5301 東海カーボン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 172 | 175 | 172 | 173 | 126,000 | 173 |
| 2002-12-27 | 177 | 177 | 172 | 177 | 200,000 | 177 |
| 2002-12-26 | 175 | 176 | 171 | 175 | 202,000 | 175 |
| 2002-12-25 | 173 | 176 | 170 | 173 | 156,000 | 173 |
| 2002-12-24 | 169 | 173 | 167 | 170 | 500,000 | 170 |
| 2002-12-20 | 168 | 168 | 166 | 168 | 421,000 | 168 |
| 2002-12-19 | 166 | 172 | 165 | 169 | 281,000 | 169 |
| 2002-12-18 | 172 | 172 | 167 | 167 | 441,000 | 167 |
| 2002-12-17 | 175 | 176 | 172 | 172 | 327,000 | 172 |
| 2002-12-16 | 180 | 182 | 175 | 175 | 359,000 | 175 |
| 2002-12-13 | 190 | 190 | 180 | 180 | 1,631,000 | 180 |
| 2002-12-12 | 189 | 191 | 188 | 191 | 241,000 | 191 |
| 2002-12-11 | 187 | 191 | 187 | 189 | 354,000 | 189 |
| 2002-12-10 | 185 | 190 | 185 | 188 | 358,000 | 188 |
| 2002-12-09 | 183 | 187 | 179 | 185 | 393,000 | 185 |
| 2002-12-06 | 186 | 188 | 184 | 184 | 341,000 | 184 |
| 2002-12-05 | 186 | 192 | 184 | 191 | 334,000 | 191 |
| 2002-12-04 | 187 | 187 | 183 | 185 | 236,000 | 185 |
| 2002-12-03 | 188 | 188 | 185 | 188 | 298,000 | 188 |
| 2002-12-02 | 188 | 189 | 184 | 187 | 353,000 | 187 |
| 2002-11-29 | 180 | 188 | 179 | 186 | 450,000 | 186 |
| 2002-11-28 | 178 | 180 | 175 | 180 | 252,000 | 180 |
| 2002-11-27 | 170 | 177 | 170 | 175 | 202,000 | 175 |
| 2002-11-26 | 177 | 177 | 169 | 171 | 303,000 | 171 |
| 2002-11-25 | 172 | 176 | 170 | 174 | 274,000 | 174 |
| 2002-11-22 | 174 | 174 | 168 | 169 | 329,000 | 169 |
| 2002-11-21 | 167 | 169 | 165 | 169 | 319,000 | 169 |
| 2002-11-20 | 155 | 161 | 155 | 159 | 437,000 | 159 |
| 2002-11-19 | 162 | 164 | 156 | 156 | 348,000 | 156 |
| 2002-11-18 | 170 | 170 | 162 | 162 | 215,000 | 162 |
| 2002-11-15 | 168 | 171 | 166 | 169 | 504,000 | 169 |
| 2002-11-14 | 175 | 176 | 166 | 166 | 477,000 | 166 |
| 2002-11-13 | 177 | 177 | 175 | 176 | 184,000 | 176 |
| 2002-11-12 | 177 | 181 | 176 | 179 | 343,000 | 179 |
| 2002-11-11 | 178 | 179 | 176 | 178 | 249,000 | 178 |
| 2002-11-08 | 181 | 181 | 177 | 177 | 379,000 | 177 |
| 2002-11-07 | 180 | 183 | 179 | 183 | 216,000 | 183 |
| 2002-11-06 | 183 | 183 | 179 | 183 | 435,000 | 183 |
| 2002-11-05 | 178 | 183 | 176 | 183 | 360,000 | 183 |
| 2002-11-01 | 177 | 177 | 175 | 177 | 293,000 | 177 |
| 2002-10-31 | 183 | 183 | 175 | 175 | 343,000 | 175 |
| 2002-10-30 | 177 | 183 | 177 | 182 | 213,000 | 182 |
| 2002-10-29 | 178 | 180 | 177 | 179 | 171,000 | 179 |
| 2002-10-28 | 178 | 178 | 176 | 178 | 313,000 | 178 |
| 2002-10-25 | 176 | 180 | 176 | 178 | 236,000 | 178 |
| 2002-10-24 | 182 | 182 | 176 | 176 | 331,000 | 176 |
| 2002-10-23 | 182 | 184 | 179 | 182 | 315,000 | 182 |
| 2002-10-22 | 190 | 190 | 180 | 181 | 391,000 | 181 |
| 2002-10-21 | 194 | 195 | 190 | 190 | 268,000 | 190 |
| 2002-10-18 | 197 | 198 | 194 | 194 | 196,000 | 194 |
| 2002-10-17 | 192 | 194 | 192 | 193 | 184,000 | 193 |
| 2002-10-16 | 189 | 194 | 189 | 192 | 461,000 | 192 |
| 2002-10-15 | 186 | 190 | 185 | 186 | 231,000 | 186 |
| 2002-10-11 | 182 | 184 | 181 | 183 | 587,000 | 183 |
| 2002-10-10 | 181 | 182 | 177 | 180 | 447,000 | 180 |
| 2002-10-09 | 191 | 191 | 181 | 182 | 457,000 | 182 |
| 2002-10-08 | 191 | 195 | 189 | 190 | 389,000 | 190 |
| 2002-10-07 | 196 | 196 | 190 | 191 | 487,000 | 191 |
| 2002-10-04 | 195 | 198 | 195 | 195 | 360,000 | 195 |
| 2002-10-03 | 200 | 201 | 195 | 195 | 225,000 | 195 |
| 2002-10-02 | 204 | 205 | 198 | 200 | 256,000 | 200 |
| 2002-10-01 | 203 | 205 | 201 | 204 | 223,000 | 204 |
| 2002-09-30 | 203 | 211 | 203 | 211 | 220,000 | 211 |
| 2002-09-27 | 206 | 209 | 205 | 209 | 307,000 | 209 |
| 2002-09-26 | 205 | 206 | 200 | 205 | 229,000 | 205 |
| 2002-09-25 | 198 | 205 | 197 | 201 | 236,000 | 201 |
| 2002-09-24 | 202 | 202 | 197 | 202 | 229,000 | 202 |
| 2002-09-20 | 200 | 205 | 200 | 203 | 280,000 | 203 |
| 2002-09-19 | 198 | 206 | 198 | 206 | 556,000 | 206 |
| 2002-09-18 | 195 | 198 | 191 | 193 | 446,000 | 193 |
| 2002-09-17 | 195 | 199 | 193 | 198 | 455,000 | 198 |
| 2002-09-13 | 190 | 192 | 189 | 191 | 2,758,000 | 191 |
| 2002-09-12 | 194 | 196 | 193 | 193 | 237,000 | 193 |
| 2002-09-11 | 195 | 197 | 194 | 195 | 165,000 | 195 |
| 2002-09-10 | 196 | 196 | 194 | 194 | 392,000 | 194 |
| 2002-09-09 | 193 | 196 | 193 | 195 | 291,000 | 195 |
| 2002-09-06 | 193 | 195 | 190 | 193 | 480,000 | 193 |
| 2002-09-05 | 193 | 196 | 192 | 195 | 417,000 | 195 |
| 2002-09-04 | 195 | 195 | 191 | 194 | 522,000 | 194 |
| 2002-09-03 | 200 | 201 | 195 | 195 | 561,000 | 195 |
| 2002-09-02 | 203 | 204 | 200 | 201 | 436,000 | 201 |
| 2002-08-30 | 205 | 206 | 202 | 205 | 245,000 | 205 |
| 2002-08-29 | 205 | 208 | 203 | 206 | 262,000 | 206 |
| 2002-08-28 | 205 | 209 | 205 | 206 | 273,000 | 206 |
| 2002-08-27 | 215 | 216 | 208 | 210 | 285,000 | 210 |
| 2002-08-26 | 204 | 214 | 204 | 214 | 425,000 | 214 |
| 2002-08-23 | 205 | 207 | 203 | 204 | 374,000 | 204 |
| 2002-08-22 | 202 | 205 | 201 | 205 | 293,000 | 205 |
| 2002-08-21 | 203 | 205 | 202 | 204 | 282,000 | 204 |
| 2002-08-20 | 207 | 207 | 203 | 203 | 222,000 | 203 |
| 2002-08-19 | 206 | 208 | 203 | 203 | 300,000 | 203 |
| 2002-08-16 | 211 | 212 | 208 | 208 | 93,000 | 208 |
| 2002-08-15 | 208 | 211 | 207 | 210 | 223,000 | 210 |
| 2002-08-14 | 207 | 208 | 204 | 207 | 122,000 | 207 |
| 2002-08-13 | 206 | 212 | 204 | 204 | 232,000 | 204 |
| 2002-08-12 | 215 | 215 | 208 | 208 | 215,000 | 208 |
| 2002-08-09 | 211 | 215 | 211 | 214 | 686,000 | 214 |
| 2002-08-08 | 211 | 214 | 209 | 211 | 181,000 | 211 |
| 2002-08-07 | 206 | 211 | 205 | 211 | 253,000 | 211 |
| 2002-08-06 | 208 | 208 | 202 | 203 | 351,000 | 203 |
| 2002-08-05 | 202 | 209 | 202 | 209 | 237,000 | 209 |
| 2002-08-02 | 203 | 206 | 202 | 203 | 319,000 | 203 |
| 2002-08-01 | 206 | 206 | 203 | 205 | 284,000 | 205 |
| 2002-07-31 | 210 | 210 | 206 | 207 | 193,000 | 207 |
| 2002-07-30 | 207 | 208 | 206 | 208 | 299,000 | 208 |
| 2002-07-29 | 205 | 206 | 203 | 203 | 454,000 | 203 |
| 2002-07-26 | 207 | 208 | 202 | 204 | 482,000 | 204 |
| 2002-07-25 | 210 | 210 | 206 | 210 | 336,000 | 210 |
| 2002-07-24 | 209 | 210 | 205 | 205 | 326,000 | 205 |
| 2002-07-23 | 206 | 209 | 205 | 207 | 323,000 | 207 |
| 2002-07-22 | 205 | 212 | 205 | 209 | 422,000 | 209 |
| 2002-07-19 | 212 | 212 | 207 | 208 | 370,000 | 208 |
| 2002-07-18 | 215 | 217 | 213 | 213 | 315,000 | 213 |
| 2002-07-17 | 210 | 212 | 207 | 210 | 268,000 | 210 |
| 2002-07-16 | 215 | 217 | 210 | 210 | 335,000 | 210 |
| 2002-07-15 | 218 | 219 | 212 | 213 | 354,000 | 213 |
| 2002-07-12 | 220 | 220 | 216 | 216 | 723,000 | 216 |
| 2002-07-11 | 221 | 222 | 215 | 215 | 274,000 | 215 |
| 2002-07-10 | 226 | 229 | 223 | 223 | 287,000 | 223 |
| 2002-07-09 | 223 | 229 | 223 | 229 | 300,000 | 229 |
| 2002-07-08 | 229 | 229 | 221 | 221 | 389,000 | 221 |
| 2002-07-05 | 222 | 226 | 222 | 224 | 272,000 | 224 |
| 2002-07-04 | 221 | 223 | 219 | 219 | 278,000 | 219 |
| 2002-07-03 | 215 | 226 | 214 | 223 | 463,000 | 223 |
| 2002-07-02 | 211 | 219 | 209 | 218 | 425,000 | 218 |
| 2002-07-01 | 215 | 215 | 210 | 212 | 324,000 | 212 |
| 2002-06-28 | 212 | 214 | 210 | 213 | 315,000 | 213 |
| 2002-06-27 | 208 | 213 | 208 | 211 | 427,000 | 211 |
| 2002-06-26 | 215 | 215 | 205 | 206 | 521,000 | 206 |
| 2002-06-25 | 216 | 219 | 214 | 217 | 459,000 | 217 |
| 2002-06-24 | 216 | 219 | 215 | 219 | 372,000 | 219 |
| 2002-06-21 | 217 | 219 | 215 | 217 | 320,000 | 217 |
| 2002-06-20 | 221 | 223 | 215 | 223 | 588,000 | 223 |
| 2002-06-19 | 223 | 223 | 215 | 216 | 541,000 | 216 |
| 2002-06-18 | 224 | 226 | 221 | 221 | 498,000 | 221 |
| 2002-06-17 | 228 | 229 | 216 | 220 | 699,000 | 220 |
| 2002-06-14 | 231 | 235 | 229 | 232 | 2,314,000 | 232 |
| 2002-06-13 | 238 | 242 | 229 | 231 | 421,000 | 231 |
| 2002-06-12 | 243 | 245 | 237 | 241 | 458,000 | 241 |
| 2002-06-11 | 243 | 246 | 243 | 245 | 245,000 | 245 |
| 2002-06-10 | 242 | 247 | 242 | 243 | 359,000 | 243 |
| 2002-06-07 | 245 | 247 | 242 | 244 | 417,000 | 244 |
| 2002-06-06 | 254 | 254 | 247 | 247 | 321,000 | 247 |
| 2002-06-05 | 247 | 255 | 247 | 251 | 303,000 | 251 |
| 2002-06-04 | 250 | 252 | 246 | 246 | 457,000 | 246 |
| 2002-06-03 | 248 | 253 | 248 | 252 | 218,000 | 252 |
| 2002-05-31 | 252 | 254 | 249 | 249 | 438,000 | 249 |
| 2002-05-30 | 251 | 253 | 246 | 249 | 785,000 | 249 |
| 2002-05-29 | 260 | 261 | 255 | 257 | 431,000 | 257 |
| 2002-05-28 | 261 | 264 | 260 | 262 | 459,000 | 262 |
| 2002-05-27 | 258 | 267 | 257 | 265 | 1,231,000 | 265 |
| 2002-05-24 | 261 | 262 | 255 | 258 | 571,000 | 258 |
| 2002-05-23 | 264 | 264 | 260 | 261 | 963,000 | 261 |
| 2002-05-22 | 256 | 263 | 256 | 261 | 1,226,000 | 261 |
| 2002-05-21 | 257 | 260 | 256 | 258 | 906,000 | 258 |
| 2002-05-20 | 254 | 261 | 252 | 259 | 1,798,000 | 259 |
| 2002-05-17 | 251 | 256 | 250 | 252 | 1,575,000 | 252 |
| 2002-05-16 | 248 | 251 | 246 | 251 | 456,000 | 251 |
| 2002-05-15 | 243 | 252 | 242 | 246 | 1,028,000 | 246 |
| 2002-05-14 | 247 | 247 | 240 | 242 | 831,000 | 242 |
| 2002-05-13 | 253 | 253 | 246 | 246 | 1,527,000 | 246 |
| 2002-05-10 | 245 | 256 | 245 | 251 | 6,032,000 | 251 |
| 2002-05-09 | 233 | 235 | 231 | 233 | 476,000 | 233 |
| 2002-05-08 | 228 | 233 | 228 | 231 | 431,000 | 231 |
| 2002-05-07 | 230 | 231 | 224 | 225 | 431,000 | 225 |
| 2002-05-02 | 233 | 233 | 229 | 230 | 294,000 | 230 |
| 2002-05-01 | 232 | 234 | 229 | 231 | 349,000 | 231 |
| 2002-04-30 | 226 | 231 | 225 | 230 | 545,000 | 230 |
| 2002-04-26 | 230 | 231 | 222 | 224 | 712,000 | 224 |
| 2002-04-25 | 231 | 232 | 227 | 230 | 648,000 | 230 |
| 2002-04-24 | 238 | 239 | 231 | 232 | 804,000 | 232 |
| 2002-04-23 | 225 | 239 | 224 | 235 | 1,286,000 | 235 |
| 2002-04-22 | 223 | 227 | 222 | 224 | 586,000 | 224 |
| 2002-04-19 | 225 | 226 | 221 | 222 | 340,000 | 222 |
| 2002-04-18 | 223 | 229 | 223 | 224 | 529,000 | 224 |
| 2002-04-17 | 224 | 227 | 221 | 227 | 455,000 | 227 |
| 2002-04-16 | 219 | 226 | 219 | 224 | 642,000 | 224 |
| 2002-04-15 | 219 | 222 | 217 | 219 | 287,000 | 219 |
| 2002-04-12 | 223 | 226 | 218 | 218 | 706,000 | 218 |
| 2002-04-11 | 226 | 227 | 223 | 224 | 320,000 | 224 |
| 2002-04-10 | 222 | 229 | 222 | 229 | 393,000 | 229 |
| 2002-04-09 | 226 | 228 | 223 | 225 | 362,000 | 225 |
| 2002-04-08 | 229 | 231 | 228 | 229 | 423,000 | 229 |
| 2002-04-05 | 217 | 227 | 217 | 226 | 525,000 | 226 |
| 2002-04-04 | 215 | 221 | 215 | 216 | 303,000 | 216 |
| 2002-04-03 | 213 | 220 | 212 | 219 | 486,000 | 219 |
| 2002-04-02 | 214 | 216 | 212 | 214 | 202,000 | 214 |
| 2002-04-01 | 222 | 222 | 213 | 217 | 227,000 | 217 |
| 2002-03-29 | 225 | 226 | 215 | 217 | 390,000 | 217 |
| 2002-03-28 | 223 | 227 | 222 | 227 | 257,000 | 227 |
| 2002-03-27 | 221 | 225 | 219 | 223 | 296,000 | 223 |
| 2002-03-26 | 220 | 228 | 220 | 223 | 264,000 | 223 |
| 2002-03-25 | 222 | 223 | 217 | 220 | 217,000 | 220 |
| 2002-03-22 | 224 | 226 | 222 | 222 | 213,000 | 222 |
| 2002-03-20 | 228 | 228 | 223 | 223 | 418,000 | 223 |
| 2002-03-19 | 223 | 226 | 223 | 226 | 399,000 | 226 |
| 2002-03-18 | 225 | 226 | 222 | 222 | 244,000 | 222 |
| 2002-03-15 | 222 | 226 | 222 | 224 | 237,000 | 224 |
| 2002-03-14 | 224 | 225 | 222 | 225 | 280,000 | 225 |
| 2002-03-13 | 230 | 232 | 222 | 222 | 636,000 | 222 |
| 2002-03-12 | 237 | 238 | 231 | 231 | 370,000 | 231 |
| 2002-03-11 | 234 | 237 | 231 | 235 | 453,000 | 235 |
| 2002-03-08 | 231 | 239 | 224 | 239 | 2,353,000 | 239 |
| 2002-03-07 | 229 | 229 | 225 | 226 | 363,000 | 226 |
| 2002-03-06 | 223 | 230 | 223 | 226 | 545,000 | 226 |
| 2002-03-05 | 226 | 226 | 220 | 220 | 443,000 | 220 |
| 2002-03-04 | 216 | 227 | 215 | 227 | 819,000 | 227 |
| 2002-03-01 | 208 | 213 | 205 | 213 | 368,000 | 213 |
| 2002-02-28 | 206 | 209 | 203 | 209 | 558,000 | 209 |
| 2002-02-27 | 200 | 205 | 199 | 205 | 670,000 | 205 |
| 2002-02-26 | 204 | 205 | 201 | 201 | 351,000 | 201 |
| 2002-02-25 | 202 | 205 | 201 | 201 | 284,000 | 201 |
| 2002-02-22 | 202 | 206 | 201 | 206 | 223,000 | 206 |
| 2002-02-21 | 200 | 205 | 198 | 205 | 344,000 | 205 |
| 2002-02-20 | 200 | 201 | 197 | 197 | 335,000 | 197 |
| 2002-02-19 | 205 | 206 | 200 | 200 | 271,000 | 200 |
| 2002-02-18 | 205 | 207 | 204 | 205 | 123,000 | 205 |
| 2002-02-15 | 206 | 209 | 205 | 205 | 283,000 | 205 |
| 2002-02-14 | 212 | 214 | 208 | 208 | 434,000 | 208 |
| 2002-02-13 | 201 | 208 | 201 | 206 | 290,000 | 206 |
| 2002-02-12 | 202 | 204 | 198 | 200 | 218,000 | 200 |
| 2002-02-08 | 195 | 201 | 195 | 197 | 1,043,000 | 197 |
| 2002-02-07 | 197 | 200 | 195 | 195 | 300,000 | 195 |
| 2002-02-06 | 202 | 203 | 196 | 196 | 279,000 | 196 |
| 2002-02-05 | 204 | 206 | 202 | 202 | 338,000 | 202 |
| 2002-02-04 | 202 | 205 | 202 | 202 | 162,000 | 202 |
| 2002-02-01 | 200 | 202 | 200 | 201 | 227,000 | 201 |
| 2002-01-31 | 201 | 203 | 200 | 200 | 220,000 | 200 |
| 2002-01-30 | 201 | 203 | 201 | 203 | 225,000 | 203 |
| 2002-01-29 | 203 | 204 | 200 | 200 | 317,000 | 200 |
| 2002-01-28 | 202 | 204 | 201 | 201 | 358,000 | 201 |
| 2002-01-25 | 204 | 205 | 199 | 200 | 388,000 | 200 |
| 2002-01-24 | 204 | 209 | 203 | 204 | 315,000 | 204 |
| 2002-01-23 | 204 | 207 | 202 | 205 | 218,000 | 205 |
| 2002-01-22 | 205 | 206 | 202 | 203 | 232,000 | 203 |
| 2002-01-21 | 205 | 209 | 201 | 205 | 226,000 | 205 |
| 2002-01-18 | 200 | 205 | 198 | 204 | 305,000 | 204 |
| 2002-01-17 | 200 | 203 | 197 | 199 | 208,000 | 199 |
| 2002-01-16 | 200 | 204 | 198 | 198 | 266,000 | 198 |
| 2002-01-15 | 200 | 203 | 197 | 197 | 216,000 | 197 |
| 2002-01-11 | 206 | 207 | 201 | 201 | 551,000 | 201 |
| 2002-01-10 | 211 | 213 | 203 | 205 | 395,000 | 205 |
| 2002-01-09 | 214 | 215 | 211 | 212 | 185,000 | 212 |
| 2002-01-08 | 214 | 215 | 211 | 211 | 315,000 | 211 |
| 2002-01-07 | 217 | 218 | 212 | 215 | 328,000 | 215 |
| 2002-01-04 | 212 | 218 | 210 | 216 | 153,000 | 216 |
分割・併合履歴 ： [1985-06-26]1株→1.07株