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