5301 東海カーボン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 233 | 236 | 231 | 232 | 168,000 | 232 |
| 2000-12-28 | 239 | 240 | 235 | 240 | 223,000 | 240 |
| 2000-12-27 | 238 | 239 | 231 | 239 | 215,000 | 239 |
| 2000-12-26 | 234 | 240 | 230 | 239 | 306,000 | 239 |
| 2000-12-25 | 244 | 244 | 236 | 241 | 325,000 | 241 |
| 2000-12-22 | 229 | 233 | 227 | 228 | 232,000 | 228 |
| 2000-12-21 | 232 | 235 | 215 | 229 | 680,000 | 229 |
| 2000-12-20 | 240 | 240 | 234 | 236 | 377,000 | 236 |
| 2000-12-19 | 245 | 245 | 236 | 238 | 465,000 | 238 |
| 2000-12-18 | 246 | 250 | 243 | 245 | 233,000 | 245 |
| 2000-12-15 | 256 | 256 | 249 | 249 | 310,000 | 249 |
| 2000-12-14 | 258 | 258 | 253 | 256 | 325,000 | 256 |
| 2000-12-13 | 257 | 259 | 252 | 256 | 396,000 | 256 |
| 2000-12-12 | 255 | 260 | 252 | 255 | 686,000 | 255 |
| 2000-12-11 | 255 | 255 | 251 | 251 | 322,000 | 251 |
| 2000-12-08 | 243 | 250 | 243 | 249 | 2,282,000 | 249 |
| 2000-12-07 | 248 | 248 | 242 | 244 | 345,000 | 244 |
| 2000-12-06 | 256 | 257 | 246 | 246 | 455,000 | 246 |
| 2000-12-05 | 258 | 259 | 252 | 252 | 666,000 | 252 |
| 2000-12-04 | 256 | 263 | 253 | 253 | 626,000 | 253 |
| 2000-12-01 | 243 | 255 | 241 | 251 | 1,027,000 | 251 |
| 2000-11-30 | 236 | 241 | 235 | 241 | 425,000 | 241 |
| 2000-11-29 | 236 | 236 | 233 | 233 | 177,000 | 233 |
| 2000-11-28 | 237 | 237 | 233 | 233 | 287,000 | 233 |
| 2000-11-27 | 235 | 238 | 233 | 237 | 269,000 | 237 |
| 2000-11-24 | 238 | 238 | 232 | 235 | 332,000 | 235 |
| 2000-11-22 | 235 | 236 | 231 | 234 | 302,000 | 234 |
| 2000-11-21 | 235 | 235 | 229 | 232 | 358,000 | 232 |
| 2000-11-20 | 231 | 236 | 231 | 235 | 157,000 | 235 |
| 2000-11-17 | 235 | 235 | 231 | 233 | 334,000 | 233 |
| 2000-11-16 | 235 | 240 | 234 | 234 | 417,000 | 234 |
| 2000-11-15 | 244 | 244 | 239 | 240 | 227,000 | 240 |
| 2000-11-14 | 240 | 240 | 235 | 240 | 298,000 | 240 |
| 2000-11-13 | 241 | 242 | 232 | 237 | 399,000 | 237 |
| 2000-11-10 | 243 | 251 | 243 | 244 | 671,000 | 244 |
| 2000-11-09 | 253 | 253 | 245 | 248 | 233,000 | 248 |
| 2000-11-08 | 243 | 253 | 242 | 251 | 410,000 | 251 |
| 2000-11-07 | 243 | 244 | 240 | 241 | 603,000 | 241 |
| 2000-11-06 | 244 | 248 | 239 | 248 | 668,000 | 248 |
| 2000-11-02 | 248 | 249 | 238 | 239 | 289,000 | 239 |
| 2000-11-01 | 245 | 247 | 240 | 246 | 286,000 | 246 |
| 2000-10-31 | 242 | 245 | 238 | 242 | 362,000 | 242 |
| 2000-10-30 | 241 | 245 | 234 | 238 | 404,000 | 238 |
| 2000-10-27 | 246 | 248 | 238 | 238 | 458,000 | 238 |
| 2000-10-26 | 245 | 248 | 239 | 246 | 551,000 | 246 |
| 2000-10-25 | 255 | 255 | 248 | 249 | 212,000 | 249 |
| 2000-10-24 | 257 | 258 | 251 | 253 | 162,000 | 253 |
| 2000-10-23 | 259 | 260 | 251 | 255 | 365,000 | 255 |
| 2000-10-20 | 255 | 255 | 252 | 254 | 288,000 | 254 |
| 2000-10-19 | 251 | 256 | 249 | 252 | 550,000 | 252 |
| 2000-10-18 | 260 | 260 | 250 | 256 | 391,000 | 256 |
| 2000-10-17 | 267 | 268 | 260 | 260 | 205,000 | 260 |
| 2000-10-16 | 262 | 269 | 261 | 268 | 497,000 | 268 |
| 2000-10-13 | 256 | 263 | 255 | 262 | 984,000 | 262 |
| 2000-10-12 | 257 | 262 | 254 | 261 | 303,000 | 261 |
| 2000-10-11 | 267 | 267 | 256 | 258 | 259,000 | 258 |
| 2000-10-10 | 269 | 270 | 258 | 267 | 260,000 | 267 |
| 2000-10-06 | 272 | 272 | 266 | 270 | 347,000 | 270 |
| 2000-10-05 | 272 | 272 | 268 | 269 | 374,000 | 269 |
| 2000-10-04 | 263 | 266 | 261 | 265 | 348,000 | 265 |
| 2000-10-03 | 262 | 263 | 258 | 260 | 270,000 | 260 |
| 2000-10-02 | 256 | 258 | 253 | 257 | 260,000 | 257 |
| 2000-09-29 | 257 | 258 | 251 | 251 | 286,000 | 251 |
| 2000-09-28 | 259 | 263 | 252 | 252 | 209,000 | 252 |
| 2000-09-27 | 252 | 260 | 251 | 258 | 326,000 | 258 |
| 2000-09-26 | 256 | 258 | 252 | 252 | 213,000 | 252 |
| 2000-09-25 | 256 | 256 | 251 | 255 | 206,000 | 255 |
| 2000-09-22 | 251 | 251 | 247 | 251 | 569,000 | 251 |
| 2000-09-21 | 260 | 263 | 256 | 259 | 355,000 | 259 |
| 2000-09-20 | 252 | 260 | 252 | 258 | 308,000 | 258 |
| 2000-09-19 | 256 | 257 | 248 | 251 | 682,000 | 251 |
| 2000-09-18 | 254 | 256 | 250 | 251 | 296,000 | 251 |
| 2000-09-14 | 253 | 255 | 250 | 251 | 645,000 | 251 |
| 2000-09-13 | 257 | 262 | 255 | 256 | 505,000 | 256 |
| 2000-09-12 | 259 | 259 | 251 | 255 | 513,000 | 255 |
| 2000-09-11 | 264 | 275 | 256 | 256 | 1,507,000 | 256 |
| 2000-09-08 | 258 | 260 | 254 | 256 | 2,117,000 | 256 |
| 2000-09-07 | 264 | 265 | 258 | 259 | 814,000 | 259 |
| 2000-09-06 | 274 | 276 | 268 | 269 | 350,000 | 269 |
| 2000-09-05 | 277 | 279 | 272 | 272 | 343,000 | 272 |
| 2000-09-04 | 269 | 279 | 269 | 272 | 223,000 | 272 |
| 2000-09-01 | 278 | 278 | 268 | 268 | 295,000 | 268 |
| 2000-08-31 | 280 | 282 | 275 | 279 | 386,000 | 279 |
| 2000-08-30 | 280 | 285 | 276 | 278 | 514,000 | 278 |
| 2000-08-29 | 272 | 290 | 269 | 279 | 642,000 | 279 |
| 2000-08-28 | 280 | 289 | 279 | 282 | 538,000 | 282 |
| 2000-08-25 | 287 | 287 | 274 | 280 | 623,000 | 280 |
| 2000-08-24 | 284 | 290 | 284 | 286 | 454,000 | 286 |
| 2000-08-23 | 292 | 292 | 276 | 281 | 500,000 | 281 |
| 2000-08-22 | 280 | 294 | 280 | 292 | 1,028,000 | 292 |
| 2000-08-21 | 280 | 284 | 274 | 274 | 271,000 | 274 |
| 2000-08-18 | 280 | 284 | 277 | 283 | 265,000 | 283 |
| 2000-08-17 | 280 | 280 | 274 | 276 | 328,000 | 276 |
| 2000-08-16 | 274 | 288 | 267 | 285 | 715,000 | 285 |
| 2000-08-15 | 275 | 276 | 267 | 271 | 282,000 | 271 |
| 2000-08-14 | 274 | 278 | 273 | 276 | 263,000 | 276 |
| 2000-08-11 | 262 | 280 | 262 | 279 | 1,124,000 | 279 |
| 2000-08-10 | 267 | 270 | 260 | 270 | 423,000 | 270 |
| 2000-08-09 | 260 | 267 | 258 | 267 | 266,000 | 267 |
| 2000-08-08 | 260 | 264 | 256 | 259 | 288,000 | 259 |
| 2000-08-07 | 262 | 265 | 258 | 264 | 293,000 | 264 |
| 2000-08-04 | 251 | 270 | 251 | 262 | 1,053,000 | 262 |
| 2000-08-03 | 259 | 260 | 252 | 253 | 313,000 | 253 |
| 2000-08-02 | 264 | 271 | 255 | 264 | 396,000 | 264 |
| 2000-08-01 | 259 | 275 | 255 | 264 | 1,308,000 | 264 |
| 2000-07-31 | 259 | 265 | 240 | 260 | 1,420,000 | 260 |
| 2000-07-28 | 262 | 262 | 249 | 254 | 447,000 | 254 |
| 2000-07-27 | 260 | 264 | 257 | 262 | 318,000 | 262 |
| 2000-07-26 | 275 | 275 | 260 | 264 | 778,000 | 264 |
| 2000-07-25 | 251 | 267 | 251 | 265 | 640,000 | 265 |
| 2000-07-24 | 267 | 268 | 245 | 246 | 1,002,000 | 246 |
| 2000-07-21 | 290 | 290 | 275 | 280 | 533,000 | 280 |
| 2000-07-19 | 277 | 284 | 261 | 280 | 1,593,000 | 280 |
| 2000-07-18 | 296 | 308 | 286 | 292 | 2,899,000 | 292 |
| 2000-07-17 | 300 | 302 | 287 | 291 | 2,446,000 | 291 |
| 2000-07-14 | 264 | 285 | 264 | 277 | 854,000 | 277 |
| 2000-07-13 | 283 | 283 | 268 | 269 | 608,000 | 269 |
| 2000-07-12 | 286 | 289 | 276 | 283 | 939,000 | 283 |
| 2000-07-11 | 293 | 296 | 286 | 287 | 540,000 | 287 |
| 2000-07-10 | 294 | 298 | 292 | 292 | 620,000 | 292 |
| 2000-07-07 | 300 | 300 | 295 | 299 | 1,096,000 | 299 |
| 2000-07-06 | 281 | 303 | 280 | 295 | 2,159,000 | 295 |
| 2000-07-05 | 288 | 290 | 282 | 290 | 967,000 | 290 |
| 2000-07-04 | 296 | 301 | 288 | 292 | 2,512,000 | 292 |
| 2000-07-03 | 280 | 296 | 279 | 296 | 3,008,000 | 296 |
| 2000-06-30 | 278 | 280 | 275 | 275 | 1,154,000 | 275 |
| 2000-06-29 | 273 | 282 | 270 | 281 | 3,776,000 | 281 |
| 2000-06-28 | 264 | 275 | 260 | 270 | 2,615,000 | 270 |
| 2000-06-27 | 255 | 266 | 255 | 263 | 1,484,000 | 263 |
| 2000-06-26 | 248 | 253 | 246 | 251 | 356,000 | 251 |
| 2000-06-23 | 249 | 260 | 245 | 253 | 1,261,000 | 253 |
| 2000-06-22 | 260 | 264 | 245 | 247 | 1,520,000 | 247 |
| 2000-06-21 | 241 | 262 | 241 | 260 | 2,696,000 | 260 |
| 2000-06-20 | 250 | 250 | 240 | 244 | 739,000 | 244 |
| 2000-06-19 | 239 | 250 | 236 | 245 | 598,000 | 245 |
| 2000-06-16 | 243 | 245 | 235 | 240 | 818,000 | 240 |
| 2000-06-15 | 244 | 258 | 242 | 258 | 2,014,000 | 258 |
| 2000-06-14 | 245 | 247 | 241 | 244 | 736,000 | 244 |
| 2000-06-13 | 245 | 249 | 244 | 244 | 444,000 | 244 |
| 2000-06-12 | 250 | 250 | 240 | 245 | 597,000 | 245 |
| 2000-06-09 | 237 | 249 | 237 | 247 | 2,387,000 | 247 |
| 2000-06-08 | 240 | 245 | 235 | 242 | 1,248,000 | 242 |
| 2000-06-07 | 235 | 240 | 235 | 238 | 553,000 | 238 |
| 2000-06-06 | 237 | 242 | 237 | 240 | 488,000 | 240 |
| 2000-06-05 | 236 | 238 | 231 | 234 | 344,000 | 234 |
| 2000-06-02 | 235 | 244 | 234 | 241 | 1,246,000 | 241 |
| 2000-06-01 | 230 | 232 | 228 | 232 | 360,000 | 232 |
| 2000-05-31 | 229 | 235 | 229 | 230 | 610,000 | 230 |
| 2000-05-30 | 232 | 234 | 229 | 229 | 467,000 | 229 |
| 2000-05-29 | 226 | 232 | 225 | 230 | 518,000 | 230 |
| 2000-05-26 | 220 | 227 | 220 | 227 | 732,000 | 227 |
| 2000-05-25 | 213 | 219 | 211 | 218 | 294,000 | 218 |
| 2000-05-24 | 215 | 218 | 211 | 211 | 309,000 | 211 |
| 2000-05-23 | 220 | 221 | 214 | 218 | 279,000 | 218 |
| 2000-05-22 | 220 | 222 | 215 | 221 | 314,000 | 221 |
| 2000-05-19 | 221 | 222 | 215 | 221 | 475,000 | 221 |
| 2000-05-18 | 223 | 224 | 219 | 222 | 309,000 | 222 |
| 2000-05-17 | 226 | 229 | 218 | 220 | 299,000 | 220 |
| 2000-05-16 | 226 | 228 | 225 | 227 | 377,000 | 227 |
| 2000-05-15 | 218 | 227 | 216 | 225 | 739,000 | 225 |
| 2000-05-12 | 213 | 220 | 208 | 220 | 1,477,000 | 220 |
| 2000-05-11 | 216 | 219 | 208 | 213 | 378,000 | 213 |
| 2000-05-10 | 220 | 223 | 216 | 219 | 466,000 | 219 |
| 2000-05-09 | 214 | 218 | 210 | 218 | 463,000 | 218 |
| 2000-05-08 | 213 | 214 | 209 | 210 | 322,000 | 210 |
| 2000-05-02 | 206 | 209 | 203 | 209 | 313,000 | 209 |
| 2000-05-01 | 205 | 205 | 200 | 205 | 218,000 | 205 |
| 2000-04-28 | 204 | 208 | 200 | 200 | 345,000 | 200 |
| 2000-04-27 | 204 | 210 | 202 | 203 | 388,000 | 203 |
| 2000-04-26 | 208 | 210 | 199 | 201 | 594,000 | 201 |
| 2000-04-25 | 213 | 216 | 206 | 208 | 889,000 | 208 |
| 2000-04-24 | 220 | 220 | 211 | 216 | 1,536,000 | 216 |
| 2000-04-21 | 215 | 219 | 170 | 170 | 2,215,000 | 170 |
| 2000-04-20 | 220 | 220 | 210 | 210 | 920,000 | 210 |
| 2000-04-19 | 220 | 225 | 215 | 218 | 537,000 | 218 |
| 2000-04-18 | 235 | 235 | 220 | 221 | 904,000 | 221 |
| 2000-04-17 | 227 | 234 | 210 | 224 | 1,099,000 | 224 |
| 2000-04-14 | 236 | 247 | 235 | 247 | 1,359,000 | 247 |
| 2000-04-13 | 237 | 243 | 235 | 235 | 577,000 | 235 |
| 2000-04-12 | 242 | 246 | 236 | 242 | 1,185,000 | 242 |
| 2000-04-11 | 238 | 240 | 234 | 240 | 503,000 | 240 |
| 2000-04-10 | 237 | 240 | 234 | 237 | 522,000 | 237 |
| 2000-04-07 | 239 | 240 | 234 | 234 | 692,000 | 234 |
| 2000-04-06 | 244 | 250 | 232 | 240 | 2,892,000 | 240 |
| 2000-04-05 | 225 | 245 | 220 | 240 | 2,750,000 | 240 |
| 2000-04-04 | 212 | 222 | 211 | 220 | 953,000 | 220 |
| 2000-04-03 | 206 | 210 | 203 | 209 | 613,000 | 209 |
| 2000-03-31 | 209 | 210 | 200 | 201 | 415,000 | 201 |
| 2000-03-30 | 212 | 214 | 206 | 209 | 310,000 | 209 |
| 2000-03-29 | 212 | 215 | 210 | 212 | 511,000 | 212 |
| 2000-03-28 | 217 | 218 | 206 | 214 | 490,000 | 214 |
| 2000-03-27 | 212 | 217 | 210 | 217 | 837,000 | 217 |
| 2000-03-24 | 202 | 207 | 202 | 206 | 449,000 | 206 |
| 2000-03-23 | 200 | 205 | 200 | 201 | 463,000 | 201 |
| 2000-03-22 | 200 | 203 | 195 | 200 | 498,000 | 200 |
| 2000-03-21 | 205 | 205 | 195 | 201 | 349,000 | 201 |
| 2000-03-17 | 191 | 201 | 188 | 201 | 628,000 | 201 |
| 2000-03-16 | 195 | 195 | 186 | 186 | 397,000 | 186 |
| 2000-03-15 | 198 | 201 | 188 | 199 | 422,000 | 199 |
| 2000-03-14 | 214 | 215 | 201 | 206 | 641,000 | 206 |
| 2000-03-13 | 213 | 215 | 206 | 215 | 1,090,000 | 215 |
| 2000-03-10 | 212 | 214 | 205 | 210 | 3,291,000 | 210 |
| 2000-03-09 | 203 | 207 | 199 | 203 | 2,632,000 | 203 |
| 2000-03-08 | 194 | 200 | 191 | 198 | 1,368,000 | 198 |
| 2000-03-07 | 176 | 184 | 175 | 184 | 943,000 | 184 |
| 2000-03-06 | 178 | 179 | 172 | 177 | 1,032,000 | 177 |
| 2000-03-03 | 176 | 184 | 176 | 182 | 360,000 | 182 |
| 2000-03-02 | 174 | 177 | 172 | 175 | 535,000 | 175 |
| 2000-03-01 | 174 | 179 | 174 | 175 | 171,000 | 175 |
| 2000-02-29 | 174 | 178 | 173 | 178 | 190,000 | 178 |
| 2000-02-28 | 172 | 177 | 171 | 172 | 351,000 | 172 |
| 2000-02-25 | 174 | 174 | 171 | 172 | 216,000 | 172 |
| 2000-02-24 | 177 | 177 | 171 | 171 | 546,000 | 171 |
| 2000-02-23 | 179 | 183 | 177 | 177 | 226,000 | 177 |
| 2000-02-22 | 180 | 183 | 175 | 177 | 327,000 | 177 |
| 2000-02-21 | 186 | 190 | 178 | 178 | 487,000 | 178 |
| 2000-02-18 | 185 | 190 | 184 | 186 | 361,000 | 186 |
| 2000-02-17 | 197 | 198 | 183 | 183 | 571,000 | 183 |
| 2000-02-16 | 177 | 203 | 176 | 201 | 1,608,000 | 201 |
| 2000-02-15 | 179 | 180 | 176 | 177 | 357,000 | 177 |
| 2000-02-14 | 176 | 180 | 176 | 176 | 234,000 | 176 |
| 2000-02-10 | 175 | 181 | 175 | 176 | 591,000 | 176 |
| 2000-02-09 | 179 | 179 | 176 | 176 | 251,000 | 176 |
| 2000-02-08 | 183 | 183 | 178 | 179 | 436,000 | 179 |
| 2000-02-07 | 180 | 181 | 180 | 180 | 202,000 | 180 |
| 2000-02-04 | 182 | 183 | 178 | 180 | 378,000 | 180 |
| 2000-02-03 | 181 | 186 | 180 | 186 | 484,000 | 186 |
| 2000-02-02 | 187 | 189 | 180 | 180 | 331,000 | 180 |
| 2000-02-01 | 186 | 190 | 182 | 186 | 243,000 | 186 |
| 2000-01-31 | 181 | 186 | 180 | 186 | 269,000 | 186 |
| 2000-01-28 | 183 | 186 | 180 | 181 | 463,000 | 181 |
| 2000-01-27 | 184 | 188 | 183 | 184 | 292,000 | 184 |
| 2000-01-26 | 187 | 189 | 184 | 186 | 334,000 | 186 |
| 2000-01-25 | 188 | 191 | 185 | 185 | 381,000 | 185 |
| 2000-01-24 | 191 | 194 | 188 | 188 | 396,000 | 188 |
| 2000-01-21 | 189 | 192 | 188 | 191 | 455,000 | 191 |
| 2000-01-20 | 190 | 195 | 189 | 189 | 600,000 | 189 |
| 2000-01-19 | 187 | 197 | 187 | 193 | 416,000 | 193 |
| 2000-01-18 | 192 | 192 | 186 | 187 | 441,000 | 187 |
| 2000-01-17 | 184 | 198 | 183 | 188 | 1,001,000 | 188 |
| 2000-01-14 | 183 | 184 | 180 | 181 | 563,000 | 181 |
| 2000-01-13 | 180 | 183 | 178 | 182 | 294,000 | 182 |
| 2000-01-12 | 180 | 183 | 177 | 177 | 251,000 | 177 |
| 2000-01-11 | 178 | 179 | 175 | 179 | 318,000 | 179 |
| 2000-01-07 | 178 | 183 | 175 | 175 | 275,000 | 175 |
| 2000-01-06 | 179 | 180 | 175 | 175 | 332,000 | 175 |
| 2000-01-05 | 175 | 181 | 170 | 175 | 323,000 | 175 |
| 2000-01-04 | 175 | 176 | 170 | 170 | 163,000 | 170 |
分割・併合履歴 ： [1985-06-26]1株→1.07株