5301 東海カーボン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 345 | 346 | 340 | 342 | 412,000 | 342 |
| 2015-12-29 | 340 | 344 | 335 | 344 | 645,000 | 344 |
| 2015-12-28 | 328 | 340 | 328 | 340 | 599,000 | 340 |
| 2015-12-25 | 343 | 345 | 334 | 336 | 1,199,000 | 336 |
| 2015-12-24 | 353 | 355 | 346 | 348 | 914,000 | 348 |
| 2015-12-22 | 343 | 347 | 341 | 345 | 725,000 | 345 |
| 2015-12-21 | 342 | 348 | 339 | 346 | 1,329,000 | 346 |
| 2015-12-18 | 357 | 362 | 344 | 345 | 1,743,000 | 345 |
| 2015-12-17 | 360 | 362 | 357 | 358 | 1,247,000 | 358 |
| 2015-12-16 | 350 | 354 | 346 | 353 | 723,000 | 353 |
| 2015-12-15 | 348 | 349 | 341 | 342 | 993,000 | 342 |
| 2015-12-14 | 349 | 354 | 345 | 352 | 969,000 | 352 |
| 2015-12-11 | 345 | 358 | 344 | 356 | 2,348,000 | 356 |
| 2015-12-10 | 345 | 347 | 342 | 346 | 1,534,000 | 346 |
| 2015-12-09 | 353 | 357 | 347 | 347 | 1,568,000 | 347 |
| 2015-12-08 | 361 | 361 | 355 | 360 | 999,000 | 360 |
| 2015-12-07 | 371 | 372 | 361 | 363 | 1,041,000 | 363 |
| 2015-12-04 | 371 | 374 | 366 | 369 | 1,149,000 | 369 |
| 2015-12-03 | 376 | 378 | 374 | 378 | 703,000 | 378 |
| 2015-12-02 | 377 | 378 | 373 | 377 | 757,000 | 377 |
| 2015-12-01 | 376 | 379 | 375 | 379 | 965,000 | 379 |
| 2015-11-30 | 366 | 375 | 365 | 374 | 1,176,000 | 374 |
| 2015-11-27 | 373 | 376 | 370 | 371 | 617,000 | 371 |
| 2015-11-26 | 376 | 379 | 374 | 378 | 768,000 | 378 |
| 2015-11-25 | 372 | 374 | 370 | 373 | 500,000 | 373 |
| 2015-11-24 | 370 | 377 | 368 | 373 | 866,000 | 373 |
| 2015-11-20 | 370 | 374 | 369 | 373 | 920,000 | 373 |
| 2015-11-19 | 365 | 370 | 364 | 369 | 896,000 | 369 |
| 2015-11-18 | 365 | 366 | 361 | 363 | 639,000 | 363 |
| 2015-11-17 | 361 | 366 | 361 | 364 | 924,000 | 364 |
| 2015-11-16 | 352 | 362 | 350 | 358 | 837,000 | 358 |
| 2015-11-13 | 359 | 362 | 358 | 359 | 1,042,000 | 359 |
| 2015-11-12 | 360 | 364 | 356 | 360 | 861,000 | 360 |
| 2015-11-11 | 359 | 360 | 356 | 360 | 775,000 | 360 |
| 2015-11-10 | 352 | 361 | 352 | 361 | 664,000 | 361 |
| 2015-11-09 | 353 | 360 | 352 | 360 | 1,164,000 | 360 |
| 2015-11-06 | 350 | 354 | 349 | 351 | 959,000 | 351 |
| 2015-11-05 | 350 | 355 | 345 | 351 | 1,984,000 | 351 |
| 2015-11-04 | 338 | 352 | 333 | 349 | 4,551,000 | 349 |
| 2015-11-02 | 330 | 330 | 318 | 319 | 842,000 | 319 |
| 2015-10-30 | 328 | 333 | 325 | 332 | 871,000 | 332 |
| 2015-10-29 | 331 | 331 | 325 | 328 | 884,000 | 328 |
| 2015-10-28 | 331 | 331 | 326 | 328 | 707,000 | 328 |
| 2015-10-27 | 330 | 331 | 324 | 326 | 818,000 | 326 |
| 2015-10-26 | 330 | 332 | 327 | 329 | 782,000 | 329 |
| 2015-10-23 | 328 | 330 | 325 | 328 | 883,000 | 328 |
| 2015-10-22 | 323 | 325 | 318 | 320 | 560,000 | 320 |
| 2015-10-21 | 310 | 326 | 309 | 324 | 1,376,000 | 324 |
| 2015-10-20 | 317 | 317 | 308 | 310 | 690,000 | 310 |
| 2015-10-19 | 321 | 321 | 313 | 316 | 1,014,000 | 316 |
| 2015-10-16 | 319 | 322 | 318 | 318 | 986,000 | 318 |
| 2015-10-15 | 308 | 318 | 306 | 316 | 929,000 | 316 |
| 2015-10-14 | 316 | 318 | 311 | 313 | 856,000 | 313 |
| 2015-10-13 | 316 | 322 | 313 | 318 | 1,139,000 | 318 |
| 2015-10-09 | 308 | 315 | 307 | 315 | 1,557,000 | 315 |
| 2015-10-08 | 307 | 312 | 305 | 306 | 1,063,000 | 306 |
| 2015-10-07 | 299 | 307 | 297 | 306 | 856,000 | 306 |
| 2015-10-06 | 303 | 304 | 298 | 300 | 996,000 | 300 |
| 2015-10-05 | 294 | 301 | 293 | 297 | 847,000 | 297 |
| 2015-10-02 | 290 | 295 | 288 | 289 | 1,536,000 | 289 |
| 2015-10-01 | 287 | 293 | 283 | 290 | 846,000 | 290 |
| 2015-09-30 | 282 | 287 | 280 | 286 | 929,000 | 286 |
| 2015-09-29 | 282 | 282 | 276 | 277 | 1,240,000 | 277 |
| 2015-09-28 | 287 | 288 | 283 | 284 | 728,000 | 284 |
| 2015-09-25 | 280 | 287 | 280 | 287 | 1,099,000 | 287 |
| 2015-09-24 | 286 | 286 | 279 | 280 | 1,015,000 | 280 |
| 2015-09-18 | 295 | 296 | 288 | 290 | 960,000 | 290 |
| 2015-09-17 | 298 | 300 | 295 | 298 | 739,000 | 298 |
| 2015-09-16 | 292 | 294 | 289 | 293 | 799,000 | 293 |
| 2015-09-15 | 294 | 298 | 289 | 290 | 1,360,000 | 290 |
| 2015-09-14 | 297 | 300 | 284 | 290 | 3,116,000 | 290 |
| 2015-09-11 | 305 | 307 | 301 | 303 | 2,351,000 | 303 |
| 2015-09-10 | 298 | 303 | 296 | 302 | 960,000 | 302 |
| 2015-09-09 | 297 | 306 | 295 | 306 | 1,870,000 | 306 |
| 2015-09-08 | 289 | 293 | 284 | 286 | 1,277,000 | 286 |
| 2015-09-07 | 282 | 290 | 278 | 286 | 1,796,000 | 286 |
| 2015-09-04 | 286 | 290 | 278 | 281 | 2,043,000 | 281 |
| 2015-09-03 | 288 | 294 | 285 | 286 | 1,360,000 | 286 |
| 2015-09-02 | 282 | 289 | 278 | 282 | 2,934,000 | 282 |
| 2015-09-01 | 295 | 295 | 286 | 287 | 1,611,000 | 287 |
| 2015-08-31 | 304 | 304 | 295 | 297 | 1,746,000 | 297 |
| 2015-08-28 | 298 | 305 | 296 | 304 | 2,501,000 | 304 |
| 2015-08-27 | 301 | 304 | 290 | 292 | 3,056,000 | 292 |
| 2015-08-26 | 295 | 299 | 290 | 298 | 2,606,000 | 298 |
| 2015-08-25 | 296 | 310 | 291 | 292 | 2,172,000 | 292 |
| 2015-08-24 | 310 | 316 | 307 | 307 | 2,605,000 | 307 |
| 2015-08-21 | 320 | 323 | 316 | 317 | 1,595,000 | 317 |
| 2015-08-20 | 329 | 330 | 325 | 325 | 1,710,000 | 325 |
| 2015-08-19 | 336 | 337 | 330 | 331 | 1,470,000 | 331 |
| 2015-08-18 | 343 | 344 | 339 | 340 | 700,000 | 340 |
| 2015-08-17 | 339 | 343 | 338 | 342 | 867,000 | 342 |
| 2015-08-14 | 345 | 346 | 338 | 339 | 1,911,000 | 339 |
| 2015-08-13 | 356 | 356 | 347 | 350 | 1,311,000 | 350 |
| 2015-08-12 | 360 | 361 | 351 | 351 | 1,332,000 | 351 |
| 2015-08-11 | 360 | 363 | 356 | 361 | 1,113,000 | 361 |
| 2015-08-10 | 356 | 360 | 353 | 359 | 1,154,000 | 359 |
| 2015-08-07 | 361 | 366 | 360 | 362 | 1,584,000 | 362 |
| 2015-08-06 | 355 | 367 | 355 | 361 | 1,593,000 | 361 |
| 2015-08-05 | 352 | 354 | 348 | 349 | 742,000 | 349 |
| 2015-08-04 | 352 | 353 | 347 | 347 | 1,045,000 | 347 |
| 2015-08-03 | 353 | 360 | 345 | 352 | 1,994,000 | 352 |
| 2015-07-31 | 359 | 362 | 350 | 361 | 1,341,000 | 361 |
| 2015-07-30 | 362 | 366 | 359 | 361 | 1,245,000 | 361 |
| 2015-07-29 | 363 | 372 | 357 | 361 | 722,000 | 361 |
| 2015-07-28 | 360 | 368 | 360 | 363 | 846,000 | 363 |
| 2015-07-27 | 369 | 369 | 363 | 367 | 958,000 | 367 |
| 2015-07-24 | 365 | 374 | 364 | 371 | 1,306,000 | 371 |
| 2015-07-23 | 374 | 374 | 368 | 370 | 378,000 | 370 |
| 2015-07-22 | 370 | 371 | 368 | 369 | 555,000 | 369 |
| 2015-07-21 | 374 | 381 | 373 | 377 | 434,000 | 377 |
| 2015-07-17 | 374 | 375 | 371 | 373 | 478,000 | 373 |
| 2015-07-16 | 372 | 377 | 366 | 375 | 1,387,000 | 375 |
| 2015-07-15 | 372 | 374 | 367 | 370 | 456,000 | 370 |
| 2015-07-14 | 370 | 372 | 367 | 369 | 582,000 | 369 |
| 2015-07-13 | 356 | 366 | 354 | 362 | 1,551,000 | 362 |
| 2015-07-10 | 351 | 356 | 346 | 353 | 2,299,000 | 353 |
| 2015-07-09 | 350 | 358 | 341 | 357 | 2,099,000 | 357 |
| 2015-07-08 | 377 | 380 | 362 | 362 | 1,807,000 | 362 |
| 2015-07-07 | 377 | 382 | 374 | 381 | 780,000 | 381 |
| 2015-07-06 | 378 | 382 | 375 | 376 | 852,000 | 376 |
| 2015-07-03 | 389 | 390 | 384 | 387 | 661,000 | 387 |
| 2015-07-02 | 395 | 395 | 387 | 388 | 604,000 | 388 |
| 2015-07-01 | 385 | 391 | 383 | 391 | 817,000 | 391 |
| 2015-06-30 | 379 | 385 | 378 | 384 | 872,000 | 384 |
| 2015-06-29 | 391 | 391 | 382 | 383 | 1,203,000 | 383 |
| 2015-06-26 | 402 | 403 | 397 | 398 | 641,000 | 398 |
| 2015-06-25 | 405 | 413 | 403 | 405 | 1,300,000 | 405 |
| 2015-06-24 | 404 | 407 | 398 | 405 | 1,547,000 | 405 |
| 2015-06-23 | 402 | 404 | 400 | 404 | 1,110,000 | 404 |
| 2015-06-22 | 393 | 400 | 392 | 400 | 1,040,000 | 400 |
| 2015-06-19 | 398 | 398 | 394 | 394 | 1,179,000 | 394 |
| 2015-06-18 | 396 | 398 | 391 | 392 | 1,448,000 | 392 |
| 2015-06-17 | 395 | 399 | 390 | 394 | 1,542,000 | 394 |
| 2015-06-16 | 390 | 397 | 389 | 392 | 847,000 | 392 |
| 2015-06-15 | 390 | 391 | 385 | 389 | 882,000 | 389 |
| 2015-06-12 | 400 | 402 | 391 | 394 | 2,013,000 | 394 |
| 2015-06-11 | 397 | 400 | 394 | 399 | 881,000 | 399 |
| 2015-06-10 | 389 | 397 | 389 | 394 | 1,832,000 | 394 |
| 2015-06-09 | 398 | 400 | 389 | 391 | 1,127,000 | 391 |
| 2015-06-08 | 397 | 404 | 397 | 401 | 1,078,000 | 401 |
| 2015-06-05 | 403 | 405 | 398 | 403 | 1,585,000 | 403 |
| 2015-06-04 | 400 | 409 | 400 | 406 | 2,847,000 | 406 |
| 2015-06-03 | 384 | 399 | 384 | 396 | 2,978,000 | 396 |
| 2015-06-02 | 389 | 389 | 382 | 386 | 1,011,000 | 386 |
| 2015-06-01 | 380 | 390 | 380 | 389 | 2,470,000 | 389 |
| 2015-05-29 | 370 | 384 | 369 | 377 | 1,928,000 | 377 |
| 2015-05-28 | 379 | 379 | 373 | 377 | 1,430,000 | 377 |
| 2015-05-27 | 370 | 378 | 368 | 378 | 1,304,000 | 378 |
| 2015-05-26 | 370 | 374 | 369 | 373 | 1,213,000 | 373 |
| 2015-05-25 | 363 | 369 | 363 | 368 | 1,372,000 | 368 |
| 2015-05-22 | 350 | 363 | 348 | 362 | 2,151,000 | 362 |
| 2015-05-21 | 349 | 352 | 347 | 347 | 1,065,000 | 347 |
| 2015-05-20 | 353 | 353 | 347 | 348 | 807,000 | 348 |
| 2015-05-19 | 350 | 352 | 347 | 350 | 900,000 | 350 |
| 2015-05-18 | 350 | 351 | 348 | 350 | 481,000 | 350 |
| 2015-05-15 | 352 | 352 | 346 | 348 | 1,131,000 | 348 |
| 2015-05-14 | 352 | 353 | 346 | 349 | 1,714,000 | 349 |
| 2015-05-13 | 357 | 357 | 353 | 354 | 752,000 | 354 |
| 2015-05-12 | 354 | 357 | 351 | 356 | 711,000 | 356 |
| 2015-05-11 | 359 | 361 | 354 | 357 | 1,122,000 | 357 |
| 2015-05-08 | 346 | 351 | 343 | 349 | 1,137,000 | 349 |
| 2015-05-07 | 350 | 356 | 346 | 346 | 758,000 | 346 |
| 2015-05-01 | 347 | 352 | 345 | 348 | 1,222,000 | 348 |
| 2015-04-30 | 354 | 357 | 352 | 352 | 1,173,000 | 352 |
| 2015-04-28 | 361 | 364 | 357 | 358 | 1,129,000 | 358 |
| 2015-04-27 | 364 | 364 | 357 | 358 | 1,109,000 | 358 |
| 2015-04-24 | 366 | 368 | 363 | 363 | 822,000 | 363 |
| 2015-04-23 | 369 | 379 | 367 | 368 | 1,971,000 | 368 |
| 2015-04-22 | 354 | 367 | 354 | 366 | 1,875,000 | 366 |
| 2015-04-21 | 354 | 355 | 352 | 353 | 842,000 | 353 |
| 2015-04-20 | 354 | 358 | 351 | 355 | 1,004,000 | 355 |
| 2015-04-17 | 360 | 360 | 353 | 357 | 918,000 | 357 |
| 2015-04-16 | 354 | 360 | 353 | 359 | 1,334,000 | 359 |
| 2015-04-15 | 354 | 354 | 349 | 353 | 890,000 | 353 |
| 2015-04-14 | 345 | 354 | 345 | 353 | 1,340,000 | 353 |
| 2015-04-13 | 345 | 349 | 345 | 346 | 952,000 | 346 |
| 2015-04-10 | 346 | 349 | 342 | 345 | 2,038,000 | 345 |
| 2015-04-09 | 354 | 355 | 344 | 346 | 1,248,000 | 346 |
| 2015-04-08 | 351 | 355 | 351 | 353 | 850,000 | 353 |
| 2015-04-07 | 347 | 351 | 344 | 350 | 1,342,000 | 350 |
| 2015-04-06 | 344 | 347 | 341 | 343 | 1,174,000 | 343 |
| 2015-04-03 | 339 | 347 | 338 | 345 | 1,360,000 | 345 |
| 2015-04-02 | 338 | 343 | 337 | 338 | 1,281,000 | 338 |
| 2015-04-01 | 340 | 342 | 335 | 338 | 2,296,000 | 338 |
| 2015-03-31 | 342 | 344 | 338 | 338 | 1,766,000 | 338 |
| 2015-03-30 | 342 | 347 | 340 | 340 | 824,000 | 340 |
| 2015-03-27 | 345 | 353 | 339 | 343 | 1,380,000 | 343 |
| 2015-03-26 | 347 | 349 | 344 | 348 | 969,000 | 348 |
| 2015-03-25 | 351 | 351 | 346 | 350 | 1,076,000 | 350 |
| 2015-03-24 | 349 | 355 | 347 | 351 | 1,458,000 | 351 |
| 2015-03-23 | 345 | 351 | 345 | 351 | 1,148,000 | 351 |
| 2015-03-20 | 336 | 344 | 335 | 343 | 1,638,000 | 343 |
| 2015-03-19 | 335 | 339 | 333 | 337 | 1,394,000 | 337 |
| 2015-03-18 | 335 | 337 | 332 | 337 | 1,113,000 | 337 |
| 2015-03-17 | 339 | 340 | 335 | 335 | 1,171,000 | 335 |
| 2015-03-16 | 338 | 342 | 337 | 339 | 877,000 | 339 |
| 2015-03-13 | 338 | 339 | 337 | 338 | 2,352,000 | 338 |
| 2015-03-12 | 338 | 339 | 336 | 337 | 1,096,000 | 337 |
| 2015-03-11 | 336 | 340 | 335 | 335 | 1,288,000 | 335 |
| 2015-03-10 | 343 | 344 | 337 | 338 | 1,260,000 | 338 |
| 2015-03-09 | 340 | 343 | 338 | 342 | 758,000 | 342 |
| 2015-03-06 | 343 | 344 | 341 | 343 | 988,000 | 343 |
| 2015-03-05 | 347 | 347 | 343 | 343 | 745,000 | 343 |
| 2015-03-04 | 347 | 349 | 343 | 349 | 1,301,000 | 349 |
| 2015-03-03 | 351 | 352 | 343 | 345 | 1,108,000 | 345 |
| 2015-03-02 | 351 | 353 | 346 | 350 | 1,077,000 | 350 |
| 2015-02-27 | 357 | 358 | 348 | 351 | 1,902,000 | 351 |
| 2015-02-26 | 358 | 360 | 356 | 358 | 732,000 | 358 |
| 2015-02-25 | 359 | 361 | 356 | 357 | 1,167,000 | 357 |
| 2015-02-24 | 361 | 362 | 356 | 361 | 753,000 | 361 |
| 2015-02-23 | 365 | 366 | 356 | 358 | 1,065,000 | 358 |
| 2015-02-20 | 357 | 364 | 354 | 361 | 1,604,000 | 361 |
| 2015-02-19 | 352 | 355 | 351 | 352 | 798,000 | 352 |
| 2015-02-18 | 359 | 360 | 352 | 353 | 1,740,000 | 353 |
| 2015-02-17 | 352 | 357 | 351 | 356 | 1,417,000 | 356 |
| 2015-02-16 | 356 | 363 | 353 | 354 | 1,389,000 | 354 |
| 2015-02-13 | 361 | 363 | 348 | 353 | 1,911,000 | 353 |
| 2015-02-12 | 352 | 369 | 340 | 360 | 3,076,000 | 360 |
| 2015-02-10 | 355 | 362 | 355 | 360 | 932,000 | 360 |
| 2015-02-09 | 353 | 362 | 351 | 360 | 2,383,000 | 360 |
| 2015-02-06 | 339 | 346 | 338 | 346 | 684,000 | 346 |
| 2015-02-05 | 339 | 341 | 336 | 339 | 1,194,000 | 339 |
| 2015-02-04 | 338 | 343 | 336 | 343 | 1,628,000 | 343 |
| 2015-02-03 | 341 | 342 | 330 | 332 | 1,835,000 | 332 |
| 2015-02-02 | 339 | 343 | 337 | 342 | 780,000 | 342 |
| 2015-01-30 | 341 | 342 | 337 | 342 | 736,000 | 342 |
| 2015-01-29 | 336 | 342 | 335 | 338 | 1,071,000 | 338 |
| 2015-01-28 | 336 | 340 | 336 | 338 | 1,786,000 | 338 |
| 2015-01-27 | 336 | 344 | 336 | 344 | 1,388,000 | 344 |
| 2015-01-26 | 346 | 348 | 335 | 336 | 2,368,000 | 336 |
| 2015-01-23 | 350 | 357 | 350 | 356 | 962,000 | 356 |
| 2015-01-22 | 345 | 348 | 343 | 347 | 734,000 | 347 |
| 2015-01-21 | 349 | 350 | 343 | 347 | 1,211,000 | 347 |
| 2015-01-20 | 339 | 352 | 338 | 350 | 981,000 | 350 |
| 2015-01-19 | 339 | 339 | 335 | 338 | 730,000 | 338 |
| 2015-01-16 | 333 | 336 | 329 | 334 | 1,555,000 | 334 |
| 2015-01-15 | 331 | 342 | 331 | 341 | 982,000 | 341 |
| 2015-01-14 | 331 | 338 | 330 | 333 | 1,055,000 | 333 |
| 2015-01-13 | 333 | 337 | 328 | 335 | 1,147,000 | 335 |
| 2015-01-09 | 345 | 347 | 338 | 340 | 1,261,000 | 340 |
| 2015-01-08 | 340 | 346 | 338 | 343 | 1,144,000 | 343 |
| 2015-01-07 | 335 | 343 | 335 | 338 | 1,439,000 | 338 |
| 2015-01-06 | 343 | 346 | 337 | 337 | 1,405,000 | 337 |
| 2015-01-05 | 352 | 357 | 347 | 353 | 816,000 | 353 |
分割・併合履歴 ： [1985-06-26]1株→1.07株