5301 東海カーボン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 357 | 359 | 352 | 355 | 997,000 | 355 |
| 2014-12-29 | 365 | 365 | 355 | 360 | 1,040,000 | 360 |
| 2014-12-26 | 367 | 369 | 357 | 361 | 1,692,000 | 361 |
| 2014-12-25 | 373 | 376 | 368 | 371 | 1,038,000 | 371 |
| 2014-12-24 | 378 | 381 | 372 | 375 | 1,693,000 | 375 |
| 2014-12-22 | 368 | 374 | 368 | 374 | 2,304,000 | 374 |
| 2014-12-19 | 366 | 367 | 357 | 363 | 1,486,000 | 363 |
| 2014-12-18 | 360 | 362 | 352 | 358 | 1,364,000 | 358 |
| 2014-12-17 | 336 | 346 | 336 | 346 | 1,328,000 | 346 |
| 2014-12-16 | 340 | 344 | 338 | 341 | 1,464,000 | 341 |
| 2014-12-15 | 346 | 352 | 345 | 346 | 1,139,000 | 346 |
| 2014-12-12 | 359 | 365 | 354 | 354 | 2,731,000 | 354 |
| 2014-12-11 | 357 | 357 | 347 | 353 | 1,666,000 | 353 |
| 2014-12-10 | 368 | 370 | 364 | 366 | 1,358,000 | 366 |
| 2014-12-09 | 373 | 378 | 370 | 371 | 1,408,000 | 371 |
| 2014-12-08 | 373 | 377 | 371 | 375 | 2,030,000 | 375 |
| 2014-12-05 | 364 | 367 | 360 | 365 | 2,064,000 | 365 |
| 2014-12-04 | 360 | 366 | 360 | 365 | 2,075,000 | 365 |
| 2014-12-03 | 350 | 361 | 349 | 360 | 3,809,000 | 360 |
| 2014-12-02 | 334 | 346 | 332 | 345 | 2,080,000 | 345 |
| 2014-12-01 | 334 | 343 | 333 | 336 | 889,000 | 336 |
| 2014-11-28 | 333 | 337 | 333 | 334 | 1,067,000 | 334 |
| 2014-11-27 | 335 | 337 | 329 | 333 | 1,576,000 | 333 |
| 2014-11-26 | 333 | 339 | 331 | 338 | 2,573,000 | 338 |
| 2014-11-25 | 328 | 333 | 326 | 331 | 2,821,000 | 331 |
| 2014-11-21 | 326 | 327 | 321 | 327 | 1,703,000 | 327 |
| 2014-11-20 | 315 | 330 | 312 | 327 | 4,038,000 | 327 |
| 2014-11-19 | 311 | 315 | 311 | 311 | 1,941,000 | 311 |
| 2014-11-18 | 302 | 311 | 302 | 311 | 1,389,000 | 311 |
| 2014-11-17 | 310 | 310 | 301 | 303 | 1,243,000 | 303 |
| 2014-11-14 | 310 | 311 | 306 | 311 | 2,450,000 | 311 |
| 2014-11-13 | 307 | 309 | 304 | 308 | 1,538,000 | 308 |
| 2014-11-12 | 303 | 311 | 303 | 308 | 3,342,000 | 308 |
| 2014-11-11 | 296 | 301 | 294 | 300 | 1,762,000 | 300 |
| 2014-11-10 | 293 | 297 | 292 | 296 | 1,059,000 | 296 |
| 2014-11-07 | 292 | 296 | 291 | 295 | 1,679,000 | 295 |
| 2014-11-06 | 295 | 298 | 289 | 290 | 2,293,000 | 290 |
| 2014-11-05 | 286 | 291 | 285 | 287 | 1,577,000 | 287 |
| 2014-11-04 | 290 | 295 | 286 | 287 | 3,232,000 | 287 |
| 2014-10-31 | 274 | 287 | 272 | 285 | 2,925,000 | 285 |
| 2014-10-30 | 272 | 275 | 269 | 272 | 1,957,000 | 272 |
| 2014-10-29 | 271 | 275 | 271 | 273 | 787,000 | 273 |
| 2014-10-28 | 272 | 273 | 268 | 270 | 751,000 | 270 |
| 2014-10-27 | 272 | 275 | 271 | 274 | 970,000 | 274 |
| 2014-10-24 | 271 | 272 | 269 | 271 | 1,167,000 | 271 |
| 2014-10-23 | 269 | 270 | 266 | 268 | 1,457,000 | 268 |
| 2014-10-22 | 268 | 271 | 267 | 271 | 1,128,000 | 271 |
| 2014-10-21 | 272 | 273 | 263 | 264 | 1,616,000 | 264 |
| 2014-10-20 | 271 | 273 | 266 | 272 | 1,650,000 | 272 |
| 2014-10-17 | 268 | 270 | 263 | 264 | 1,855,000 | 264 |
| 2014-10-16 | 272 | 273 | 265 | 265 | 4,304,000 | 265 |
| 2014-10-15 | 279 | 281 | 277 | 279 | 1,363,000 | 279 |
| 2014-10-14 | 279 | 283 | 278 | 279 | 1,723,000 | 279 |
| 2014-10-10 | 287 | 288 | 283 | 286 | 2,191,000 | 286 |
| 2014-10-09 | 297 | 297 | 291 | 291 | 1,251,000 | 291 |
| 2014-10-08 | 293 | 295 | 293 | 294 | 988,000 | 294 |
| 2014-10-07 | 299 | 301 | 296 | 296 | 1,059,000 | 296 |
| 2014-10-06 | 296 | 303 | 296 | 301 | 1,267,000 | 301 |
| 2014-10-03 | 295 | 298 | 294 | 296 | 1,117,000 | 296 |
| 2014-10-02 | 299 | 301 | 294 | 296 | 2,137,000 | 296 |
| 2014-10-01 | 303 | 305 | 301 | 301 | 1,299,000 | 301 |
| 2014-09-30 | 306 | 306 | 302 | 304 | 847,000 | 304 |
| 2014-09-29 | 309 | 309 | 306 | 307 | 632,000 | 307 |
| 2014-09-26 | 306 | 309 | 306 | 308 | 828,000 | 308 |
| 2014-09-25 | 308 | 311 | 304 | 311 | 1,821,000 | 311 |
| 2014-09-24 | 305 | 307 | 304 | 305 | 571,000 | 305 |
| 2014-09-22 | 310 | 311 | 306 | 307 | 898,000 | 307 |
| 2014-09-19 | 308 | 311 | 308 | 310 | 1,084,000 | 310 |
| 2014-09-18 | 305 | 308 | 305 | 306 | 1,102,000 | 306 |
| 2014-09-17 | 310 | 313 | 304 | 305 | 2,621,000 | 305 |
| 2014-09-16 | 303 | 310 | 303 | 310 | 3,466,000 | 310 |
| 2014-09-12 | 296 | 301 | 296 | 300 | 2,766,000 | 300 |
| 2014-09-11 | 296 | 298 | 296 | 297 | 970,000 | 297 |
| 2014-09-10 | 295 | 298 | 294 | 295 | 1,142,000 | 295 |
| 2014-09-09 | 297 | 299 | 296 | 297 | 673,000 | 297 |
| 2014-09-08 | 298 | 299 | 296 | 297 | 705,000 | 297 |
| 2014-09-05 | 299 | 299 | 296 | 298 | 789,000 | 298 |
| 2014-09-04 | 294 | 299 | 294 | 297 | 1,029,000 | 297 |
| 2014-09-03 | 299 | 300 | 295 | 295 | 1,186,000 | 295 |
| 2014-09-02 | 297 | 300 | 296 | 299 | 1,483,000 | 299 |
| 2014-09-01 | 297 | 300 | 294 | 296 | 1,037,000 | 296 |
| 2014-08-29 | 294 | 295 | 291 | 293 | 1,615,000 | 293 |
| 2014-08-28 | 301 | 301 | 293 | 294 | 2,322,000 | 294 |
| 2014-08-27 | 301 | 303 | 301 | 303 | 611,000 | 303 |
| 2014-08-26 | 303 | 303 | 301 | 302 | 554,000 | 302 |
| 2014-08-25 | 303 | 303 | 300 | 303 | 565,000 | 303 |
| 2014-08-22 | 304 | 304 | 301 | 303 | 1,233,000 | 303 |
| 2014-08-21 | 302 | 304 | 301 | 302 | 1,259,000 | 302 |
| 2014-08-20 | 301 | 302 | 300 | 301 | 896,000 | 301 |
| 2014-08-19 | 300 | 301 | 299 | 301 | 1,224,000 | 301 |
| 2014-08-18 | 295 | 300 | 295 | 297 | 892,000 | 297 |
| 2014-08-15 | 297 | 297 | 295 | 296 | 503,000 | 296 |
| 2014-08-14 | 294 | 299 | 294 | 297 | 1,095,000 | 297 |
| 2014-08-13 | 292 | 295 | 292 | 294 | 612,000 | 294 |
| 2014-08-12 | 291 | 295 | 291 | 294 | 888,000 | 294 |
| 2014-08-11 | 291 | 293 | 288 | 292 | 1,079,000 | 292 |
| 2014-08-08 | 290 | 292 | 285 | 285 | 2,485,000 | 285 |
| 2014-08-07 | 292 | 295 | 289 | 293 | 1,424,000 | 293 |
| 2014-08-06 | 292 | 295 | 292 | 292 | 1,125,000 | 292 |
| 2014-08-05 | 308 | 309 | 295 | 297 | 2,177,000 | 297 |
| 2014-08-04 | 294 | 299 | 293 | 298 | 1,100,000 | 298 |
| 2014-08-01 | 296 | 296 | 292 | 293 | 1,504,000 | 293 |
| 2014-07-31 | 298 | 301 | 297 | 297 | 1,664,000 | 297 |
| 2014-07-30 | 300 | 302 | 297 | 299 | 1,883,000 | 299 |
| 2014-07-29 | 302 | 302 | 300 | 301 | 840,000 | 301 |
| 2014-07-28 | 297 | 300 | 296 | 300 | 649,000 | 300 |
| 2014-07-25 | 296 | 298 | 295 | 297 | 844,000 | 297 |
| 2014-07-24 | 296 | 296 | 294 | 295 | 631,000 | 295 |
| 2014-07-23 | 296 | 296 | 294 | 295 | 541,000 | 295 |
| 2014-07-22 | 296 | 298 | 294 | 295 | 1,034,000 | 295 |
| 2014-07-18 | 293 | 297 | 291 | 295 | 1,253,000 | 295 |
| 2014-07-17 | 297 | 298 | 294 | 297 | 1,232,000 | 297 |
| 2014-07-16 | 298 | 300 | 295 | 295 | 765,000 | 295 |
| 2014-07-15 | 299 | 302 | 298 | 299 | 839,000 | 299 |
| 2014-07-14 | 296 | 299 | 295 | 298 | 920,000 | 298 |
| 2014-07-11 | 295 | 297 | 295 | 297 | 1,135,000 | 297 |
| 2014-07-10 | 305 | 306 | 297 | 298 | 2,018,000 | 298 |
| 2014-07-09 | 299 | 305 | 299 | 305 | 2,100,000 | 305 |
| 2014-07-08 | 300 | 302 | 296 | 301 | 1,865,000 | 301 |
| 2014-07-07 | 297 | 301 | 296 | 300 | 2,163,000 | 300 |
| 2014-07-04 | 295 | 296 | 292 | 294 | 1,498,000 | 294 |
| 2014-07-03 | 292 | 293 | 287 | 291 | 1,961,000 | 291 |
| 2014-07-02 | 293 | 294 | 291 | 291 | 1,206,000 | 291 |
| 2014-07-01 | 292 | 295 | 289 | 291 | 2,599,000 | 291 |
| 2014-06-30 | 291 | 292 | 284 | 289 | 3,295,000 | 289 |
| 2014-06-27 | 301 | 302 | 293 | 295 | 1,299,000 | 295 |
| 2014-06-26 | 301 | 303 | 300 | 302 | 1,043,000 | 302 |
| 2014-06-25 | 303 | 306 | 302 | 303 | 1,118,000 | 303 |
| 2014-06-24 | 306 | 307 | 303 | 305 | 873,000 | 305 |
| 2014-06-23 | 304 | 307 | 303 | 306 | 1,510,000 | 306 |
| 2014-06-20 | 303 | 304 | 300 | 303 | 2,406,000 | 303 |
| 2014-06-19 | 299 | 303 | 298 | 301 | 2,292,000 | 301 |
| 2014-06-18 | 291 | 297 | 291 | 296 | 1,296,000 | 296 |
| 2014-06-17 | 290 | 292 | 290 | 290 | 893,000 | 290 |
| 2014-06-16 | 290 | 293 | 288 | 288 | 1,168,000 | 288 |
| 2014-06-13 | 285 | 292 | 285 | 290 | 2,179,000 | 290 |
| 2014-06-12 | 288 | 290 | 287 | 288 | 1,041,000 | 288 |
| 2014-06-11 | 289 | 293 | 288 | 288 | 1,903,000 | 288 |
| 2014-06-10 | 295 | 297 | 288 | 289 | 1,723,000 | 289 |
| 2014-06-09 | 297 | 297 | 293 | 295 | 1,262,000 | 295 |
| 2014-06-06 | 295 | 298 | 293 | 295 | 1,550,000 | 295 |
| 2014-06-05 | 300 | 300 | 293 | 296 | 1,603,000 | 296 |
| 2014-06-04 | 301 | 302 | 296 | 299 | 954,000 | 299 |
| 2014-06-03 | 305 | 305 | 301 | 302 | 937,000 | 302 |
| 2014-06-02 | 291 | 305 | 291 | 300 | 1,918,000 | 300 |
| 2014-05-30 | 290 | 292 | 287 | 287 | 706,000 | 287 |
| 2014-05-29 | 290 | 291 | 287 | 289 | 660,000 | 289 |
| 2014-05-28 | 291 | 293 | 288 | 290 | 857,000 | 290 |
| 2014-05-27 | 290 | 292 | 287 | 289 | 952,000 | 289 |
| 2014-05-26 | 291 | 291 | 286 | 289 | 616,000 | 289 |
| 2014-05-23 | 283 | 290 | 283 | 287 | 663,000 | 287 |
| 2014-05-22 | 284 | 285 | 282 | 283 | 912,000 | 283 |
| 2014-05-21 | 286 | 287 | 279 | 281 | 1,360,000 | 281 |
| 2014-05-20 | 289 | 293 | 286 | 290 | 938,000 | 290 |
| 2014-05-19 | 294 | 296 | 288 | 289 | 878,000 | 289 |
| 2014-05-16 | 297 | 297 | 291 | 293 | 1,417,000 | 293 |
| 2014-05-15 | 306 | 306 | 300 | 300 | 1,185,000 | 300 |
| 2014-05-14 | 313 | 314 | 310 | 310 | 489,000 | 310 |
| 2014-05-13 | 309 | 313 | 308 | 311 | 755,000 | 311 |
| 2014-05-12 | 309 | 310 | 304 | 305 | 579,000 | 305 |
| 2014-05-09 | 306 | 312 | 305 | 308 | 1,226,000 | 308 |
| 2014-05-08 | 311 | 315 | 310 | 310 | 733,000 | 310 |
| 2014-05-07 | 317 | 317 | 309 | 309 | 1,389,000 | 309 |
| 2014-05-02 | 325 | 326 | 318 | 321 | 1,023,000 | 321 |
| 2014-05-01 | 330 | 332 | 326 | 328 | 827,000 | 328 |
| 2014-04-30 | 331 | 332 | 327 | 328 | 587,000 | 328 |
| 2014-04-28 | 333 | 333 | 326 | 329 | 500,000 | 329 |
| 2014-04-25 | 332 | 335 | 331 | 332 | 493,000 | 332 |
| 2014-04-24 | 336 | 339 | 333 | 334 | 528,000 | 334 |
| 2014-04-23 | 336 | 339 | 335 | 339 | 405,000 | 339 |
| 2014-04-22 | 336 | 339 | 333 | 333 | 401,000 | 333 |
| 2014-04-21 | 335 | 338 | 334 | 336 | 542,000 | 336 |
| 2014-04-18 | 334 | 337 | 333 | 335 | 446,000 | 335 |
| 2014-04-17 | 328 | 335 | 327 | 334 | 674,000 | 334 |
| 2014-04-16 | 326 | 331 | 326 | 330 | 1,132,000 | 330 |
| 2014-04-15 | 324 | 327 | 324 | 326 | 808,000 | 326 |
| 2014-04-14 | 323 | 323 | 320 | 322 | 792,000 | 322 |
| 2014-04-11 | 325 | 327 | 323 | 324 | 1,860,000 | 324 |
| 2014-04-10 | 337 | 338 | 328 | 330 | 752,000 | 330 |
| 2014-04-09 | 331 | 332 | 327 | 329 | 1,130,000 | 329 |
| 2014-04-08 | 337 | 341 | 333 | 337 | 907,000 | 337 |
| 2014-04-07 | 335 | 340 | 335 | 337 | 871,000 | 337 |
| 2014-04-04 | 336 | 340 | 335 | 338 | 1,073,000 | 338 |
| 2014-04-03 | 344 | 347 | 337 | 338 | 2,337,000 | 338 |
| 2014-04-02 | 352 | 353 | 346 | 347 | 1,738,000 | 347 |
| 2014-04-01 | 350 | 357 | 348 | 353 | 1,724,000 | 353 |
| 2014-03-31 | 348 | 350 | 345 | 350 | 965,000 | 350 |
| 2014-03-28 | 345 | 349 | 342 | 348 | 914,000 | 348 |
| 2014-03-27 | 338 | 348 | 337 | 348 | 1,178,000 | 348 |
| 2014-03-26 | 336 | 340 | 334 | 338 | 1,096,000 | 338 |
| 2014-03-25 | 338 | 342 | 333 | 335 | 1,611,000 | 335 |
| 2014-03-24 | 331 | 344 | 330 | 342 | 1,797,000 | 342 |
| 2014-03-20 | 329 | 329 | 320 | 329 | 5,084,000 | 329 |
| 2014-03-19 | 329 | 331 | 321 | 327 | 981,000 | 327 |
| 2014-03-18 | 323 | 331 | 323 | 328 | 917,000 | 328 |
| 2014-03-17 | 318 | 323 | 317 | 319 | 1,092,000 | 319 |
| 2014-03-14 | 318 | 326 | 316 | 322 | 3,366,000 | 322 |
| 2014-03-13 | 318 | 329 | 318 | 325 | 1,216,000 | 325 |
| 2014-03-12 | 321 | 323 | 317 | 318 | 800,000 | 318 |
| 2014-03-11 | 329 | 331 | 323 | 328 | 1,013,000 | 328 |
| 2014-03-10 | 331 | 332 | 323 | 329 | 1,695,000 | 329 |
| 2014-03-07 | 324 | 334 | 324 | 333 | 2,496,000 | 333 |
| 2014-03-06 | 314 | 323 | 314 | 321 | 1,913,000 | 321 |
| 2014-03-05 | 311 | 319 | 311 | 317 | 1,153,000 | 317 |
| 2014-03-04 | 304 | 311 | 304 | 308 | 1,239,000 | 308 |
| 2014-03-03 | 311 | 312 | 304 | 307 | 1,437,000 | 307 |
| 2014-02-28 | 310 | 311 | 306 | 309 | 938,000 | 309 |
| 2014-02-27 | 312 | 313 | 304 | 309 | 1,753,000 | 309 |
| 2014-02-26 | 314 | 321 | 314 | 315 | 813,000 | 315 |
| 2014-02-25 | 320 | 324 | 317 | 318 | 1,201,000 | 318 |
| 2014-02-24 | 315 | 323 | 313 | 315 | 959,000 | 315 |
| 2014-02-21 | 307 | 319 | 307 | 318 | 767,000 | 318 |
| 2014-02-20 | 314 | 316 | 305 | 305 | 990,000 | 305 |
| 2014-02-19 | 313 | 317 | 312 | 314 | 623,000 | 314 |
| 2014-02-18 | 308 | 319 | 307 | 318 | 1,071,000 | 318 |
| 2014-02-17 | 304 | 309 | 301 | 308 | 930,000 | 308 |
| 2014-02-14 | 311 | 317 | 304 | 305 | 1,673,000 | 305 |
| 2014-02-13 | 321 | 321 | 310 | 313 | 939,000 | 313 |
| 2014-02-12 | 323 | 324 | 316 | 319 | 1,498,000 | 319 |
| 2014-02-10 | 326 | 328 | 321 | 322 | 524,000 | 322 |
| 2014-02-07 | 318 | 323 | 318 | 320 | 733,000 | 320 |
| 2014-02-06 | 315 | 318 | 314 | 314 | 733,000 | 314 |
| 2014-02-05 | 319 | 322 | 309 | 314 | 1,409,000 | 314 |
| 2014-02-04 | 315 | 320 | 311 | 311 | 1,666,000 | 311 |
| 2014-02-03 | 327 | 332 | 324 | 328 | 983,000 | 328 |
| 2014-01-31 | 340 | 340 | 329 | 332 | 881,000 | 332 |
| 2014-01-30 | 335 | 338 | 331 | 337 | 1,060,000 | 337 |
| 2014-01-29 | 344 | 347 | 341 | 346 | 1,017,000 | 346 |
| 2014-01-28 | 337 | 342 | 335 | 340 | 1,043,000 | 340 |
| 2014-01-27 | 334 | 340 | 333 | 336 | 1,651,000 | 336 |
| 2014-01-24 | 345 | 348 | 338 | 341 | 1,555,000 | 341 |
| 2014-01-23 | 361 | 363 | 350 | 352 | 1,136,000 | 352 |
| 2014-01-22 | 355 | 362 | 351 | 360 | 1,747,000 | 360 |
| 2014-01-21 | 358 | 364 | 353 | 355 | 1,723,000 | 355 |
| 2014-01-20 | 350 | 350 | 347 | 349 | 508,000 | 349 |
| 2014-01-17 | 347 | 352 | 345 | 349 | 1,067,000 | 349 |
| 2014-01-16 | 347 | 356 | 347 | 350 | 985,000 | 350 |
| 2014-01-15 | 342 | 348 | 339 | 347 | 1,293,000 | 347 |
| 2014-01-14 | 344 | 349 | 337 | 337 | 1,696,000 | 337 |
| 2014-01-10 | 352 | 358 | 352 | 355 | 1,698,000 | 355 |
| 2014-01-09 | 353 | 358 | 353 | 357 | 837,000 | 357 |
| 2014-01-08 | 354 | 359 | 353 | 358 | 693,000 | 358 |
| 2014-01-07 | 352 | 357 | 349 | 350 | 922,000 | 350 |
| 2014-01-06 | 363 | 364 | 350 | 354 | 2,054,000 | 354 |
分割・併合履歴 ： [1985-06-26]1株→1.07株
