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
2002-12-30172175172173126,000173
2002-12-27177177172177200,000177
2002-12-26175176171175202,000175
2002-12-25173176170173156,000173
2002-12-24169173167170500,000170
2002-12-20168168166168421,000168
2002-12-19166172165169281,000169
2002-12-18172172167167441,000167
2002-12-17175176172172327,000172
2002-12-16180182175175359,000175
2002-12-131901901801801,631,000180
2002-12-12189191188191241,000191
2002-12-11187191187189354,000189
2002-12-10185190185188358,000188
2002-12-09183187179185393,000185
2002-12-06186188184184341,000184
2002-12-05186192184191334,000191
2002-12-04187187183185236,000185
2002-12-03188188185188298,000188
2002-12-02188189184187353,000187
2002-11-29180188179186450,000186
2002-11-28178180175180252,000180
2002-11-27170177170175202,000175
2002-11-26177177169171303,000171
2002-11-25172176170174274,000174
2002-11-22174174168169329,000169
2002-11-21167169165169319,000169
2002-11-20155161155159437,000159
2002-11-19162164156156348,000156
2002-11-18170170162162215,000162
2002-11-15168171166169504,000169
2002-11-14175176166166477,000166
2002-11-13177177175176184,000176
2002-11-12177181176179343,000179
2002-11-11178179176178249,000178
2002-11-08181181177177379,000177
2002-11-07180183179183216,000183
2002-11-06183183179183435,000183
2002-11-05178183176183360,000183
2002-11-01177177175177293,000177
2002-10-31183183175175343,000175
2002-10-30177183177182213,000182
2002-10-29178180177179171,000179
2002-10-28178178176178313,000178
2002-10-25176180176178236,000178
2002-10-24182182176176331,000176
2002-10-23182184179182315,000182
2002-10-22190190180181391,000181
2002-10-21194195190190268,000190
2002-10-18197198194194196,000194
2002-10-17192194192193184,000193
2002-10-16189194189192461,000192
2002-10-15186190185186231,000186
2002-10-11182184181183587,000183
2002-10-10181182177180447,000180
2002-10-09191191181182457,000182
2002-10-08191195189190389,000190
2002-10-07196196190191487,000191
2002-10-04195198195195360,000195
2002-10-03200201195195225,000195
2002-10-02204205198200256,000200
2002-10-01203205201204223,000204
2002-09-30203211203211220,000211
2002-09-27206209205209307,000209
2002-09-26205206200205229,000205
2002-09-25198205197201236,000201
2002-09-24202202197202229,000202
2002-09-20200205200203280,000203
2002-09-19198206198206556,000206
2002-09-18195198191193446,000193
2002-09-17195199193198455,000198
2002-09-131901921891912,758,000191
2002-09-12194196193193237,000193
2002-09-11195197194195165,000195
2002-09-10196196194194392,000194
2002-09-09193196193195291,000195
2002-09-06193195190193480,000193
2002-09-05193196192195417,000195
2002-09-04195195191194522,000194
2002-09-03200201195195561,000195
2002-09-02203204200201436,000201
2002-08-30205206202205245,000205
2002-08-29205208203206262,000206
2002-08-28205209205206273,000206
2002-08-27215216208210285,000210
2002-08-26204214204214425,000214
2002-08-23205207203204374,000204
2002-08-22202205201205293,000205
2002-08-21203205202204282,000204
2002-08-20207207203203222,000203
2002-08-19206208203203300,000203
2002-08-1621121220820893,000208
2002-08-15208211207210223,000210
2002-08-14207208204207122,000207
2002-08-13206212204204232,000204
2002-08-12215215208208215,000208
2002-08-09211215211214686,000214
2002-08-08211214209211181,000211
2002-08-07206211205211253,000211
2002-08-06208208202203351,000203
2002-08-05202209202209237,000209
2002-08-02203206202203319,000203
2002-08-01206206203205284,000205
2002-07-31210210206207193,000207
2002-07-30207208206208299,000208
2002-07-29205206203203454,000203
2002-07-26207208202204482,000204
2002-07-25210210206210336,000210
2002-07-24209210205205326,000205
2002-07-23206209205207323,000207
2002-07-22205212205209422,000209
2002-07-19212212207208370,000208
2002-07-18215217213213315,000213
2002-07-17210212207210268,000210
2002-07-16215217210210335,000210
2002-07-15218219212213354,000213
2002-07-12220220216216723,000216
2002-07-11221222215215274,000215
2002-07-10226229223223287,000223
2002-07-09223229223229300,000229
2002-07-08229229221221389,000221
2002-07-05222226222224272,000224
2002-07-04221223219219278,000219
2002-07-03215226214223463,000223
2002-07-02211219209218425,000218
2002-07-01215215210212324,000212
2002-06-28212214210213315,000213
2002-06-27208213208211427,000211
2002-06-26215215205206521,000206
2002-06-25216219214217459,000217
2002-06-24216219215219372,000219
2002-06-21217219215217320,000217
2002-06-20221223215223588,000223
2002-06-19223223215216541,000216
2002-06-18224226221221498,000221
2002-06-17228229216220699,000220
2002-06-142312352292322,314,000232
2002-06-13238242229231421,000231
2002-06-12243245237241458,000241
2002-06-11243246243245245,000245
2002-06-10242247242243359,000243
2002-06-07245247242244417,000244
2002-06-06254254247247321,000247
2002-06-05247255247251303,000251
2002-06-04250252246246457,000246
2002-06-03248253248252218,000252
2002-05-31252254249249438,000249
2002-05-30251253246249785,000249
2002-05-29260261255257431,000257
2002-05-28261264260262459,000262
2002-05-272582672572651,231,000265
2002-05-24261262255258571,000258
2002-05-23264264260261963,000261
2002-05-222562632562611,226,000261
2002-05-21257260256258906,000258
2002-05-202542612522591,798,000259
2002-05-172512562502521,575,000252
2002-05-16248251246251456,000251
2002-05-152432522422461,028,000246
2002-05-14247247240242831,000242
2002-05-132532532462461,527,000246
2002-05-102452562452516,032,000251
2002-05-09233235231233476,000233
2002-05-08228233228231431,000231
2002-05-07230231224225431,000225
2002-05-02233233229230294,000230
2002-05-01232234229231349,000231
2002-04-30226231225230545,000230
2002-04-26230231222224712,000224
2002-04-25231232227230648,000230
2002-04-24238239231232804,000232
2002-04-232252392242351,286,000235
2002-04-22223227222224586,000224
2002-04-19225226221222340,000222
2002-04-18223229223224529,000224
2002-04-17224227221227455,000227
2002-04-16219226219224642,000224
2002-04-15219222217219287,000219
2002-04-12223226218218706,000218
2002-04-11226227223224320,000224
2002-04-10222229222229393,000229
2002-04-09226228223225362,000225
2002-04-08229231228229423,000229
2002-04-05217227217226525,000226
2002-04-04215221215216303,000216
2002-04-03213220212219486,000219
2002-04-02214216212214202,000214
2002-04-01222222213217227,000217
2002-03-29225226215217390,000217
2002-03-28223227222227257,000227
2002-03-27221225219223296,000223
2002-03-26220228220223264,000223
2002-03-25222223217220217,000220
2002-03-22224226222222213,000222
2002-03-20228228223223418,000223
2002-03-19223226223226399,000226
2002-03-18225226222222244,000222
2002-03-15222226222224237,000224
2002-03-14224225222225280,000225
2002-03-13230232222222636,000222
2002-03-12237238231231370,000231
2002-03-11234237231235453,000235
2002-03-082312392242392,353,000239
2002-03-07229229225226363,000226
2002-03-06223230223226545,000226
2002-03-05226226220220443,000220
2002-03-04216227215227819,000227
2002-03-01208213205213368,000213
2002-02-28206209203209558,000209
2002-02-27200205199205670,000205
2002-02-26204205201201351,000201
2002-02-25202205201201284,000201
2002-02-22202206201206223,000206
2002-02-21200205198205344,000205
2002-02-20200201197197335,000197
2002-02-19205206200200271,000200
2002-02-18205207204205123,000205
2002-02-15206209205205283,000205
2002-02-14212214208208434,000208
2002-02-13201208201206290,000206
2002-02-12202204198200218,000200
2002-02-081952011951971,043,000197
2002-02-07197200195195300,000195
2002-02-06202203196196279,000196
2002-02-05204206202202338,000202
2002-02-04202205202202162,000202
2002-02-01200202200201227,000201
2002-01-31201203200200220,000200
2002-01-30201203201203225,000203
2002-01-29203204200200317,000200
2002-01-28202204201201358,000201
2002-01-25204205199200388,000200
2002-01-24204209203204315,000204
2002-01-23204207202205218,000205
2002-01-22205206202203232,000203
2002-01-21205209201205226,000205
2002-01-18200205198204305,000204
2002-01-17200203197199208,000199
2002-01-16200204198198266,000198
2002-01-15200203197197216,000197
2002-01-11206207201201551,000201
2002-01-10211213203205395,000205
2002-01-09214215211212185,000212
2002-01-08214215211211315,000211
2002-01-07217218212215328,000215
2002-01-04212218210216153,000216

分割・併合履歴 : [1985-06-26]1株→1.07株