5301 東海カーボン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 213 | 216 | 210 | 212 | 167,000 | 212 |
| 2001-12-27 | 206 | 212 | 203 | 212 | 288,000 | 212 |
| 2001-12-26 | 216 | 216 | 208 | 208 | 191,000 | 208 |
| 2001-12-25 | 211 | 214 | 210 | 211 | 242,000 | 211 |
| 2001-12-21 | 215 | 220 | 214 | 218 | 334,000 | 218 |
| 2001-12-20 | 211 | 215 | 208 | 211 | 501,000 | 211 |
| 2001-12-19 | 213 | 214 | 205 | 211 | 593,000 | 211 |
| 2001-12-18 | 225 | 229 | 217 | 220 | 382,000 | 220 |
| 2001-12-17 | 229 | 230 | 225 | 225 | 178,000 | 225 |
| 2001-12-14 | 234 | 234 | 228 | 230 | 3,332,000 | 230 |
| 2001-12-13 | 234 | 236 | 225 | 225 | 355,000 | 225 |
| 2001-12-12 | 230 | 239 | 230 | 235 | 355,000 | 235 |
| 2001-12-11 | 230 | 233 | 229 | 230 | 210,000 | 230 |
| 2001-12-10 | 238 | 238 | 230 | 230 | 287,000 | 230 |
| 2001-12-07 | 233 | 235 | 230 | 230 | 257,000 | 230 |
| 2001-12-06 | 236 | 240 | 233 | 234 | 359,000 | 234 |
| 2001-12-05 | 236 | 236 | 231 | 233 | 254,000 | 233 |
| 2001-12-04 | 228 | 232 | 227 | 231 | 289,000 | 231 |
| 2001-12-03 | 233 | 233 | 226 | 227 | 398,000 | 227 |
| 2001-11-30 | 240 | 242 | 231 | 232 | 396,000 | 232 |
| 2001-11-29 | 234 | 239 | 233 | 239 | 297,000 | 239 |
| 2001-11-28 | 237 | 240 | 229 | 229 | 300,000 | 229 |
| 2001-11-27 | 242 | 245 | 236 | 236 | 398,000 | 236 |
| 2001-11-26 | 237 | 245 | 236 | 245 | 410,000 | 245 |
| 2001-11-22 | 235 | 236 | 228 | 236 | 240,000 | 236 |
| 2001-11-21 | 233 | 236 | 230 | 235 | 208,000 | 235 |
| 2001-11-20 | 237 | 238 | 228 | 231 | 322,000 | 231 |
| 2001-11-19 | 229 | 237 | 228 | 236 | 197,000 | 236 |
| 2001-11-16 | 227 | 239 | 223 | 230 | 346,000 | 230 |
| 2001-11-15 | 221 | 232 | 221 | 232 | 240,000 | 232 |
| 2001-11-14 | 227 | 227 | 220 | 221 | 165,000 | 221 |
| 2001-11-13 | 220 | 224 | 220 | 222 | 206,000 | 222 |
| 2001-11-12 | 225 | 229 | 220 | 221 | 281,000 | 221 |
| 2001-11-09 | 238 | 238 | 226 | 226 | 568,000 | 226 |
| 2001-11-08 | 236 | 240 | 233 | 240 | 206,000 | 240 |
| 2001-11-07 | 240 | 240 | 231 | 231 | 250,000 | 231 |
| 2001-11-06 | 236 | 241 | 236 | 241 | 178,000 | 241 |
| 2001-11-05 | 239 | 240 | 237 | 239 | 210,000 | 239 |
| 2001-11-02 | 242 | 244 | 236 | 237 | 455,000 | 237 |
| 2001-11-01 | 246 | 246 | 240 | 240 | 371,000 | 240 |
| 2001-10-31 | 238 | 248 | 238 | 242 | 536,000 | 242 |
| 2001-10-30 | 237 | 240 | 234 | 240 | 426,000 | 240 |
| 2001-10-29 | 244 | 244 | 240 | 242 | 322,000 | 242 |
| 2001-10-26 | 252 | 253 | 244 | 244 | 791,000 | 244 |
| 2001-10-25 | 234 | 243 | 234 | 242 | 522,000 | 242 |
| 2001-10-24 | 228 | 240 | 226 | 234 | 655,000 | 234 |
| 2001-10-23 | 227 | 230 | 225 | 230 | 396,000 | 230 |
| 2001-10-22 | 225 | 227 | 224 | 225 | 166,000 | 225 |
| 2001-10-19 | 226 | 226 | 222 | 224 | 317,000 | 224 |
| 2001-10-18 | 227 | 227 | 222 | 222 | 416,000 | 222 |
| 2001-10-17 | 230 | 230 | 224 | 225 | 587,000 | 225 |
| 2001-10-16 | 223 | 232 | 220 | 231 | 603,000 | 231 |
| 2001-10-15 | 226 | 227 | 222 | 223 | 415,000 | 223 |
| 2001-10-12 | 232 | 232 | 224 | 227 | 1,089,000 | 227 |
| 2001-10-11 | 227 | 228 | 222 | 228 | 375,000 | 228 |
| 2001-10-10 | 229 | 229 | 220 | 220 | 482,000 | 220 |
| 2001-10-09 | 227 | 230 | 223 | 230 | 284,000 | 230 |
| 2001-10-05 | 233 | 234 | 225 | 225 | 350,000 | 225 |
| 2001-10-04 | 235 | 237 | 233 | 236 | 314,000 | 236 |
| 2001-10-03 | 233 | 235 | 231 | 232 | 396,000 | 232 |
| 2001-10-02 | 228 | 233 | 223 | 229 | 388,000 | 229 |
| 2001-10-01 | 223 | 230 | 219 | 227 | 589,000 | 227 |
| 2001-09-28 | 220 | 231 | 218 | 224 | 648,000 | 224 |
| 2001-09-27 | 225 | 225 | 221 | 225 | 308,000 | 225 |
| 2001-09-26 | 222 | 225 | 220 | 223 | 331,000 | 223 |
| 2001-09-25 | 220 | 224 | 216 | 222 | 384,000 | 222 |
| 2001-09-21 | 211 | 218 | 205 | 210 | 615,000 | 210 |
| 2001-09-20 | 215 | 216 | 208 | 211 | 403,000 | 211 |
| 2001-09-19 | 206 | 217 | 206 | 212 | 628,000 | 212 |
| 2001-09-18 | 202 | 214 | 201 | 201 | 520,000 | 201 |
| 2001-09-17 | 212 | 212 | 197 | 197 | 619,000 | 197 |
| 2001-09-14 | 201 | 215 | 201 | 215 | 1,307,000 | 215 |
| 2001-09-13 | 194 | 205 | 193 | 198 | 990,000 | 198 |
| 2001-09-12 | 190 | 208 | 190 | 195 | 671,000 | 195 |
| 2001-09-11 | 208 | 214 | 208 | 209 | 344,000 | 209 |
| 2001-09-10 | 215 | 215 | 205 | 206 | 618,000 | 206 |
| 2001-09-07 | 224 | 224 | 220 | 220 | 421,000 | 220 |
| 2001-09-06 | 220 | 228 | 220 | 223 | 407,000 | 223 |
| 2001-09-05 | 225 | 225 | 220 | 220 | 433,000 | 220 |
| 2001-09-04 | 225 | 227 | 216 | 227 | 679,000 | 227 |
| 2001-09-03 | 242 | 242 | 226 | 226 | 373,000 | 226 |
| 2001-08-31 | 239 | 240 | 236 | 240 | 482,000 | 240 |
| 2001-08-30 | 241 | 243 | 238 | 242 | 334,000 | 242 |
| 2001-08-29 | 247 | 248 | 241 | 241 | 521,000 | 241 |
| 2001-08-28 | 250 | 250 | 243 | 244 | 514,000 | 244 |
| 2001-08-27 | 252 | 252 | 246 | 247 | 473,000 | 247 |
| 2001-08-24 | 248 | 249 | 244 | 247 | 395,000 | 247 |
| 2001-08-23 | 248 | 251 | 246 | 249 | 437,000 | 249 |
| 2001-08-22 | 242 | 250 | 242 | 246 | 508,000 | 246 |
| 2001-08-21 | 245 | 247 | 242 | 245 | 529,000 | 245 |
| 2001-08-20 | 247 | 248 | 242 | 244 | 812,000 | 244 |
| 2001-08-17 | 261 | 261 | 251 | 254 | 460,000 | 254 |
| 2001-08-16 | 264 | 264 | 257 | 257 | 358,000 | 257 |
| 2001-08-15 | 269 | 269 | 262 | 264 | 429,000 | 264 |
| 2001-08-14 | 261 | 273 | 260 | 273 | 443,000 | 273 |
| 2001-08-13 | 265 | 265 | 259 | 259 | 271,000 | 259 |
| 2001-08-10 | 258 | 267 | 256 | 264 | 547,000 | 264 |
| 2001-08-09 | 266 | 268 | 258 | 258 | 230,000 | 258 |
| 2001-08-08 | 272 | 273 | 265 | 266 | 431,000 | 266 |
| 2001-08-07 | 266 | 273 | 264 | 272 | 318,000 | 272 |
| 2001-08-06 | 264 | 274 | 264 | 268 | 241,000 | 268 |
| 2001-08-03 | 268 | 268 | 261 | 262 | 337,000 | 262 |
| 2001-08-02 | 263 | 273 | 261 | 273 | 498,000 | 273 |
| 2001-08-01 | 251 | 261 | 251 | 260 | 268,000 | 260 |
| 2001-07-31 | 249 | 253 | 246 | 251 | 257,000 | 251 |
| 2001-07-30 | 258 | 260 | 248 | 250 | 366,000 | 250 |
| 2001-07-27 | 257 | 262 | 256 | 258 | 328,000 | 258 |
| 2001-07-26 | 256 | 259 | 254 | 256 | 159,000 | 256 |
| 2001-07-25 | 252 | 258 | 252 | 254 | 255,000 | 254 |
| 2001-07-24 | 242 | 254 | 240 | 254 | 393,000 | 254 |
| 2001-07-23 | 253 | 253 | 240 | 242 | 410,000 | 242 |
| 2001-07-19 | 253 | 256 | 250 | 253 | 416,000 | 253 |
| 2001-07-18 | 261 | 263 | 255 | 256 | 273,000 | 256 |
| 2001-07-17 | 258 | 262 | 258 | 261 | 185,000 | 261 |
| 2001-07-16 | 273 | 273 | 263 | 265 | 220,000 | 265 |
| 2001-07-13 | 261 | 269 | 260 | 268 | 924,000 | 268 |
| 2001-07-12 | 262 | 262 | 257 | 261 | 252,000 | 261 |
| 2001-07-11 | 259 | 261 | 255 | 255 | 278,000 | 255 |
| 2001-07-10 | 260 | 264 | 260 | 263 | 310,000 | 263 |
| 2001-07-09 | 265 | 266 | 257 | 260 | 385,000 | 260 |
| 2001-07-06 | 272 | 272 | 266 | 266 | 324,000 | 266 |
| 2001-07-05 | 266 | 273 | 266 | 273 | 382,000 | 273 |
| 2001-07-04 | 277 | 277 | 266 | 266 | 448,000 | 266 |
| 2001-07-03 | 277 | 277 | 273 | 274 | 444,000 | 274 |
| 2001-07-02 | 275 | 276 | 271 | 274 | 381,000 | 274 |
| 2001-06-29 | 276 | 276 | 272 | 275 | 559,000 | 275 |
| 2001-06-28 | 279 | 279 | 270 | 272 | 482,000 | 272 |
| 2001-06-27 | 272 | 275 | 270 | 275 | 414,000 | 275 |
| 2001-06-26 | 277 | 280 | 269 | 271 | 598,000 | 271 |
| 2001-06-25 | 280 | 284 | 275 | 275 | 961,000 | 275 |
| 2001-06-22 | 268 | 278 | 265 | 275 | 959,000 | 275 |
| 2001-06-21 | 254 | 265 | 254 | 263 | 608,000 | 263 |
| 2001-06-20 | 260 | 260 | 252 | 253 | 618,000 | 253 |
| 2001-06-19 | 265 | 265 | 255 | 255 | 539,000 | 255 |
| 2001-06-18 | 260 | 261 | 258 | 261 | 399,000 | 261 |
| 2001-06-15 | 261 | 262 | 255 | 257 | 924,000 | 257 |
| 2001-06-14 | 264 | 265 | 261 | 265 | 548,000 | 265 |
| 2001-06-13 | 262 | 267 | 261 | 263 | 631,000 | 263 |
| 2001-06-12 | 273 | 274 | 262 | 262 | 502,000 | 262 |
| 2001-06-11 | 278 | 279 | 273 | 274 | 663,000 | 274 |
| 2001-06-08 | 274 | 280 | 272 | 276 | 2,918,000 | 276 |
| 2001-06-07 | 264 | 269 | 259 | 269 | 586,000 | 269 |
| 2001-06-06 | 270 | 270 | 262 | 267 | 657,000 | 267 |
| 2001-06-05 | 275 | 275 | 264 | 265 | 808,000 | 265 |
| 2001-06-04 | 275 | 279 | 271 | 276 | 281,000 | 276 |
| 2001-06-01 | 281 | 282 | 275 | 280 | 345,000 | 280 |
| 2001-05-31 | 275 | 280 | 271 | 277 | 482,000 | 277 |
| 2001-05-30 | 283 | 285 | 278 | 278 | 424,000 | 278 |
| 2001-05-29 | 286 | 288 | 282 | 283 | 420,000 | 283 |
| 2001-05-28 | 292 | 294 | 288 | 288 | 207,000 | 288 |
| 2001-05-25 | 298 | 299 | 291 | 291 | 455,000 | 291 |
| 2001-05-24 | 300 | 302 | 295 | 297 | 439,000 | 297 |
| 2001-05-23 | 303 | 303 | 297 | 300 | 382,000 | 300 |
| 2001-05-22 | 310 | 310 | 300 | 301 | 407,000 | 301 |
| 2001-05-21 | 296 | 308 | 293 | 304 | 792,000 | 304 |
| 2001-05-18 | 293 | 297 | 292 | 292 | 364,000 | 292 |
| 2001-05-17 | 295 | 295 | 290 | 292 | 490,000 | 292 |
| 2001-05-16 | 295 | 297 | 290 | 290 | 461,000 | 290 |
| 2001-05-15 | 298 | 299 | 292 | 295 | 388,000 | 295 |
| 2001-05-14 | 302 | 302 | 290 | 298 | 327,000 | 298 |
| 2001-05-11 | 308 | 310 | 301 | 302 | 751,000 | 302 |
| 2001-05-10 | 303 | 314 | 303 | 308 | 393,000 | 308 |
| 2001-05-09 | 305 | 305 | 275 | 303 | 1,088,000 | 303 |
| 2001-05-08 | 321 | 322 | 311 | 311 | 568,000 | 311 |
| 2001-05-07 | 328 | 329 | 322 | 322 | 443,000 | 322 |
| 2001-05-02 | 330 | 330 | 322 | 327 | 817,000 | 327 |
| 2001-05-01 | 328 | 329 | 322 | 325 | 779,000 | 325 |
| 2001-04-27 | 330 | 330 | 321 | 321 | 614,000 | 321 |
| 2001-04-26 | 330 | 331 | 325 | 328 | 605,000 | 328 |
| 2001-04-25 | 331 | 334 | 327 | 333 | 563,000 | 333 |
| 2001-04-24 | 326 | 334 | 321 | 333 | 1,390,000 | 333 |
| 2001-04-23 | 330 | 332 | 321 | 321 | 583,000 | 321 |
| 2001-04-20 | 325 | 330 | 321 | 325 | 924,000 | 325 |
| 2001-04-19 | 335 | 338 | 328 | 328 | 1,498,000 | 328 |
| 2001-04-18 | 333 | 338 | 328 | 330 | 3,297,000 | 330 |
| 2001-04-17 | 327 | 333 | 320 | 330 | 2,482,000 | 330 |
| 2001-04-16 | 331 | 332 | 323 | 324 | 2,121,000 | 324 |
| 2001-04-13 | 310 | 330 | 305 | 330 | 7,355,000 | 330 |
| 2001-04-12 | 300 | 308 | 300 | 305 | 484,000 | 305 |
| 2001-04-11 | 303 | 308 | 297 | 305 | 777,000 | 305 |
| 2001-04-10 | 300 | 307 | 297 | 300 | 936,000 | 300 |
| 2001-04-09 | 310 | 310 | 295 | 295 | 765,000 | 295 |
| 2001-04-06 | 311 | 316 | 305 | 310 | 1,004,000 | 310 |
| 2001-04-05 | 310 | 323 | 306 | 316 | 2,998,000 | 316 |
| 2001-04-04 | 296 | 309 | 296 | 308 | 1,135,000 | 308 |
| 2001-04-03 | 289 | 310 | 289 | 306 | 1,286,000 | 306 |
| 2001-04-02 | 295 | 298 | 283 | 292 | 621,000 | 292 |
| 2001-03-30 | 290 | 302 | 290 | 290 | 925,000 | 290 |
| 2001-03-29 | 293 | 305 | 293 | 296 | 1,037,000 | 296 |
| 2001-03-28 | 311 | 311 | 299 | 308 | 2,068,000 | 308 |
| 2001-03-27 | 311 | 321 | 300 | 301 | 4,292,000 | 301 |
| 2001-03-26 | 280 | 306 | 273 | 305 | 5,924,000 | 305 |
| 2001-03-23 | 258 | 276 | 256 | 273 | 1,025,000 | 273 |
| 2001-03-22 | 265 | 268 | 250 | 263 | 620,000 | 263 |
| 2001-03-21 | 240 | 269 | 238 | 269 | 585,000 | 269 |
| 2001-03-19 | 245 | 256 | 242 | 242 | 425,000 | 242 |
| 2001-03-16 | 252 | 253 | 245 | 246 | 453,000 | 246 |
| 2001-03-15 | 238 | 252 | 233 | 247 | 441,000 | 247 |
| 2001-03-14 | 250 | 253 | 246 | 249 | 282,000 | 249 |
| 2001-03-13 | 257 | 257 | 243 | 243 | 633,000 | 243 |
| 2001-03-12 | 270 | 270 | 259 | 260 | 322,000 | 260 |
| 2001-03-09 | 256 | 272 | 256 | 266 | 2,164,000 | 266 |
| 2001-03-08 | 260 | 264 | 259 | 259 | 422,000 | 259 |
| 2001-03-07 | 265 | 268 | 257 | 257 | 490,000 | 257 |
| 2001-03-06 | 262 | 266 | 258 | 265 | 350,000 | 265 |
| 2001-03-05 | 261 | 269 | 258 | 263 | 323,000 | 263 |
| 2001-03-02 | 271 | 273 | 258 | 261 | 707,000 | 261 |
| 2001-03-01 | 277 | 278 | 267 | 271 | 828,000 | 271 |
| 2001-02-28 | 279 | 279 | 272 | 275 | 896,000 | 275 |
| 2001-02-27 | 275 | 285 | 273 | 275 | 1,640,000 | 275 |
| 2001-02-26 | 273 | 279 | 271 | 273 | 1,410,000 | 273 |
| 2001-02-23 | 262 | 283 | 262 | 281 | 3,676,000 | 281 |
| 2001-02-22 | 260 | 260 | 255 | 257 | 474,000 | 257 |
| 2001-02-21 | 255 | 264 | 251 | 262 | 562,000 | 262 |
| 2001-02-20 | 253 | 255 | 251 | 255 | 271,000 | 255 |
| 2001-02-19 | 255 | 255 | 247 | 249 | 468,000 | 249 |
| 2001-02-16 | 257 | 263 | 257 | 258 | 711,000 | 258 |
| 2001-02-15 | 259 | 264 | 257 | 260 | 1,525,000 | 260 |
| 2001-02-14 | 254 | 261 | 254 | 257 | 1,281,000 | 257 |
| 2001-02-13 | 259 | 260 | 254 | 254 | 439,000 | 254 |
| 2001-02-09 | 256 | 261 | 253 | 258 | 1,319,000 | 258 |
| 2001-02-08 | 257 | 257 | 250 | 251 | 626,000 | 251 |
| 2001-02-07 | 248 | 258 | 247 | 258 | 1,297,000 | 258 |
| 2001-02-06 | 239 | 248 | 239 | 243 | 355,000 | 243 |
| 2001-02-05 | 241 | 241 | 236 | 239 | 387,000 | 239 |
| 2001-02-02 | 249 | 255 | 246 | 246 | 486,000 | 246 |
| 2001-02-01 | 256 | 258 | 249 | 250 | 806,000 | 250 |
| 2001-01-31 | 245 | 257 | 245 | 254 | 2,029,000 | 254 |
| 2001-01-30 | 244 | 245 | 236 | 242 | 1,033,000 | 242 |
| 2001-01-29 | 231 | 241 | 231 | 241 | 1,292,000 | 241 |
| 2001-01-26 | 226 | 231 | 225 | 230 | 267,000 | 230 |
| 2001-01-25 | 227 | 232 | 225 | 227 | 264,000 | 227 |
| 2001-01-24 | 232 | 232 | 225 | 226 | 295,000 | 226 |
| 2001-01-23 | 231 | 231 | 227 | 228 | 359,000 | 228 |
| 2001-01-22 | 228 | 230 | 226 | 228 | 479,000 | 228 |
| 2001-01-19 | 222 | 229 | 219 | 223 | 1,006,000 | 223 |
| 2001-01-18 | 216 | 221 | 213 | 219 | 388,000 | 219 |
| 2001-01-17 | 220 | 222 | 217 | 218 | 283,000 | 218 |
| 2001-01-16 | 216 | 222 | 216 | 220 | 195,000 | 220 |
| 2001-01-15 | 221 | 229 | 214 | 223 | 376,000 | 223 |
| 2001-01-12 | 213 | 218 | 208 | 211 | 934,000 | 211 |
| 2001-01-11 | 222 | 222 | 213 | 213 | 247,000 | 213 |
| 2001-01-10 | 229 | 229 | 216 | 219 | 343,000 | 219 |
| 2001-01-09 | 223 | 227 | 219 | 226 | 371,000 | 226 |
| 2001-01-05 | 223 | 230 | 223 | 228 | 367,000 | 228 |
| 2001-01-04 | 236 | 237 | 221 | 222 | 203,000 | 222 |
分割・併合履歴 ： [1985-06-26]1株→1.07株