5302 日本カーボン(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 4,205 | 4,215 | 4,160 | 4,180 | 84,800 | 4,180 |
2025-02-12 | 4,300 | 4,300 | 4,200 | 4,200 | 112,000 | 4,200 |
2025-02-10 | 4,265 | 4,265 | 4,230 | 4,230 | 60,300 | 4,230 |
2025-02-07 | 4,285 | 4,300 | 4,250 | 4,275 | 30,800 | 4,275 |
2025-02-06 | 4,270 | 4,295 | 4,250 | 4,295 | 37,600 | 4,295 |
2025-02-05 | 4,265 | 4,275 | 4,220 | 4,240 | 40,700 | 4,240 |
2025-02-04 | 4,250 | 4,285 | 4,220 | 4,220 | 33,300 | 4,220 |
2025-02-03 | 4,300 | 4,310 | 4,210 | 4,235 | 71,200 | 4,235 |
2025-01-31 | 4,305 | 4,315 | 4,280 | 4,315 | 40,900 | 4,315 |
2025-01-30 | 4,290 | 4,305 | 4,255 | 4,295 | 32,600 | 4,295 |
2025-01-29 | 4,330 | 4,330 | 4,290 | 4,290 | 25,200 | 4,290 |
2025-01-28 | 4,300 | 4,335 | 4,280 | 4,300 | 43,100 | 4,300 |
2025-01-27 | 4,305 | 4,330 | 4,290 | 4,320 | 35,200 | 4,320 |
2025-01-24 | 4,265 | 4,300 | 4,265 | 4,265 | 44,900 | 4,265 |
2025-01-23 | 4,250 | 4,290 | 4,240 | 4,265 | 35,600 | 4,265 |
2025-01-22 | 4,280 | 4,280 | 4,240 | 4,270 | 35,400 | 4,270 |
2025-01-21 | 4,200 | 4,275 | 4,200 | 4,275 | 47,900 | 4,275 |
2025-01-20 | 4,165 | 4,255 | 4,165 | 4,210 | 47,800 | 4,210 |
2025-01-17 | 4,115 | 4,165 | 4,100 | 4,150 | 54,600 | 4,150 |
2025-01-16 | 4,145 | 4,145 | 4,100 | 4,115 | 46,700 | 4,115 |
2025-01-15 | 4,160 | 4,170 | 4,110 | 4,125 | 42,900 | 4,125 |
2025-01-14 | 4,140 | 4,160 | 4,115 | 4,140 | 77,700 | 4,140 |
2025-01-10 | 4,200 | 4,215 | 4,140 | 4,150 | 73,400 | 4,150 |
2025-01-09 | 4,265 | 4,270 | 4,210 | 4,210 | 61,000 | 4,210 |
2025-01-08 | 4,290 | 4,310 | 4,270 | 4,270 | 50,400 | 4,270 |
2025-01-07 | 4,340 | 4,340 | 4,275 | 4,295 | 83,400 | 4,295 |
2025-01-06 | 4,385 | 4,390 | 4,295 | 4,330 | 121,000 | 4,330 |
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