5301 東海カーボン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 298 | 299 | 294 | 298 | 3,051,000 | 298 |
| 2003-12-29 | 298 | 299 | 294 | 295 | 599,000 | 295 |
| 2003-12-26 | 285 | 298 | 283 | 298 | 1,097,000 | 298 |
| 2003-12-25 | 281 | 285 | 280 | 285 | 283,000 | 285 |
| 2003-12-24 | 286 | 289 | 283 | 286 | 678,000 | 286 |
| 2003-12-22 | 286 | 287 | 285 | 287 | 3,015,000 | 287 |
| 2003-12-19 | 282 | 285 | 281 | 283 | 418,000 | 283 |
| 2003-12-18 | 280 | 281 | 277 | 281 | 320,000 | 281 |
| 2003-12-17 | 283 | 284 | 279 | 281 | 420,000 | 281 |
| 2003-12-16 | 282 | 284 | 281 | 284 | 382,000 | 284 |
| 2003-12-15 | 286 | 289 | 285 | 287 | 573,000 | 287 |
| 2003-12-12 | 275 | 281 | 275 | 281 | 1,534,000 | 281 |
| 2003-12-11 | 275 | 277 | 272 | 276 | 418,000 | 276 |
| 2003-12-10 | 279 | 279 | 272 | 273 | 440,000 | 273 |
| 2003-12-09 | 280 | 281 | 277 | 278 | 336,000 | 278 |
| 2003-12-08 | 282 | 283 | 277 | 277 | 424,000 | 277 |
| 2003-12-05 | 283 | 287 | 283 | 285 | 521,000 | 285 |
| 2003-12-04 | 290 | 290 | 283 | 285 | 820,000 | 285 |
| 2003-12-03 | 277 | 291 | 277 | 289 | 1,741,000 | 289 |
| 2003-12-02 | 279 | 283 | 276 | 276 | 639,000 | 276 |
| 2003-12-01 | 270 | 278 | 269 | 278 | 697,000 | 278 |
| 2003-11-28 | 275 | 275 | 272 | 273 | 439,000 | 273 |
| 2003-11-27 | 276 | 276 | 272 | 275 | 519,000 | 275 |
| 2003-11-26 | 274 | 277 | 273 | 275 | 619,000 | 275 |
| 2003-11-25 | 277 | 278 | 272 | 273 | 900,000 | 273 |
| 2003-11-21 | 257 | 268 | 255 | 268 | 1,435,000 | 268 |
| 2003-11-20 | 260 | 260 | 253 | 257 | 1,069,000 | 257 |
| 2003-11-19 | 260 | 269 | 256 | 257 | 1,990,000 | 257 |
| 2003-11-18 | 246 | 256 | 241 | 256 | 1,675,000 | 256 |
| 2003-11-17 | 260 | 260 | 245 | 246 | 1,100,000 | 246 |
| 2003-11-14 | 263 | 267 | 262 | 262 | 1,080,000 | 262 |
| 2003-11-13 | 264 | 270 | 263 | 263 | 821,000 | 263 |
| 2003-11-12 | 265 | 266 | 260 | 261 | 788,000 | 261 |
| 2003-11-11 | 279 | 279 | 262 | 269 | 1,545,000 | 269 |
| 2003-11-10 | 285 | 286 | 281 | 283 | 617,000 | 283 |
| 2003-11-07 | 288 | 288 | 283 | 285 | 1,020,000 | 285 |
| 2003-11-06 | 285 | 295 | 283 | 287 | 1,530,000 | 287 |
| 2003-11-05 | 294 | 294 | 284 | 286 | 2,547,000 | 286 |
| 2003-11-04 | 297 | 299 | 294 | 295 | 1,741,000 | 295 |
| 2003-10-31 | 295 | 298 | 290 | 294 | 723,000 | 294 |
| 2003-10-30 | 293 | 300 | 293 | 296 | 841,000 | 296 |
| 2003-10-29 | 297 | 300 | 293 | 293 | 751,000 | 293 |
| 2003-10-28 | 293 | 295 | 290 | 294 | 531,000 | 294 |
| 2003-10-27 | 290 | 292 | 287 | 292 | 409,000 | 292 |
| 2003-10-24 | 291 | 295 | 285 | 290 | 934,000 | 290 |
| 2003-10-23 | 302 | 302 | 287 | 289 | 813,000 | 289 |
| 2003-10-22 | 307 | 310 | 304 | 308 | 756,000 | 308 |
| 2003-10-21 | 310 | 313 | 304 | 304 | 842,000 | 304 |
| 2003-10-20 | 310 | 311 | 305 | 310 | 1,178,000 | 310 |
| 2003-10-17 | 307 | 316 | 306 | 313 | 1,638,000 | 313 |
| 2003-10-16 | 305 | 308 | 302 | 308 | 566,000 | 308 |
| 2003-10-15 | 307 | 307 | 303 | 305 | 664,000 | 305 |
| 2003-10-14 | 308 | 312 | 305 | 307 | 670,000 | 307 |
| 2003-10-10 | 305 | 313 | 305 | 308 | 1,146,000 | 308 |
| 2003-10-09 | 307 | 309 | 303 | 305 | 656,000 | 305 |
| 2003-10-08 | 317 | 317 | 308 | 309 | 802,000 | 309 |
| 2003-10-07 | 315 | 317 | 310 | 317 | 869,000 | 317 |
| 2003-10-06 | 330 | 330 | 317 | 319 | 3,077,000 | 319 |
| 2003-10-03 | 313 | 319 | 310 | 317 | 3,245,000 | 317 |
| 2003-10-02 | 291 | 295 | 290 | 293 | 743,000 | 293 |
| 2003-10-01 | 291 | 293 | 287 | 290 | 1,103,000 | 290 |
| 2003-09-30 | 300 | 300 | 296 | 296 | 412,000 | 296 |
| 2003-09-29 | 296 | 297 | 290 | 296 | 532,000 | 296 |
| 2003-09-26 | 296 | 299 | 290 | 296 | 745,000 | 296 |
| 2003-09-25 | 290 | 305 | 290 | 303 | 1,084,000 | 303 |
| 2003-09-24 | 306 | 307 | 300 | 300 | 776,000 | 300 |
| 2003-09-22 | 310 | 311 | 304 | 306 | 793,000 | 306 |
| 2003-09-19 | 313 | 314 | 309 | 312 | 1,250,000 | 312 |
| 2003-09-18 | 312 | 313 | 307 | 312 | 853,000 | 312 |
| 2003-09-17 | 310 | 313 | 309 | 312 | 1,187,000 | 312 |
| 2003-09-16 | 310 | 311 | 307 | 310 | 971,000 | 310 |
| 2003-09-12 | 304 | 308 | 300 | 305 | 2,769,000 | 305 |
| 2003-09-11 | 303 | 305 | 300 | 300 | 1,002,000 | 300 |
| 2003-09-10 | 311 | 312 | 304 | 306 | 1,411,000 | 306 |
| 2003-09-09 | 316 | 316 | 308 | 311 | 1,306,000 | 311 |
| 2003-09-08 | 310 | 315 | 308 | 313 | 1,806,000 | 313 |
| 2003-09-05 | 305 | 305 | 299 | 303 | 926,000 | 303 |
| 2003-09-04 | 311 | 311 | 299 | 302 | 1,724,000 | 302 |
| 2003-09-03 | 320 | 323 | 310 | 311 | 5,038,000 | 311 |
| 2003-09-02 | 299 | 316 | 296 | 311 | 11,284,000 | 311 |
| 2003-09-01 | 292 | 293 | 286 | 291 | 2,154,000 | 291 |
| 2003-08-29 | 286 | 291 | 286 | 291 | 1,730,000 | 291 |
| 2003-08-28 | 297 | 300 | 282 | 284 | 6,267,000 | 284 |
| 2003-08-27 | 290 | 290 | 283 | 286 | 2,897,000 | 286 |
| 2003-08-26 | 276 | 290 | 274 | 290 | 2,896,000 | 290 |
| 2003-08-25 | 272 | 280 | 272 | 279 | 1,006,000 | 279 |
| 2003-08-22 | 279 | 280 | 272 | 272 | 910,000 | 272 |
| 2003-08-21 | 277 | 281 | 275 | 281 | 1,636,000 | 281 |
| 2003-08-20 | 282 | 283 | 276 | 282 | 1,315,000 | 282 |
| 2003-08-19 | 281 | 284 | 278 | 283 | 1,530,000 | 283 |
| 2003-08-18 | 273 | 283 | 273 | 280 | 1,275,000 | 280 |
| 2003-08-15 | 275 | 277 | 272 | 273 | 1,007,000 | 273 |
| 2003-08-14 | 278 | 278 | 272 | 278 | 1,031,000 | 278 |
| 2003-08-13 | 280 | 282 | 275 | 278 | 1,677,000 | 278 |
| 2003-08-12 | 271 | 280 | 271 | 275 | 1,436,000 | 275 |
| 2003-08-11 | 269 | 272 | 266 | 271 | 502,000 | 271 |
| 2003-08-08 | 267 | 272 | 265 | 269 | 1,080,000 | 269 |
| 2003-08-07 | 263 | 267 | 260 | 267 | 548,000 | 267 |
| 2003-08-06 | 260 | 265 | 256 | 261 | 929,000 | 261 |
| 2003-08-05 | 271 | 275 | 260 | 265 | 1,091,000 | 265 |
| 2003-08-04 | 281 | 281 | 272 | 273 | 960,000 | 273 |
| 2003-08-01 | 278 | 287 | 277 | 283 | 6,842,000 | 283 |
| 2003-07-31 | 270 | 273 | 267 | 271 | 1,145,000 | 271 |
| 2003-07-30 | 271 | 272 | 266 | 269 | 577,000 | 269 |
| 2003-07-29 | 272 | 275 | 268 | 271 | 1,294,000 | 271 |
| 2003-07-28 | 269 | 272 | 267 | 270 | 1,136,000 | 270 |
| 2003-07-25 | 263 | 270 | 261 | 270 | 1,732,000 | 270 |
| 2003-07-24 | 264 | 269 | 260 | 268 | 1,525,000 | 268 |
| 2003-07-23 | 252 | 267 | 252 | 266 | 2,473,000 | 266 |
| 2003-07-22 | 253 | 255 | 250 | 253 | 587,000 | 253 |
| 2003-07-18 | 244 | 256 | 244 | 256 | 1,259,000 | 256 |
| 2003-07-17 | 251 | 255 | 246 | 251 | 1,041,000 | 251 |
| 2003-07-16 | 266 | 267 | 256 | 260 | 1,113,000 | 260 |
| 2003-07-15 | 277 | 277 | 266 | 267 | 1,860,000 | 267 |
| 2003-07-14 | 284 | 287 | 275 | 277 | 6,787,000 | 277 |
| 2003-07-11 | 274 | 280 | 267 | 279 | 5,050,000 | 279 |
| 2003-07-10 | 266 | 275 | 264 | 274 | 3,916,000 | 274 |
| 2003-07-09 | 260 | 266 | 259 | 266 | 1,302,000 | 266 |
| 2003-07-08 | 266 | 267 | 259 | 259 | 1,458,000 | 259 |
| 2003-07-07 | 260 | 269 | 258 | 269 | 2,489,000 | 269 |
| 2003-07-04 | 253 | 257 | 253 | 255 | 657,000 | 255 |
| 2003-07-03 | 264 | 264 | 253 | 255 | 1,507,000 | 255 |
| 2003-07-02 | 264 | 265 | 260 | 263 | 1,258,000 | 263 |
| 2003-07-01 | 266 | 267 | 261 | 262 | 2,668,000 | 262 |
| 2003-06-30 | 253 | 265 | 251 | 265 | 3,664,000 | 265 |
| 2003-06-27 | 250 | 251 | 247 | 249 | 799,000 | 249 |
| 2003-06-26 | 249 | 249 | 245 | 248 | 735,000 | 248 |
| 2003-06-25 | 246 | 248 | 244 | 245 | 473,000 | 245 |
| 2003-06-24 | 250 | 252 | 248 | 248 | 506,000 | 248 |
| 2003-06-23 | 254 | 256 | 251 | 251 | 860,000 | 251 |
| 2003-06-20 | 247 | 255 | 245 | 255 | 1,012,000 | 255 |
| 2003-06-19 | 249 | 250 | 243 | 249 | 870,000 | 249 |
| 2003-06-18 | 251 | 251 | 246 | 248 | 934,000 | 248 |
| 2003-06-17 | 252 | 255 | 246 | 248 | 1,461,000 | 248 |
| 2003-06-16 | 253 | 255 | 246 | 251 | 1,637,000 | 251 |
| 2003-06-13 | 250 | 259 | 249 | 258 | 5,747,000 | 258 |
| 2003-06-12 | 250 | 250 | 247 | 250 | 944,000 | 250 |
| 2003-06-11 | 252 | 252 | 246 | 248 | 1,636,000 | 248 |
| 2003-06-10 | 244 | 252 | 244 | 250 | 1,764,000 | 250 |
| 2003-06-09 | 248 | 250 | 243 | 243 | 1,743,000 | 243 |
| 2003-06-06 | 234 | 247 | 232 | 247 | 3,155,000 | 247 |
| 2003-06-05 | 235 | 235 | 231 | 234 | 627,000 | 234 |
| 2003-06-04 | 234 | 236 | 229 | 230 | 1,227,000 | 230 |
| 2003-06-03 | 229 | 236 | 228 | 234 | 1,237,000 | 234 |
| 2003-06-02 | 229 | 232 | 228 | 229 | 844,000 | 229 |
| 2003-05-30 | 229 | 233 | 225 | 226 | 1,490,000 | 226 |
| 2003-05-29 | 219 | 230 | 218 | 230 | 2,282,000 | 230 |
| 2003-05-28 | 219 | 220 | 217 | 218 | 567,000 | 218 |
| 2003-05-27 | 216 | 217 | 213 | 215 | 446,000 | 215 |
| 2003-05-26 | 217 | 219 | 216 | 217 | 317,000 | 217 |
| 2003-05-23 | 218 | 218 | 217 | 217 | 290,000 | 217 |
| 2003-05-22 | 219 | 219 | 215 | 217 | 292,000 | 217 |
| 2003-05-21 | 218 | 223 | 216 | 219 | 1,147,000 | 219 |
| 2003-05-20 | 212 | 219 | 212 | 218 | 661,000 | 218 |
| 2003-05-19 | 216 | 216 | 211 | 214 | 406,000 | 214 |
| 2003-05-16 | 212 | 217 | 210 | 216 | 659,000 | 216 |
| 2003-05-15 | 214 | 214 | 209 | 212 | 490,000 | 212 |
| 2003-05-14 | 207 | 217 | 207 | 216 | 1,003,000 | 216 |
| 2003-05-13 | 210 | 212 | 207 | 207 | 479,000 | 207 |
| 2003-05-12 | 209 | 209 | 207 | 209 | 268,000 | 209 |
| 2003-05-09 | 209 | 209 | 204 | 208 | 719,000 | 208 |
| 2003-05-08 | 206 | 208 | 204 | 205 | 498,000 | 205 |
| 2003-05-07 | 212 | 214 | 206 | 208 | 554,000 | 208 |
| 2003-05-06 | 210 | 214 | 210 | 212 | 500,000 | 212 |
| 2003-05-02 | 209 | 209 | 205 | 207 | 391,000 | 207 |
| 2003-05-01 | 209 | 210 | 206 | 210 | 409,000 | 210 |
| 2003-04-30 | 205 | 211 | 205 | 209 | 541,000 | 209 |
| 2003-04-28 | 206 | 206 | 204 | 205 | 322,000 | 205 |
| 2003-04-25 | 203 | 206 | 202 | 206 | 602,000 | 206 |
| 2003-04-24 | 211 | 213 | 202 | 202 | 534,000 | 202 |
| 2003-04-23 | 213 | 215 | 210 | 211 | 376,000 | 211 |
| 2003-04-22 | 219 | 219 | 210 | 212 | 805,000 | 212 |
| 2003-04-21 | 212 | 217 | 209 | 216 | 1,119,000 | 216 |
| 2003-04-18 | 211 | 213 | 206 | 211 | 805,000 | 211 |
| 2003-04-17 | 205 | 213 | 205 | 208 | 914,000 | 208 |
| 2003-04-16 | 203 | 210 | 203 | 204 | 527,000 | 204 |
| 2003-04-15 | 203 | 206 | 202 | 202 | 651,000 | 202 |
| 2003-04-14 | 208 | 209 | 198 | 201 | 782,000 | 201 |
| 2003-04-11 | 209 | 212 | 205 | 206 | 1,051,000 | 206 |
| 2003-04-10 | 202 | 217 | 198 | 213 | 1,828,000 | 213 |
| 2003-04-09 | 205 | 205 | 200 | 200 | 416,000 | 200 |
| 2003-04-08 | 204 | 205 | 201 | 205 | 758,000 | 205 |
| 2003-04-07 | 204 | 205 | 199 | 205 | 731,000 | 205 |
| 2003-04-04 | 192 | 205 | 191 | 204 | 1,060,000 | 204 |
| 2003-04-03 | 197 | 199 | 191 | 193 | 410,000 | 193 |
| 2003-04-02 | 195 | 198 | 191 | 198 | 419,000 | 198 |
| 2003-04-01 | 187 | 194 | 186 | 194 | 192,000 | 194 |
| 2003-03-31 | 195 | 196 | 186 | 188 | 191,000 | 188 |
| 2003-03-28 | 197 | 202 | 194 | 197 | 509,000 | 197 |
| 2003-03-27 | 191 | 197 | 191 | 197 | 558,000 | 197 |
| 2003-03-26 | 189 | 191 | 188 | 190 | 214,000 | 190 |
| 2003-03-25 | 187 | 190 | 187 | 190 | 272,000 | 190 |
| 2003-03-24 | 189 | 192 | 188 | 189 | 285,000 | 189 |
| 2003-03-20 | 184 | 187 | 180 | 187 | 258,000 | 187 |
| 2003-03-19 | 178 | 180 | 174 | 180 | 319,000 | 180 |
| 2003-03-18 | 177 | 179 | 176 | 178 | 257,000 | 178 |
| 2003-03-17 | 178 | 179 | 175 | 175 | 286,000 | 175 |
| 2003-03-14 | 178 | 182 | 176 | 178 | 2,248,000 | 178 |
| 2003-03-13 | 183 | 184 | 178 | 179 | 265,000 | 179 |
| 2003-03-12 | 180 | 183 | 178 | 178 | 277,000 | 178 |
| 2003-03-11 | 175 | 180 | 174 | 180 | 236,000 | 180 |
| 2003-03-10 | 183 | 185 | 176 | 180 | 354,000 | 180 |
| 2003-03-07 | 191 | 192 | 187 | 187 | 495,000 | 187 |
| 2003-03-06 | 194 | 197 | 193 | 193 | 388,000 | 193 |
| 2003-03-05 | 193 | 196 | 192 | 194 | 295,000 | 194 |
| 2003-03-04 | 197 | 197 | 193 | 193 | 433,000 | 193 |
| 2003-03-03 | 190 | 198 | 187 | 196 | 1,075,000 | 196 |
| 2003-02-28 | 186 | 189 | 184 | 189 | 412,000 | 189 |
| 2003-02-27 | 183 | 185 | 182 | 183 | 338,000 | 183 |
| 2003-02-26 | 187 | 189 | 185 | 185 | 311,000 | 185 |
| 2003-02-25 | 188 | 190 | 183 | 185 | 418,000 | 185 |
| 2003-02-24 | 189 | 193 | 188 | 193 | 381,000 | 193 |
| 2003-02-21 | 188 | 191 | 186 | 189 | 400,000 | 189 |
| 2003-02-20 | 191 | 192 | 187 | 192 | 398,000 | 192 |
| 2003-02-19 | 193 | 195 | 191 | 192 | 575,000 | 192 |
| 2003-02-18 | 193 | 193 | 190 | 193 | 394,000 | 193 |
| 2003-02-17 | 193 | 193 | 189 | 193 | 500,000 | 193 |
| 2003-02-14 | 191 | 193 | 188 | 190 | 963,000 | 190 |
| 2003-02-13 | 192 | 194 | 187 | 189 | 788,000 | 189 |
| 2003-02-12 | 184 | 191 | 184 | 191 | 696,000 | 191 |
| 2003-02-10 | 182 | 187 | 182 | 187 | 472,000 | 187 |
| 2003-02-07 | 182 | 189 | 180 | 185 | 1,081,000 | 185 |
| 2003-02-06 | 179 | 184 | 177 | 183 | 930,000 | 183 |
| 2003-02-05 | 170 | 177 | 170 | 177 | 595,000 | 177 |
| 2003-02-04 | 172 | 173 | 171 | 171 | 311,000 | 171 |
| 2003-02-03 | 168 | 173 | 166 | 172 | 407,000 | 172 |
| 2003-01-31 | 169 | 172 | 168 | 170 | 524,000 | 170 |
| 2003-01-30 | 171 | 172 | 169 | 169 | 274,000 | 169 |
| 2003-01-29 | 175 | 175 | 170 | 171 | 459,000 | 171 |
| 2003-01-28 | 174 | 175 | 173 | 175 | 470,000 | 175 |
| 2003-01-27 | 174 | 176 | 172 | 175 | 676,000 | 175 |
| 2003-01-24 | 175 | 178 | 173 | 174 | 915,000 | 174 |
| 2003-01-23 | 175 | 178 | 173 | 175 | 650,000 | 175 |
| 2003-01-22 | 177 | 179 | 174 | 174 | 518,000 | 174 |
| 2003-01-21 | 174 | 182 | 174 | 179 | 713,000 | 179 |
| 2003-01-20 | 175 | 178 | 172 | 173 | 724,000 | 173 |
| 2003-01-17 | 175 | 181 | 174 | 180 | 391,000 | 180 |
| 2003-01-16 | 173 | 177 | 172 | 176 | 388,000 | 176 |
| 2003-01-15 | 172 | 173 | 169 | 171 | 416,000 | 171 |
| 2003-01-14 | 170 | 172 | 167 | 171 | 351,000 | 171 |
| 2003-01-10 | 177 | 177 | 169 | 171 | 422,000 | 171 |
| 2003-01-09 | 171 | 174 | 171 | 174 | 175,000 | 174 |
| 2003-01-08 | 178 | 179 | 172 | 174 | 193,000 | 174 |
| 2003-01-07 | 178 | 180 | 176 | 178 | 345,000 | 178 |
| 2003-01-06 | 174 | 179 | 174 | 175 | 94,000 | 175 |
分割・併合履歴 ： [1985-06-26]1株→1.07株