5302 日本カーボン(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 | 63 | 64 | 60 | 64 | 182,000 | 640 |
| 2002-12-27 | 61 | 62 | 60 | 61 | 192,000 | 610 |
| 2002-12-26 | 59 | 61 | 59 | 59 | 124,000 | 590 |
| 2002-12-25 | 60 | 61 | 58 | 61 | 221,000 | 610 |
| 2002-12-24 | 57 | 60 | 56 | 58 | 306,000 | 580 |
| 2002-12-20 | 61 | 62 | 58 | 59 | 323,000 | 590 |
| 2002-12-19 | 59 | 62 | 57 | 61 | 167,000 | 610 |
| 2002-12-18 | 60 | 61 | 58 | 59 | 360,000 | 590 |
| 2002-12-17 | 63 | 64 | 61 | 62 | 206,000 | 620 |
| 2002-12-16 | 63 | 64 | 61 | 63 | 255,000 | 630 |
| 2002-12-13 | 63 | 65 | 63 | 63 | 267,000 | 630 |
| 2002-12-12 | 65 | 66 | 64 | 64 | 161,000 | 640 |
| 2002-12-11 | 67 | 68 | 66 | 66 | 150,000 | 660 |
| 2002-12-10 | 66 | 67 | 64 | 67 | 195,000 | 670 |
| 2002-12-09 | 63 | 67 | 62 | 65 | 207,000 | 650 |
| 2002-12-06 | 65 | 66 | 65 | 65 | 169,000 | 650 |
| 2002-12-05 | 70 | 70 | 66 | 67 | 290,000 | 670 |
| 2002-12-04 | 67 | 70 | 67 | 70 | 554,000 | 700 |
| 2002-12-03 | 66 | 75 | 65 | 71 | 1,359,000 | 710 |
| 2002-12-02 | 65 | 65 | 64 | 64 | 199,000 | 640 |
| 2002-11-29 | 63 | 65 | 61 | 63 | 363,000 | 630 |
| 2002-11-28 | 61 | 62 | 60 | 61 | 468,000 | 610 |
| 2002-11-27 | 59 | 61 | 58 | 58 | 304,000 | 580 |
| 2002-11-26 | 62 | 64 | 59 | 60 | 274,000 | 600 |
| 2002-11-25 | 57 | 64 | 57 | 62 | 317,000 | 620 |
| 2002-11-22 | 59 | 59 | 56 | 56 | 232,000 | 560 |
| 2002-11-21 | 55 | 57 | 55 | 57 | 282,000 | 570 |
| 2002-11-20 | 52 | 57 | 51 | 54 | 381,000 | 540 |
| 2002-11-19 | 51 | 54 | 50 | 51 | 379,000 | 510 |
| 2002-11-18 | 59 | 60 | 50 | 51 | 366,000 | 510 |
| 2002-11-15 | 60 | 63 | 59 | 61 | 201,000 | 610 |
| 2002-11-14 | 63 | 63 | 60 | 62 | 379,000 | 620 |
| 2002-11-13 | 66 | 67 | 63 | 63 | 98,000 | 630 |
| 2002-11-12 | 65 | 67 | 63 | 67 | 91,000 | 670 |
| 2002-11-11 | 70 | 71 | 65 | 66 | 133,000 | 660 |
| 2002-11-08 | 71 | 71 | 70 | 70 | 132,000 | 700 |
| 2002-11-07 | 70 | 71 | 69 | 71 | 276,000 | 710 |
| 2002-11-06 | 75 | 76 | 71 | 72 | 1,301,000 | 720 |
| 2002-11-05 | 63 | 79 | 62 | 78 | 1,463,000 | 780 |
| 2002-11-01 | 65 | 65 | 62 | 64 | 138,000 | 640 |
| 2002-10-31 | 65 | 67 | 65 | 66 | 41,000 | 660 |
| 2002-10-30 | 65 | 67 | 64 | 67 | 62,000 | 670 |
| 2002-10-29 | 67 | 68 | 65 | 66 | 41,000 | 660 |
| 2002-10-28 | 65 | 69 | 65 | 68 | 55,000 | 680 |
| 2002-10-25 | 63 | 65 | 63 | 65 | 170,000 | 650 |
| 2002-10-24 | 65 | 67 | 65 | 65 | 190,000 | 650 |
| 2002-10-23 | 67 | 68 | 65 | 66 | 288,000 | 660 |
| 2002-10-22 | 76 | 76 | 68 | 68 | 223,000 | 680 |
| 2002-10-21 | 76 | 76 | 73 | 76 | 135,000 | 760 |
| 2002-10-18 | 73 | 74 | 71 | 73 | 80,000 | 730 |
| 2002-10-17 | 70 | 73 | 70 | 71 | 236,000 | 710 |
| 2002-10-16 | 72 | 74 | 72 | 74 | 302,000 | 740 |
| 2002-10-15 | 69 | 70 | 66 | 69 | 122,000 | 690 |
| 2002-10-11 | 63 | 67 | 63 | 66 | 289,000 | 660 |
| 2002-10-10 | 61 | 63 | 59 | 62 | 431,000 | 620 |
| 2002-10-09 | 66 | 67 | 61 | 61 | 232,000 | 610 |
| 2002-10-08 | 60 | 65 | 59 | 63 | 271,000 | 630 |
| 2002-10-07 | 67 | 68 | 62 | 63 | 267,000 | 630 |
| 2002-10-04 | 69 | 72 | 69 | 72 | 202,000 | 720 |
| 2002-10-03 | 75 | 75 | 69 | 71 | 406,000 | 710 |
| 2002-10-02 | 79 | 79 | 76 | 76 | 219,000 | 760 |
| 2002-10-01 | 80 | 82 | 79 | 80 | 117,000 | 800 |
| 2002-09-30 | 82 | 82 | 81 | 81 | 53,000 | 810 |
| 2002-09-27 | 80 | 82 | 80 | 82 | 105,000 | 820 |
| 2002-09-26 | 80 | 81 | 79 | 79 | 83,000 | 790 |
| 2002-09-25 | 80 | 81 | 79 | 81 | 144,000 | 810 |
| 2002-09-24 | 80 | 81 | 79 | 81 | 178,000 | 810 |
| 2002-09-20 | 81 | 83 | 80 | 80 | 379,000 | 800 |
| 2002-09-19 | 81 | 85 | 81 | 84 | 467,000 | 840 |
| 2002-09-18 | 82 | 82 | 80 | 81 | 172,000 | 810 |
| 2002-09-17 | 83 | 83 | 81 | 83 | 284,000 | 830 |
| 2002-09-13 | 82 | 83 | 80 | 83 | 317,000 | 830 |
| 2002-09-12 | 82 | 84 | 82 | 83 | 109,000 | 830 |
| 2002-09-11 | 83 | 84 | 82 | 82 | 250,000 | 820 |
| 2002-09-10 | 86 | 86 | 83 | 84 | 178,000 | 840 |
| 2002-09-09 | 85 | 87 | 84 | 86 | 381,000 | 860 |
| 2002-09-06 | 81 | 84 | 79 | 82 | 577,000 | 820 |
| 2002-09-05 | 87 | 88 | 85 | 85 | 262,000 | 850 |
| 2002-09-04 | 88 | 88 | 85 | 87 | 396,000 | 870 |
| 2002-09-03 | 91 | 91 | 89 | 89 | 289,000 | 890 |
| 2002-09-02 | 93 | 94 | 92 | 93 | 248,000 | 930 |
| 2002-08-30 | 93 | 95 | 93 | 94 | 124,000 | 940 |
| 2002-08-29 | 96 | 96 | 94 | 94 | 292,000 | 940 |
| 2002-08-28 | 96 | 98 | 96 | 98 | 106,000 | 980 |
| 2002-08-27 | 96 | 99 | 96 | 97 | 105,000 | 970 |
| 2002-08-26 | 99 | 99 | 96 | 99 | 231,000 | 990 |
| 2002-08-23 | 99 | 101 | 99 | 99 | 115,000 | 990 |
| 2002-08-22 | 98 | 100 | 97 | 99 | 246,000 | 990 |
| 2002-08-21 | 99 | 100 | 98 | 98 | 507,000 | 980 |
| 2002-08-20 | 102 | 104 | 99 | 101 | 755,000 | 1,010 |
| 2002-08-19 | 97 | 106 | 97 | 103 | 1,387,000 | 1,030 |
| 2002-08-16 | 95 | 98 | 93 | 96 | 266,000 | 960 |
| 2002-08-15 | 94 | 96 | 92 | 96 | 157,000 | 960 |
| 2002-08-14 | 92 | 93 | 91 | 92 | 109,000 | 920 |
| 2002-08-13 | 94 | 94 | 92 | 93 | 65,000 | 930 |
| 2002-08-12 | 92 | 95 | 92 | 94 | 172,000 | 940 |
| 2002-08-09 | 95 | 97 | 92 | 95 | 166,000 | 950 |
| 2002-08-08 | 94 | 96 | 91 | 91 | 161,000 | 910 |
| 2002-08-07 | 90 | 95 | 89 | 93 | 363,000 | 930 |
| 2002-08-06 | 94 | 95 | 89 | 92 | 394,000 | 920 |
| 2002-08-05 | 97 | 97 | 95 | 95 | 207,000 | 950 |
| 2002-08-02 | 96 | 99 | 95 | 97 | 121,000 | 970 |
| 2002-08-01 | 96 | 98 | 96 | 96 | 118,000 | 960 |
| 2002-07-31 | 97 | 98 | 96 | 96 | 197,000 | 960 |
| 2002-07-30 | 98 | 98 | 96 | 97 | 161,000 | 970 |
| 2002-07-29 | 100 | 100 | 93 | 93 | 692,000 | 930 |
| 2002-07-26 | 100 | 101 | 99 | 101 | 477,000 | 1,010 |
| 2002-07-25 | 105 | 106 | 101 | 101 | 248,000 | 1,010 |
| 2002-07-24 | 103 | 103 | 100 | 100 | 271,000 | 1,000 |
| 2002-07-23 | 99 | 105 | 99 | 105 | 156,000 | 1,050 |
| 2002-07-22 | 102 | 105 | 100 | 101 | 415,000 | 1,010 |
| 2002-07-19 | 108 | 109 | 105 | 105 | 200,000 | 1,050 |
| 2002-07-18 | 106 | 114 | 104 | 114 | 462,000 | 1,140 |
| 2002-07-17 | 108 | 109 | 105 | 105 | 294,000 | 1,050 |
| 2002-07-16 | 110 | 111 | 109 | 110 | 145,000 | 1,100 |
| 2002-07-15 | 110 | 111 | 109 | 109 | 152,000 | 1,090 |
| 2002-07-12 | 111 | 114 | 111 | 111 | 98,000 | 1,110 |
| 2002-07-11 | 112 | 113 | 111 | 113 | 109,000 | 1,130 |
| 2002-07-10 | 114 | 114 | 112 | 113 | 96,000 | 1,130 |
| 2002-07-09 | 113 | 115 | 113 | 115 | 149,000 | 1,150 |
| 2002-07-08 | 117 | 117 | 113 | 114 | 246,000 | 1,140 |
| 2002-07-05 | 115 | 115 | 114 | 114 | 100,000 | 1,140 |
| 2002-07-04 | 112 | 117 | 112 | 114 | 120,000 | 1,140 |
| 2002-07-03 | 110 | 114 | 110 | 114 | 321,000 | 1,140 |
| 2002-07-02 | 111 | 112 | 110 | 112 | 48,000 | 1,120 |
| 2002-07-01 | 110 | 114 | 109 | 114 | 152,000 | 1,140 |
| 2002-06-28 | 108 | 111 | 108 | 109 | 107,000 | 1,090 |
| 2002-06-27 | 106 | 110 | 106 | 108 | 85,000 | 1,080 |
| 2002-06-26 | 110 | 110 | 107 | 107 | 190,000 | 1,070 |
| 2002-06-25 | 108 | 112 | 108 | 111 | 158,000 | 1,110 |
| 2002-06-24 | 107 | 111 | 106 | 111 | 290,000 | 1,110 |
| 2002-06-21 | 111 | 113 | 111 | 111 | 131,000 | 1,110 |
| 2002-06-20 | 110 | 113 | 109 | 113 | 254,000 | 1,130 |
| 2002-06-19 | 115 | 116 | 112 | 112 | 168,000 | 1,120 |
| 2002-06-18 | 114 | 118 | 114 | 117 | 358,000 | 1,170 |
| 2002-06-17 | 118 | 118 | 110 | 112 | 578,000 | 1,120 |
| 2002-06-14 | 118 | 121 | 116 | 118 | 653,000 | 1,180 |
| 2002-06-13 | 126 | 126 | 121 | 123 | 299,000 | 1,230 |
| 2002-06-12 | 128 | 128 | 125 | 126 | 219,000 | 1,260 |
| 2002-06-11 | 128 | 130 | 128 | 130 | 129,000 | 1,300 |
| 2002-06-10 | 130 | 130 | 128 | 129 | 198,000 | 1,290 |
| 2002-06-07 | 130 | 132 | 129 | 130 | 269,000 | 1,300 |
| 2002-06-06 | 134 | 135 | 132 | 132 | 322,000 | 1,320 |
| 2002-06-05 | 133 | 135 | 132 | 133 | 361,000 | 1,330 |
| 2002-06-04 | 131 | 132 | 130 | 131 | 266,000 | 1,310 |
| 2002-06-03 | 130 | 132 | 130 | 132 | 295,000 | 1,320 |
| 2002-05-31 | 131 | 133 | 131 | 131 | 373,000 | 1,310 |
| 2002-05-30 | 133 | 135 | 131 | 133 | 781,000 | 1,330 |
| 2002-05-29 | 135 | 136 | 132 | 134 | 1,304,000 | 1,340 |
| 2002-05-28 | 135 | 142 | 135 | 137 | 6,242,000 | 1,370 |
| 2002-05-27 | 130 | 134 | 128 | 132 | 1,019,000 | 1,320 |
| 2002-05-24 | 130 | 131 | 128 | 130 | 455,000 | 1,300 |
| 2002-05-23 | 132 | 132 | 127 | 129 | 669,000 | 1,290 |
| 2002-05-22 | 128 | 132 | 126 | 131 | 1,209,000 | 1,310 |
| 2002-05-21 | 127 | 129 | 126 | 128 | 258,000 | 1,280 |
| 2002-05-20 | 126 | 127 | 124 | 127 | 308,000 | 1,270 |
| 2002-05-17 | 125 | 126 | 124 | 124 | 294,000 | 1,240 |
| 2002-05-16 | 124 | 125 | 123 | 125 | 166,000 | 1,250 |
| 2002-05-15 | 123 | 125 | 123 | 124 | 202,000 | 1,240 |
| 2002-05-14 | 125 | 126 | 123 | 123 | 156,000 | 1,230 |
| 2002-05-13 | 125 | 126 | 123 | 125 | 342,000 | 1,250 |
| 2002-05-10 | 125 | 132 | 125 | 127 | 1,214,000 | 1,270 |
| 2002-05-09 | 125 | 126 | 123 | 123 | 240,000 | 1,230 |
| 2002-05-08 | 125 | 127 | 123 | 124 | 208,000 | 1,240 |
| 2002-05-07 | 125 | 127 | 124 | 125 | 226,000 | 1,250 |
| 2002-05-02 | 126 | 127 | 123 | 125 | 409,000 | 1,250 |
| 2002-05-01 | 123 | 126 | 122 | 125 | 291,000 | 1,250 |
| 2002-04-30 | 124 | 124 | 121 | 123 | 184,000 | 1,230 |
| 2002-04-26 | 126 | 127 | 121 | 122 | 746,000 | 1,220 |
| 2002-04-25 | 132 | 132 | 126 | 127 | 626,000 | 1,270 |
| 2002-04-24 | 135 | 136 | 130 | 131 | 1,890,000 | 1,310 |
| 2002-04-23 | 121 | 134 | 121 | 133 | 4,907,000 | 1,330 |
| 2002-04-22 | 119 | 121 | 118 | 121 | 334,000 | 1,210 |
| 2002-04-19 | 120 | 120 | 118 | 118 | 249,000 | 1,180 |
| 2002-04-18 | 120 | 121 | 119 | 120 | 197,000 | 1,200 |
| 2002-04-17 | 122 | 122 | 119 | 120 | 253,000 | 1,200 |
| 2002-04-16 | 120 | 122 | 119 | 122 | 106,000 | 1,220 |
| 2002-04-15 | 122 | 123 | 119 | 121 | 102,000 | 1,210 |
| 2002-04-12 | 122 | 123 | 118 | 121 | 316,000 | 1,210 |
| 2002-04-11 | 126 | 126 | 121 | 122 | 344,000 | 1,220 |
| 2002-04-10 | 127 | 127 | 124 | 126 | 269,000 | 1,260 |
| 2002-04-09 | 126 | 128 | 124 | 125 | 421,000 | 1,250 |
| 2002-04-08 | 127 | 130 | 126 | 126 | 503,000 | 1,260 |
| 2002-04-05 | 125 | 127 | 123 | 124 | 462,000 | 1,240 |
| 2002-04-04 | 121 | 127 | 121 | 123 | 662,000 | 1,230 |
| 2002-04-03 | 123 | 123 | 119 | 121 | 445,000 | 1,210 |
| 2002-04-02 | 119 | 123 | 119 | 123 | 513,000 | 1,230 |
| 2002-04-01 | 122 | 122 | 115 | 118 | 441,000 | 1,180 |
| 2002-03-29 | 124 | 125 | 120 | 121 | 364,000 | 1,210 |
| 2002-03-28 | 124 | 125 | 122 | 124 | 204,000 | 1,240 |
| 2002-03-27 | 122 | 123 | 121 | 123 | 362,000 | 1,230 |
| 2002-03-26 | 126 | 127 | 122 | 125 | 305,000 | 1,250 |
| 2002-03-25 | 129 | 130 | 124 | 126 | 746,000 | 1,260 |
| 2002-03-22 | 124 | 131 | 124 | 127 | 2,491,000 | 1,270 |
| 2002-03-20 | 124 | 124 | 118 | 119 | 437,000 | 1,190 |
| 2002-03-19 | 121 | 124 | 121 | 122 | 378,000 | 1,220 |
| 2002-03-18 | 126 | 127 | 123 | 123 | 324,000 | 1,230 |
| 2002-03-15 | 123 | 125 | 123 | 124 | 300,000 | 1,240 |
| 2002-03-14 | 123 | 125 | 121 | 123 | 359,000 | 1,230 |
| 2002-03-13 | 127 | 130 | 126 | 126 | 626,000 | 1,260 |
| 2002-03-12 | 134 | 134 | 128 | 129 | 1,893,000 | 1,290 |
| 2002-03-11 | 123 | 138 | 122 | 135 | 3,850,000 | 1,350 |
| 2002-03-08 | 120 | 124 | 118 | 121 | 1,215,000 | 1,210 |
| 2002-03-07 | 119 | 120 | 118 | 119 | 464,000 | 1,190 |
| 2002-03-06 | 118 | 120 | 116 | 117 | 334,000 | 1,170 |
| 2002-03-05 | 125 | 126 | 118 | 119 | 1,457,000 | 1,190 |
| 2002-03-04 | 120 | 124 | 118 | 122 | 1,225,000 | 1,220 |
| 2002-03-01 | 116 | 118 | 114 | 117 | 488,000 | 1,170 |
| 2002-02-28 | 119 | 119 | 116 | 118 | 381,000 | 1,180 |
| 2002-02-27 | 112 | 118 | 111 | 117 | 620,000 | 1,170 |
| 2002-02-26 | 115 | 115 | 111 | 113 | 423,000 | 1,130 |
| 2002-02-25 | 117 | 117 | 115 | 115 | 274,000 | 1,150 |
| 2002-02-22 | 115 | 117 | 115 | 115 | 435,000 | 1,150 |
| 2002-02-21 | 116 | 119 | 116 | 118 | 258,000 | 1,180 |
| 2002-02-20 | 114 | 117 | 114 | 116 | 361,000 | 1,160 |
| 2002-02-19 | 122 | 122 | 115 | 116 | 653,000 | 1,160 |
| 2002-02-18 | 117 | 122 | 116 | 121 | 979,000 | 1,210 |
| 2002-02-15 | 116 | 118 | 115 | 118 | 604,000 | 1,180 |
| 2002-02-14 | 124 | 126 | 115 | 116 | 3,418,000 | 1,160 |
| 2002-02-13 | 112 | 120 | 111 | 120 | 1,711,000 | 1,200 |
| 2002-02-12 | 111 | 114 | 110 | 111 | 697,000 | 1,110 |
| 2002-02-08 | 113 | 113 | 108 | 109 | 695,000 | 1,090 |
| 2002-02-07 | 107 | 112 | 107 | 112 | 794,000 | 1,120 |
| 2002-02-06 | 107 | 111 | 107 | 109 | 902,000 | 1,090 |
| 2002-02-05 | 105 | 109 | 104 | 107 | 689,000 | 1,070 |
| 2002-02-04 | 104 | 108 | 103 | 107 | 1,139,000 | 1,070 |
| 2002-02-01 | 117 | 117 | 108 | 109 | 1,600,000 | 1,090 |
| 2002-01-31 | 125 | 128 | 114 | 115 | 6,900,000 | 1,150 |
| 2002-01-30 | 112 | 121 | 108 | 120 | 6,033,000 | 1,200 |
| 2002-01-29 | 109 | 114 | 108 | 110 | 699,000 | 1,100 |
| 2002-01-28 | 110 | 113 | 108 | 108 | 248,000 | 1,080 |
| 2002-01-25 | 107 | 108 | 104 | 107 | 514,000 | 1,070 |
| 2002-01-24 | 107 | 112 | 107 | 108 | 549,000 | 1,080 |
| 2002-01-23 | 104 | 110 | 104 | 109 | 512,000 | 1,090 |
| 2002-01-22 | 115 | 115 | 108 | 109 | 1,744,000 | 1,090 |
| 2002-01-21 | 110 | 117 | 104 | 117 | 2,409,000 | 1,170 |
| 2002-01-18 | 101 | 112 | 101 | 110 | 1,782,000 | 1,100 |
| 2002-01-17 | 99 | 102 | 99 | 102 | 577,000 | 1,020 |
| 2002-01-16 | 97 | 103 | 97 | 102 | 1,160,000 | 1,020 |
| 2002-01-15 | 96 | 100 | 96 | 99 | 1,084,000 | 990 |
| 2002-01-11 | 104 | 107 | 102 | 103 | 1,190,000 | 1,030 |
| 2002-01-10 | 117 | 117 | 104 | 104 | 1,687,000 | 1,040 |
| 2002-01-09 | 105 | 114 | 103 | 112 | 3,061,000 | 1,120 |
| 2002-01-08 | 115 | 122 | 107 | 107 | 6,260,000 | 1,070 |
| 2002-01-07 | 92 | 121 | 91 | 116 | 5,441,000 | 1,160 |
| 2002-01-04 | 90 | 92 | 89 | 91 | 198,000 | 910 |
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
