5302 日本カーボン(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 | 87 | 89 | 85 | 86 | 329,000 | 860 |
| 2001-12-27 | 83 | 86 | 82 | 85 | 314,000 | 850 |
| 2001-12-26 | 85 | 86 | 83 | 84 | 223,000 | 840 |
| 2001-12-25 | 84 | 86 | 81 | 85 | 1,036,000 | 850 |
| 2001-12-21 | 76 | 95 | 73 | 91 | 1,849,000 | 910 |
| 2001-12-20 | 70 | 78 | 67 | 74 | 1,360,000 | 740 |
| 2001-12-19 | 62 | 68 | 58 | 66 | 1,208,000 | 660 |
| 2001-12-18 | 76 | 77 | 67 | 68 | 979,000 | 680 |
| 2001-12-17 | 83 | 83 | 76 | 77 | 541,000 | 770 |
| 2001-12-14 | 79 | 86 | 77 | 84 | 774,000 | 840 |
| 2001-12-13 | 89 | 89 | 83 | 83 | 603,000 | 830 |
| 2001-12-12 | 88 | 91 | 88 | 91 | 290,000 | 910 |
| 2001-12-11 | 93 | 93 | 90 | 90 | 334,000 | 900 |
| 2001-12-10 | 94 | 95 | 92 | 94 | 286,000 | 940 |
| 2001-12-07 | 94 | 96 | 93 | 94 | 395,000 | 940 |
| 2001-12-06 | 96 | 101 | 95 | 99 | 898,000 | 990 |
| 2001-12-05 | 96 | 96 | 88 | 91 | 1,358,000 | 910 |
| 2001-12-04 | 106 | 107 | 97 | 97 | 766,000 | 970 |
| 2001-12-03 | 112 | 113 | 104 | 109 | 583,000 | 1,090 |
| 2001-11-30 | 114 | 115 | 111 | 113 | 515,000 | 1,130 |
| 2001-11-29 | 119 | 120 | 113 | 113 | 565,000 | 1,130 |
| 2001-11-28 | 120 | 123 | 120 | 121 | 378,000 | 1,210 |
| 2001-11-27 | 123 | 123 | 119 | 122 | 365,000 | 1,220 |
| 2001-11-26 | 121 | 123 | 120 | 123 | 214,000 | 1,230 |
| 2001-11-22 | 123 | 123 | 119 | 121 | 160,000 | 1,210 |
| 2001-11-21 | 120 | 123 | 120 | 121 | 184,000 | 1,210 |
| 2001-11-20 | 124 | 124 | 120 | 120 | 188,000 | 1,200 |
| 2001-11-19 | 122 | 126 | 121 | 123 | 244,000 | 1,230 |
| 2001-11-16 | 117 | 123 | 117 | 122 | 356,000 | 1,220 |
| 2001-11-15 | 116 | 118 | 115 | 117 | 345,000 | 1,170 |
| 2001-11-14 | 120 | 121 | 119 | 119 | 322,000 | 1,190 |
| 2001-11-13 | 121 | 121 | 114 | 118 | 608,000 | 1,180 |
| 2001-11-12 | 121 | 123 | 121 | 121 | 182,000 | 1,210 |
| 2001-11-09 | 121 | 123 | 120 | 122 | 328,000 | 1,220 |
| 2001-11-08 | 125 | 127 | 121 | 124 | 462,000 | 1,240 |
| 2001-11-07 | 128 | 128 | 126 | 127 | 425,000 | 1,270 |
| 2001-11-06 | 130 | 132 | 127 | 128 | 314,000 | 1,280 |
| 2001-11-05 | 126 | 129 | 126 | 129 | 228,000 | 1,290 |
| 2001-11-02 | 135 | 136 | 129 | 129 | 697,000 | 1,290 |
| 2001-11-01 | 139 | 142 | 134 | 134 | 458,000 | 1,340 |
| 2001-10-31 | 138 | 141 | 136 | 140 | 443,000 | 1,400 |
| 2001-10-30 | 142 | 147 | 138 | 138 | 1,346,000 | 1,380 |
| 2001-10-29 | 137 | 151 | 135 | 149 | 2,409,000 | 1,490 |
| 2001-10-26 | 135 | 138 | 134 | 135 | 356,000 | 1,350 |
| 2001-10-25 | 136 | 136 | 131 | 134 | 334,000 | 1,340 |
| 2001-10-24 | 138 | 139 | 132 | 135 | 413,000 | 1,350 |
| 2001-10-23 | 140 | 144 | 137 | 139 | 1,381,000 | 1,390 |
| 2001-10-22 | 124 | 138 | 122 | 135 | 909,000 | 1,350 |
| 2001-10-19 | 123 | 124 | 122 | 123 | 226,000 | 1,230 |
| 2001-10-18 | 125 | 126 | 123 | 124 | 248,000 | 1,240 |
| 2001-10-17 | 123 | 126 | 122 | 126 | 423,000 | 1,260 |
| 2001-10-16 | 121 | 123 | 121 | 121 | 191,000 | 1,210 |
| 2001-10-15 | 123 | 124 | 122 | 122 | 98,000 | 1,220 |
| 2001-10-12 | 125 | 127 | 123 | 125 | 294,000 | 1,250 |
| 2001-10-11 | 123 | 125 | 120 | 122 | 420,000 | 1,220 |
| 2001-10-10 | 124 | 124 | 121 | 121 | 420,000 | 1,210 |
| 2001-10-09 | 125 | 127 | 124 | 127 | 223,000 | 1,270 |
| 2001-10-05 | 132 | 132 | 127 | 129 | 210,000 | 1,290 |
| 2001-10-04 | 128 | 130 | 125 | 130 | 366,000 | 1,300 |
| 2001-10-03 | 129 | 129 | 124 | 124 | 399,000 | 1,240 |
| 2001-10-02 | 125 | 127 | 122 | 127 | 386,000 | 1,270 |
| 2001-10-01 | 126 | 127 | 120 | 125 | 366,000 | 1,250 |
| 2001-09-28 | 118 | 121 | 118 | 119 | 438,000 | 1,190 |
| 2001-09-27 | 119 | 120 | 116 | 116 | 449,000 | 1,160 |
| 2001-09-26 | 119 | 121 | 118 | 121 | 354,000 | 1,210 |
| 2001-09-25 | 132 | 132 | 119 | 121 | 370,000 | 1,210 |
| 2001-09-21 | 120 | 120 | 116 | 117 | 359,000 | 1,170 |
| 2001-09-20 | 120 | 124 | 120 | 123 | 328,000 | 1,230 |
| 2001-09-19 | 125 | 127 | 123 | 125 | 482,000 | 1,250 |
| 2001-09-18 | 119 | 125 | 119 | 122 | 512,000 | 1,220 |
| 2001-09-17 | 124 | 124 | 115 | 115 | 845,000 | 1,150 |
| 2001-09-14 | 126 | 128 | 122 | 128 | 1,211,000 | 1,280 |
| 2001-09-13 | 113 | 119 | 113 | 119 | 1,397,000 | 1,190 |
| 2001-09-12 | 114 | 125 | 111 | 111 | 2,091,000 | 1,110 |
| 2001-09-11 | 133 | 136 | 132 | 134 | 566,000 | 1,340 |
| 2001-09-10 | 135 | 136 | 131 | 134 | 738,000 | 1,340 |
| 2001-09-07 | 140 | 141 | 138 | 140 | 538,000 | 1,400 |
| 2001-09-06 | 141 | 147 | 141 | 144 | 660,000 | 1,440 |
| 2001-09-05 | 145 | 146 | 139 | 142 | 769,000 | 1,420 |
| 2001-09-04 | 140 | 144 | 135 | 140 | 1,886,000 | 1,400 |
| 2001-09-03 | 151 | 154 | 140 | 140 | 1,267,000 | 1,400 |
| 2001-08-31 | 155 | 158 | 152 | 155 | 1,204,000 | 1,550 |
| 2001-08-30 | 164 | 168 | 157 | 158 | 1,705,000 | 1,580 |
| 2001-08-29 | 163 | 176 | 161 | 167 | 2,895,000 | 1,670 |
| 2001-08-28 | 165 | 169 | 162 | 163 | 1,958,000 | 1,630 |
| 2001-08-27 | 182 | 187 | 166 | 169 | 6,576,000 | 1,690 |
| 2001-08-24 | 160 | 177 | 160 | 177 | 7,276,000 | 1,770 |
| 2001-08-23 | 158 | 159 | 154 | 155 | 1,527,000 | 1,550 |
| 2001-08-22 | 150 | 158 | 150 | 153 | 1,171,000 | 1,530 |
| 2001-08-21 | 150 | 156 | 150 | 152 | 1,232,000 | 1,520 |
| 2001-08-20 | 148 | 158 | 145 | 151 | 1,357,000 | 1,510 |
| 2001-08-17 | 147 | 151 | 146 | 150 | 669,000 | 1,500 |
| 2001-08-16 | 145 | 152 | 144 | 145 | 776,000 | 1,450 |
| 2001-08-15 | 145 | 151 | 141 | 150 | 645,000 | 1,500 |
| 2001-08-14 | 142 | 146 | 138 | 143 | 1,240,000 | 1,430 |
| 2001-08-13 | 149 | 149 | 141 | 144 | 1,192,000 | 1,440 |
| 2001-08-10 | 152 | 157 | 145 | 150 | 2,485,000 | 1,500 |
| 2001-08-09 | 147 | 165 | 147 | 149 | 7,245,000 | 1,490 |
| 2001-08-08 | 133 | 155 | 133 | 152 | 3,771,000 | 1,520 |
| 2001-08-07 | 126 | 129 | 125 | 129 | 221,000 | 1,290 |
| 2001-08-06 | 126 | 128 | 125 | 126 | 134,000 | 1,260 |
| 2001-08-03 | 130 | 130 | 125 | 125 | 227,000 | 1,250 |
| 2001-08-02 | 122 | 130 | 122 | 129 | 332,000 | 1,290 |
| 2001-08-01 | 124 | 124 | 121 | 122 | 163,000 | 1,220 |
| 2001-07-31 | 116 | 122 | 116 | 120 | 325,000 | 1,200 |
| 2001-07-30 | 123 | 125 | 116 | 116 | 497,000 | 1,160 |
| 2001-07-27 | 127 | 127 | 120 | 122 | 366,000 | 1,220 |
| 2001-07-26 | 129 | 129 | 123 | 127 | 500,000 | 1,270 |
| 2001-07-25 | 118 | 130 | 115 | 124 | 1,047,000 | 1,240 |
| 2001-07-24 | 103 | 120 | 103 | 120 | 1,244,000 | 1,200 |
| 2001-07-23 | 119 | 119 | 107 | 107 | 1,056,000 | 1,070 |
| 2001-07-19 | 121 | 123 | 118 | 120 | 698,000 | 1,200 |
| 2001-07-18 | 137 | 137 | 121 | 126 | 768,000 | 1,260 |
| 2001-07-17 | 137 | 138 | 134 | 136 | 491,000 | 1,360 |
| 2001-07-16 | 141 | 141 | 137 | 138 | 306,000 | 1,380 |
| 2001-07-13 | 140 | 142 | 139 | 139 | 195,000 | 1,390 |
| 2001-07-12 | 137 | 141 | 137 | 140 | 272,000 | 1,400 |
| 2001-07-11 | 141 | 142 | 136 | 140 | 470,000 | 1,400 |
| 2001-07-10 | 144 | 148 | 141 | 142 | 395,000 | 1,420 |
| 2001-07-09 | 146 | 147 | 141 | 143 | 548,000 | 1,430 |
| 2001-07-06 | 150 | 151 | 147 | 148 | 466,000 | 1,480 |
| 2001-07-05 | 151 | 153 | 149 | 153 | 374,000 | 1,530 |
| 2001-07-04 | 155 | 155 | 148 | 155 | 793,000 | 1,550 |
| 2001-07-03 | 160 | 160 | 155 | 156 | 289,000 | 1,560 |
| 2001-07-02 | 162 | 163 | 156 | 160 | 193,000 | 1,600 |
| 2001-06-29 | 162 | 165 | 161 | 161 | 326,000 | 1,610 |
| 2001-06-28 | 165 | 167 | 161 | 162 | 318,000 | 1,620 |
| 2001-06-27 | 168 | 169 | 162 | 167 | 689,000 | 1,670 |
| 2001-06-26 | 161 | 165 | 161 | 165 | 560,000 | 1,650 |
| 2001-06-25 | 156 | 163 | 156 | 159 | 372,000 | 1,590 |
| 2001-06-22 | 159 | 159 | 153 | 156 | 465,000 | 1,560 |
| 2001-06-21 | 150 | 157 | 148 | 157 | 1,003,000 | 1,570 |
| 2001-06-20 | 159 | 159 | 148 | 150 | 1,053,000 | 1,500 |
| 2001-06-19 | 165 | 170 | 156 | 157 | 792,000 | 1,570 |
| 2001-06-18 | 174 | 174 | 165 | 165 | 570,000 | 1,650 |
| 2001-06-15 | 171 | 176 | 171 | 173 | 499,000 | 1,730 |
| 2001-06-14 | 179 | 179 | 173 | 174 | 263,000 | 1,740 |
| 2001-06-13 | 180 | 181 | 175 | 177 | 315,000 | 1,770 |
| 2001-06-12 | 184 | 188 | 175 | 175 | 708,000 | 1,750 |
| 2001-06-11 | 184 | 193 | 183 | 183 | 1,254,000 | 1,830 |
| 2001-06-08 | 176 | 184 | 176 | 183 | 800,000 | 1,830 |
| 2001-06-07 | 170 | 177 | 170 | 175 | 458,000 | 1,750 |
| 2001-06-06 | 176 | 178 | 171 | 172 | 442,000 | 1,720 |
| 2001-06-05 | 171 | 176 | 168 | 176 | 662,000 | 1,760 |
| 2001-06-04 | 176 | 182 | 168 | 174 | 2,296,000 | 1,740 |
| 2001-06-01 | 190 | 194 | 175 | 175 | 2,112,000 | 1,750 |
| 2001-05-31 | 198 | 199 | 190 | 191 | 1,516,000 | 1,910 |
| 2001-05-30 | 202 | 205 | 201 | 203 | 628,000 | 2,030 |
| 2001-05-29 | 201 | 207 | 200 | 205 | 822,000 | 2,050 |
| 2001-05-28 | 208 | 209 | 199 | 202 | 1,414,000 | 2,020 |
| 2001-05-25 | 212 | 215 | 211 | 213 | 596,000 | 2,130 |
| 2001-05-24 | 210 | 214 | 209 | 210 | 451,000 | 2,100 |
| 2001-05-23 | 211 | 215 | 211 | 212 | 496,000 | 2,120 |
| 2001-05-22 | 211 | 218 | 209 | 211 | 1,112,000 | 2,110 |
| 2001-05-21 | 208 | 215 | 207 | 210 | 595,000 | 2,100 |
| 2001-05-18 | 217 | 217 | 208 | 211 | 833,000 | 2,110 |
| 2001-05-17 | 212 | 216 | 202 | 216 | 1,771,000 | 2,160 |
| 2001-05-16 | 210 | 213 | 205 | 207 | 1,189,000 | 2,070 |
| 2001-05-15 | 196 | 216 | 194 | 215 | 3,095,000 | 2,150 |
| 2001-05-14 | 222 | 223 | 200 | 200 | 2,926,000 | 2,000 |
| 2001-05-11 | 228 | 229 | 225 | 225 | 624,000 | 2,250 |
| 2001-05-10 | 228 | 230 | 225 | 227 | 479,000 | 2,270 |
| 2001-05-09 | 225 | 231 | 224 | 227 | 921,000 | 2,270 |
| 2001-05-08 | 232 | 235 | 223 | 230 | 1,618,000 | 2,300 |
| 2001-05-07 | 250 | 255 | 237 | 237 | 4,236,000 | 2,370 |
| 2001-05-02 | 229 | 247 | 228 | 242 | 8,816,000 | 2,420 |
| 2001-05-01 | 228 | 228 | 222 | 224 | 854,000 | 2,240 |
| 2001-04-27 | 227 | 228 | 222 | 222 | 841,000 | 2,220 |
| 2001-04-26 | 229 | 230 | 225 | 226 | 1,199,000 | 2,260 |
| 2001-04-25 | 229 | 232 | 225 | 226 | 998,000 | 2,260 |
| 2001-04-24 | 230 | 232 | 224 | 232 | 999,000 | 2,320 |
| 2001-04-23 | 223 | 237 | 223 | 227 | 1,723,000 | 2,270 |
| 2001-04-20 | 222 | 224 | 220 | 222 | 862,000 | 2,220 |
| 2001-04-19 | 233 | 233 | 222 | 226 | 959,000 | 2,260 |
| 2001-04-18 | 222 | 230 | 221 | 228 | 1,497,000 | 2,280 |
| 2001-04-17 | 229 | 229 | 222 | 223 | 1,341,000 | 2,230 |
| 2001-04-16 | 237 | 237 | 229 | 230 | 997,000 | 2,300 |
| 2001-04-13 | 234 | 237 | 229 | 237 | 2,168,000 | 2,370 |
| 2001-04-12 | 243 | 248 | 229 | 229 | 4,656,000 | 2,290 |
| 2001-04-11 | 228 | 252 | 225 | 244 | 11,256,000 | 2,440 |
| 2001-04-10 | 221 | 227 | 220 | 223 | 1,337,000 | 2,230 |
| 2001-04-09 | 219 | 225 | 216 | 219 | 1,684,000 | 2,190 |
| 2001-04-06 | 231 | 238 | 221 | 224 | 1,918,000 | 2,240 |
| 2001-04-05 | 239 | 241 | 230 | 230 | 2,870,000 | 2,300 |
| 2001-04-04 | 228 | 242 | 225 | 235 | 4,219,000 | 2,350 |
| 2001-04-03 | 240 | 247 | 228 | 232 | 10,114,000 | 2,320 |
| 2001-04-02 | 212 | 245 | 201 | 245 | 11,804,000 | 2,450 |
| 2001-03-30 | 235 | 240 | 215 | 217 | 5,333,000 | 2,170 |
| 2001-03-29 | 230 | 242 | 225 | 233 | 6,324,000 | 2,330 |
| 2001-03-28 | 265 | 267 | 228 | 240 | 19,276,000 | 2,400 |
| 2001-03-27 | 235 | 294 | 227 | 245 | 26,110,000 | 2,450 |
| 2001-03-26 | 175 | 215 | 174 | 215 | 16,513,000 | 2,150 |
| 2001-03-23 | 167 | 177 | 163 | 165 | 13,288,000 | 1,650 |
| 2001-03-22 | 126 | 176 | 125 | 162 | 16,326,000 | 1,620 |
| 2001-03-21 | 120 | 132 | 119 | 127 | 617,000 | 1,270 |
| 2001-03-19 | 118 | 124 | 118 | 119 | 536,000 | 1,190 |
| 2001-03-16 | 122 | 127 | 119 | 120 | 524,000 | 1,200 |
| 2001-03-15 | 120 | 123 | 116 | 123 | 960,000 | 1,230 |
| 2001-03-14 | 131 | 133 | 122 | 123 | 729,000 | 1,230 |
| 2001-03-13 | 123 | 133 | 122 | 130 | 1,155,000 | 1,300 |
| 2001-03-12 | 135 | 135 | 130 | 133 | 1,105,000 | 1,330 |
| 2001-03-09 | 138 | 140 | 132 | 135 | 4,023,000 | 1,350 |
| 2001-03-08 | 119 | 137 | 119 | 136 | 3,358,000 | 1,360 |
| 2001-03-07 | 121 | 125 | 116 | 118 | 1,120,000 | 1,180 |
| 2001-03-06 | 120 | 124 | 118 | 119 | 780,000 | 1,190 |
| 2001-03-05 | 122 | 126 | 114 | 120 | 3,028,000 | 1,200 |
| 2001-03-02 | 130 | 130 | 124 | 126 | 2,461,000 | 1,260 |
| 2001-03-01 | 145 | 145 | 132 | 132 | 5,172,000 | 1,320 |
| 2001-02-28 | 129 | 144 | 129 | 141 | 9,796,000 | 1,410 |
| 2001-02-27 | 125 | 130 | 122 | 127 | 4,727,000 | 1,270 |
| 2001-02-26 | 136 | 137 | 121 | 121 | 10,456,000 | 1,210 |
| 2001-02-23 | 88 | 116 | 88 | 116 | 4,531,000 | 1,160 |
| 2001-02-22 | 88 | 88 | 86 | 86 | 89,000 | 860 |
| 2001-02-21 | 90 | 90 | 86 | 88 | 111,000 | 880 |
| 2001-02-20 | 88 | 88 | 87 | 87 | 59,000 | 870 |
| 2001-02-19 | 90 | 90 | 88 | 89 | 56,000 | 890 |
| 2001-02-16 | 89 | 92 | 89 | 90 | 137,000 | 900 |
| 2001-02-15 | 88 | 89 | 88 | 89 | 120,000 | 890 |
| 2001-02-14 | 86 | 87 | 86 | 87 | 85,000 | 870 |
| 2001-02-13 | 87 | 87 | 84 | 86 | 161,000 | 860 |
| 2001-02-09 | 85 | 85 | 82 | 85 | 122,000 | 850 |
| 2001-02-08 | 84 | 84 | 82 | 82 | 61,000 | 820 |
| 2001-02-07 | 82 | 84 | 82 | 82 | 48,000 | 820 |
| 2001-02-06 | 84 | 85 | 82 | 83 | 54,000 | 830 |
| 2001-02-05 | 83 | 85 | 83 | 84 | 25,000 | 840 |
| 2001-02-02 | 86 | 86 | 81 | 83 | 158,000 | 830 |
| 2001-02-01 | 87 | 89 | 86 | 86 | 77,000 | 860 |
| 2001-01-31 | 88 | 88 | 87 | 87 | 89,000 | 870 |
| 2001-01-30 | 88 | 89 | 86 | 87 | 222,000 | 870 |
| 2001-01-29 | 82 | 86 | 82 | 86 | 175,000 | 860 |
| 2001-01-26 | 83 | 83 | 80 | 81 | 122,000 | 810 |
| 2001-01-25 | 82 | 84 | 82 | 83 | 159,000 | 830 |
| 2001-01-24 | 85 | 85 | 82 | 82 | 130,000 | 820 |
| 2001-01-23 | 85 | 85 | 83 | 84 | 72,000 | 840 |
| 2001-01-22 | 86 | 86 | 84 | 85 | 50,000 | 850 |
| 2001-01-19 | 84 | 86 | 83 | 85 | 82,000 | 850 |
| 2001-01-18 | 83 | 85 | 82 | 82 | 146,000 | 820 |
| 2001-01-17 | 82 | 86 | 82 | 86 | 92,000 | 860 |
| 2001-01-16 | 80 | 81 | 78 | 81 | 109,000 | 810 |
| 2001-01-15 | 79 | 80 | 78 | 78 | 105,000 | 780 |
| 2001-01-12 | 76 | 78 | 76 | 78 | 143,000 | 780 |
| 2001-01-11 | 76 | 77 | 75 | 76 | 271,000 | 760 |
| 2001-01-10 | 80 | 80 | 76 | 76 | 414,000 | 760 |
| 2001-01-09 | 80 | 81 | 77 | 80 | 223,000 | 800 |
| 2001-01-05 | 84 | 84 | 80 | 81 | 353,000 | 810 |
| 2001-01-04 | 86 | 86 | 84 | 84 | 114,000 | 840 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
