 | 483 | 489 | 481 | 483 | 1,770,000 | 483 |
| 2010-08-09 | 482 | 489 | 479 | 484 | 5,322,000 | 484 |
| 2010-08-06 | 449 | 458 | 447 | 454 | 966,000 | 454 |
| 2010-08-05 | 454 | 457 | 445 | 451 | 2,168,000 | 451 |
| 2010-08-04 | 465 | 465 | 446 | 447 | 2,268,000 | 447 |
| 2010-08-03 | 472 | 476 | 463 | 471 | 1,138,000 | 471 |
| 2010-08-02 | 457 | 468 | 455 | 462 | 1,069,000 | 462 |
| 2010-07-30 | 466 | 466 | 455 | 456 | 1,573,000 | 456 |
| 2010-07-29 | 470 | 479 | 467 | 471 | 1,004,000 | 471 |
| 2010-07-28 | 467 | 477 | 467 | 475 | 1,569,000 | 475 |
| 2010-07-27 | 468 | 471 | 459 | 460 | 839,000 | 460 |
| 2010-07-26 | 464 | 471 | 464 | 468 | 1,220,000 | 468 |
| 2010-07-23 | 451 | 461 | 447 | 457 | 1,662,000 | 457 |
| 2010-07-22 | 442 | 447 | 436 | 438 | 1,250,000 | 438 |
| 2010-07-21 | 457 | 458 | 442 | 447 | 1,390,000 | 447 |
| 2010-07-20 | 439 | 456 | 438 | 449 | 1,410,000 | 449 |
| 2010-07-16 | 466 | 468 | 442 | 444 | 2,940,000 | 444 |
| 2010-07-15 | 463 | 470 | 459 | 468 | 1,530,000 | 468 |
| 2010-07-14 | 459 | 465 | 456 | 465 | 1,442,000 | 465 |
| 2010-07-13 | 445 | 450 | 441 | 447 | 1,493,000 | 447 |
| 2010-07-12 | 439 | 448 | 436 | 440 | 1,342,000 | 440 |
| 2010-07-09 | 442 | 448 | 434 | 442 | 2,760,000 | 442 |
| 2010-07-08 | 439 | 442 | 433 | 435 | 2,568,000 | 435 |
| 2010-07-07 | 432 | 432 | 418 | 423 | 1,770,000 | 423 |
| 2010-07-06 | 418 | 433 | 410 | 430 | 1,411,000 | 430 |
| 2010-07-05 | 417 | 427 | 414 | 423 | 1,040,000 | 423 |
| 2010-07-02 | 410 | 421 | 406 | 416 | 1,631,000 | 416 |
| 2010-07-01 | 414 | 417 | 402 | 408 | 2,670,000 | 408 |
| 2010-06-30 | 426 | 426 | 415 | 420 | 2,860,000 | 420 |
| 2010-06-29 | 452 | 457 | 440 | 442 | 829,000 | 442 |
| 2010-06-28 | 460 | 460 | 445 | 450 | 677,000 | 450 |
| 2010-06-25 | 467 | 468 | 456 | 457 | 1,829,000 | 457 |
| 2010-06-24 | 476 | 483 | 472 | 478 | 930,000 | 478 |
| 2010-06-23 | 482 | 484 | 479 | 482 | 734,000 | 482 |
| 2010-06-22 | 497 | 499 | 487 | 490 | 1,498,000 | 490 |
| 2010-06-21 | 497 | 505 | 497 | 504 | 1,484,000 | 504 |
| 2010-06-18 | 494 | 497 | 488 | 489 | 1,256,000 | 489 |
| 2010-06-17 | 497 | 503 | 492 | 492 | 1,357,000 | 492 |
| 2010-06-16 | 487 | 505 | 487 | 497 | 2,803,000 | 497 |
| 2010-06-15 | 472 | 480 | 469 | 479 | 1,340,000 | 479 |
| 2010-06-14 | 456 | 474 | 456 | 473 | 1,922,000 | 473 |
| 2010-06-11 | 447 | 451 | 445 | 449 | 5,480,000 | 449 |
| 2010-06-10 | 444 | 446 | 437 | 444 | 1,032,000 | 444 |
| 2010-06-09 | 450 | 451 | 438 | 444 | 1,548,000 | 444 |
| 2010-06-08 | 447 | 459 | 446 | 451 | 1,184,000 | 451 |
| 2010-06-07 | 472 | 472 | 454 | 455 | 1,475,000 | 455 |
| 2010-06-04 | 478 | 483 | 473 | 480 | 1,592,000 | 480 |
| 2010-06-03 | 457 | 474 | 457 | 473 | 1,945,000 | 473 |
| 2010-06-02 | 453 | 460 | 448 | 449 | 1,777,000 | 449 |
| 2010-06-01 | 472 | 473 | 459 | 461 | 1,414,000 | 461 |
| 2010-05-31 | 463 | 474 | 462 | 470 | 1,022,000 | 470 |
| 2010-05-28 | 466 | 473 | 457 | 464 | 1,624,000 | 464 |
| 2010-05-27 | 442 | 460 | 442 | 458 | 1,873,000 | 458 |
| 2010-05-26 | 461 | 466 | 445 | 446 | 2,495,000 | 446 |
| 2010-05-25 | 463 | 478 | 452 | 453 | 2,504,000 | 453 |
| 2010-05-24 | 480 | 480 | 465 | 467 | 2,414,000 | 467 |
| 2010-05-21 | 465 | 482 | 453 | 480 | 2,601,000 | 480 |
| 2010-05-20 | 484 | 490 | 478 | 480 | 1,006,000 | 480 |
| 2010-05-19 | 485 | 492 | 480 | 490 | 1,502,000 | 490 |
| 2010-05-18 | 505 | 508 | 491 | 496 | 1,322,000 | 496 |
| 2010-05-17 | 519 | 523 | 491 | 497 | 2,178,000 | 497 |
| 2010-05-14 | 525 | 533 | 522 | 525 | 1,802,000 | 525 |
| 2010-05-13 | 531 | 538 | 525 | 535 | 1,117,000 | 535 |
| 2010-05-12 | 530 | 539 | 520 | 524 | 1,317,000 | 524 |
| 2010-05-11 | 547 | 547 | 531 | 532 | 1,941,000 | 532 |
| 2010-05-10 | 523 | 539 | 521 | 537 | 2,226,000 | 537 |
| 2010-05-07 | 529 | 531 | 513 | 523 | 2,641,000 | 523 |
| 2010-05-06 | 550 | 550 | 536 | 539 | 2,866,000 | 539 |
| 2010-04-30 | 546 | 558 | 546 | 556 | 1,748,000 | 556 |
| 2010-04-28 | 539 | 549 | 534 | 538 | 1,770,000 | 538 |
| 2010-04-27 | 545 | 553 | 545 | 549 | 1,475,000 | 549 |
| 2010-04-26 | 545 | 554 | 544 | 549 | 1,678,000 | 549 |
| 2010-04-23 | 538 | 545 | 534 | 539 | 2,538,000 | 539 |
| 2010-04-22 | 540 | 543 | 533 | 539 | 1,449,000 | 539 |
| 2010-04-21 | 532 | 547 | 530 | 547 | 1,777,000 | 547 |
| 2010-04-20 | 531 | 536 | 524 | 525 | 1,389,000 | 525 |
| 2010-04-19 | 531 | 536 | 528 | 528 | 1,688,000 | 528 |
| 2010-04-16 | 559 | 559 | 543 | 546 | 1,232,000 | 546 |
| 2010-04-15 | 561 | 563 | 556 | 557 | 1,582,000 | 557 |
| 2010-04-14 | 553 | 559 | 550 | 555 | 1,475,000 | 555 |
| 2010-04-13 | 552 | 554 | 540 | 546 | 1,787,000 | 546 |
| 2010-04-12 | 558 | 564 | 555 | 556 | 1,641,000 | 556 |
| 2010-04-09 | 562 | 566 | 552 | 554 | 3,596,000 | 554 |
| 2010-04-08 | 563 | 573 | 561 | 565 | 1,388,000 | 565 |
| 2010-04-07 | 573 | 578 | 568 | 573 | 1,084,000 | 573 |
| 2010-04-06 | 587 | 588 | 566 | 570 | 1,979,000 | 570 |
| 2010-04-05 | 578 | 583 | 576 | 583 | 1,871,000 | 583 |
| 2010-04-02 | 569 | 577 | 567 | 570 | 2,620,000 | 570 |
| 2010-04-01 | 550 | 568 | 544 | 565 | 3,093,000 | 565 |
| 2010-03-31 | 557 | 557 | 544 | 544 | 1,554,000 | 544 |
| 2010-03-30 | 552 | 558 | 550 | 557 | 2,597,000 | 557 |
| 2010-03-29 | 531 | 546 | 530 | 546 | 2,274,000 | 546 |
| 2010-03-26 | 520 | 526 | 515 | 524 | 1,192,000 | 524 |
| 2010-03-25 | 518 | 518 | 513 | 518 | 1,208,000 | 518 |
| 2010-03-24 | 524 | 526 | 512 | 517 | 1,383,000 | 517 |
| 2010-03-23 | 527 | 530 | 521 | 522 | 1,225,000 | 522 |
| 2010-03-19 | 533 | 537 | 529 | 531 | 1,371,000 | 531 |
| 2010-03-18 | 530 | 546 | 528 | 532 | 4,072,000 | 532 |
| 2010-03-17 | 523 | 530 | 520 | 526 | 1,620,000 | 526 |
| 2010-03-16 | 529 | 534 | 519 | 520 | 1,947,000 | 520 |
| 2010-03-15 | 528 | 537 | 525 | 535 | 4,056,000 | 535 |
| 2010-03-12 | 526 | 528 | 515 | 519 | 4,913,000 | 519 |
| 2010-03-11 | 510 | 518 | 509 | 518 | 1,527,000 | 518 |
| 2010-03-10 | 512 | 513 | 506 | 507 | 664,000 | 507 |
| 2010-03-09 | 509 | 516 | 504 | 510 | 2,108,000 | 510 |
| 2010-03-08 | 505 | 509 | 503 | 509 | 1,901,000 | 509 |
| 2010-03-05 | 494 | 500 | 493 | 498 | 1,977,000 | 498 |
| 2010-03-04 | 484 | 492 | 482 | 485 | 1,242,000 | 485 |
| 2010-03-03 | 487 | 491 | 484 | 488 | 787,000 | 488 |
| 2010-03-02 | 492 | 492 | 486 | 489 | 1,344,000 | 489 |
| 2010-03-01 | 480 | 488 | 479 | 484 | 1,209,000 | 484 |
| 2010-02-26 | 474 | 487 | 470 | 481 | 1,933,000 | 481 |
| 2010-02-25 | 484 | 489 | 469 | 470 | 1,638,000 | 470 |
| 2010-02-24 | 478 | 478 | 472 | 476 | 2,383,000 | 476 |
| 2010-02-23 | 486 | 490 | 484 | 486 | 1,013,000 | 486 |
| 2010-02-22 | 492 | 498 | 488 | 491 | 1,820,000 | 491 |
| 2010-02-19 | 494 | 498 | 484 | 484 | 1,472,000 | 484 |
| 2010-02-18 | 495 | 495 | 486 | 490 | 1,463,000 | 490 |
| 2010-02-17 | 490 | 500 | 488 | 495 | 3,967,000 | 495 |
| 2010-02-16 | 481 | 484 | 476 | 484 | 1,399,000 | 484 |
| 2010-02-15 | 480 | 486 | 474 | 479 | 3,107,000 | 479 |
| 2010-02-12 | 472 | 483 | 468 | 479 | 5,533,000 | 479 |
| 2010-02-10 | 442 | 452 | 440 | 448 | 2,587,000 | 448 |
| 2010-02-09 | 435 | 442 | 431 | 434 | 1,435,000 | 434 |
| 2010-02-08 | 447 | 450 | 442 | 443 | 1,239,000 | 443 |
| 2010-02-05 | 443 | 453 | 441 | 450 | 2,123,000 | 450 |
| 2010-02-04 | 462 | 466 | 452 | 456 | 3,594,000 | 456 |
| 2010-02-03 | 433 | 443 | 433 | 438 | 996,000 | 438 |
| 2010-02-02 | 424 | 433 | 423 | 431 | 1,260,000 | 431 |
| 2010-02-01 | 419 | 425 | 416 | 420 | 1,812,000 | 420 |
| 2010-01-29 | 427 | 430 | 421 | 425 | 2,394,000 | 425 |
| 2010-01-28 | 431 | 439 | 429 | 436 | 2,132,000 | 436 |
| 2010-01-27 | 436 | 436 | 422 | 424 | 2,244,000 | 424 |
| 2010-01-26 | 440 | 443 | 431 | 432 | 2,401,000 | 432 |
| 2010-01-25 | 444 | 445 | 436 | 439 | 2,160,000 | 439 |
| 2010-01-22 | 456 | 457 | 447 | 454 | 1,725,000 | 454 |
| 2010-01-21 | 460 | 469 | 456 | 469 | 1,497,000 | 469 |
| 2010-01-20 | 473 | 477 | 461 | 464 | 1,042,000 | 464 |
| 2010-01-19 | 477 | 479 | 467 | 471 | 1,551,000 | 471 |
| 2010-01-18 | 462 | 479 | 462 | 479 | 4,248,000 | 479 |
| 2010-01-15 | 461 | 464 | 455 | 460 | 1,606,000 | 460 |
| 2010-01-14 | 450 | 463 | 448 | 460 | 1,580,000 | 460 |
| 2010-01-13 | 458 | 467 | 457 | 458 | 1,001,000 | 458 |
| 2010-01-12 | 461 | 466 | 458 | 464 | 1,371,000 | 464 |
| 2010-01-08 | 454 | 462 | 449 | 461 | 2,756,000 | 461 |
| 2010-01-07 | 448 | 451 | 446 | 448 | 1,367,000 | 448 |
| 2010-01-06 | 450 | 453 | 447 | 452 | 916,000 | 452 |
| 2010-01-05 | 441 | 448 | 440 | 446 | 2,282,000 | 446 |
| 2010-01-04 | 463 | 463 | 448 | 449 | 1,713,000 | 449 |
分割・併合履歴 ： [1985-06-26]1株→1.07株