5302 日本カーボン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,850 | 4,890 | 4,830 | 4,855 | 56,600 | 4,855 |
| 2024-07-25 | 4,950 | 4,960 | 4,880 | 4,890 | 51,400 | 4,890 |
| 2024-07-24 | 5,050 | 5,070 | 4,955 | 4,955 | 42,600 | 4,955 |
| 2024-07-23 | 5,010 | 5,090 | 5,010 | 5,060 | 35,000 | 5,060 |
| 2024-07-22 | 5,060 | 5,060 | 4,980 | 4,980 | 42,200 | 4,980 |
| 2024-07-19 | 5,100 | 5,100 | 5,000 | 5,060 | 63,600 | 5,060 |
| 2024-07-18 | 5,180 | 5,190 | 5,100 | 5,100 | 43,500 | 5,100 |
| 2024-07-17 | 5,200 | 5,260 | 5,200 | 5,210 | 50,000 | 5,210 |
| 2024-07-16 | 5,160 | 5,190 | 5,150 | 5,170 | 34,900 | 5,170 |
| 2024-07-12 | 5,200 | 5,230 | 5,140 | 5,140 | 45,700 | 5,140 |
| 2024-07-11 | 5,200 | 5,230 | 5,170 | 5,230 | 46,300 | 5,230 |
| 2024-07-10 | 5,230 | 5,230 | 5,150 | 5,170 | 41,200 | 5,170 |
| 2024-07-09 | 5,200 | 5,240 | 5,190 | 5,230 | 31,400 | 5,230 |
| 2024-07-08 | 5,270 | 5,270 | 5,180 | 5,200 | 43,000 | 5,200 |
| 2024-07-05 | 5,320 | 5,330 | 5,210 | 5,220 | 44,300 | 5,220 |
| 2024-07-04 | 5,230 | 5,310 | 5,230 | 5,310 | 31,100 | 5,310 |
| 2024-07-03 | 5,230 | 5,310 | 5,210 | 5,300 | 35,100 | 5,300 |
| 2024-07-02 | 5,180 | 5,280 | 5,180 | 5,250 | 48,300 | 5,250 |
| 2024-07-01 | 5,220 | 5,220 | 5,180 | 5,180 | 40,200 | 5,180 |
| 2024-06-28 | 5,300 | 5,310 | 5,170 | 5,180 | 56,600 | 5,180 |
| 2024-06-27 | 5,260 | 5,320 | 5,260 | 5,290 | 68,800 | 5,290 |
| 2024-06-26 | 5,410 | 5,420 | 5,360 | 5,370 | 84,000 | 5,370 |
| 2024-06-25 | 5,390 | 5,410 | 5,370 | 5,390 | 46,400 | 5,390 |
| 2024-06-24 | 5,350 | 5,390 | 5,340 | 5,370 | 28,400 | 5,370 |
| 2024-06-21 | 5,410 | 5,440 | 5,350 | 5,350 | 59,200 | 5,350 |
| 2024-06-20 | 5,390 | 5,420 | 5,380 | 5,400 | 15,300 | 5,400 |
| 2024-06-19 | 5,400 | 5,420 | 5,380 | 5,400 | 25,800 | 5,400 |
| 2024-06-18 | 5,380 | 5,430 | 5,380 | 5,400 | 20,600 | 5,400 |
| 2024-06-17 | 5,380 | 5,430 | 5,350 | 5,370 | 43,600 | 5,370 |
| 2024-06-14 | 5,350 | 5,450 | 5,330 | 5,420 | 32,100 | 5,420 |
| 2024-06-13 | 5,420 | 5,430 | 5,360 | 5,380 | 55,500 | 5,380 |
| 2024-06-12 | 5,470 | 5,470 | 5,410 | 5,410 | 19,600 | 5,410 |
| 2024-06-11 | 5,480 | 5,490 | 5,450 | 5,460 | 25,200 | 5,460 |
| 2024-06-10 | 5,420 | 5,470 | 5,400 | 5,440 | 23,400 | 5,440 |
| 2024-06-07 | 5,430 | 5,440 | 5,400 | 5,430 | 22,300 | 5,430 |
| 2024-06-06 | 5,440 | 5,440 | 5,390 | 5,430 | 44,500 | 5,430 |
| 2024-06-05 | 5,470 | 5,520 | 5,420 | 5,420 | 73,800 | 5,420 |
| 2024-06-04 | 5,530 | 5,550 | 5,470 | 5,480 | 46,300 | 5,480 |
| 2024-06-03 | 5,600 | 5,620 | 5,550 | 5,570 | 44,000 | 5,570 |
| 2024-05-31 | 5,510 | 5,600 | 5,490 | 5,590 | 72,000 | 5,590 |
| 2024-05-30 | 5,450 | 5,530 | 5,390 | 5,530 | 58,500 | 5,530 |
| 2024-05-29 | 5,490 | 5,500 | 5,450 | 5,470 | 26,900 | 5,470 |
| 2024-05-28 | 5,400 | 5,470 | 5,400 | 5,450 | 31,600 | 5,450 |
| 2024-05-27 | 5,420 | 5,420 | 5,370 | 5,390 | 20,200 | 5,390 |
| 2024-05-24 | 5,420 | 5,450 | 5,370 | 5,390 | 43,300 | 5,390 |
| 2024-05-23 | 5,470 | 5,490 | 5,430 | 5,460 | 31,700 | 5,460 |
| 2024-05-22 | 5,460 | 5,480 | 5,420 | 5,440 | 31,600 | 5,440 |
| 2024-05-21 | 5,490 | 5,500 | 5,440 | 5,460 | 23,100 | 5,460 |
| 2024-05-20 | 5,420 | 5,460 | 5,420 | 5,450 | 24,500 | 5,450 |
| 2024-05-17 | 5,380 | 5,440 | 5,370 | 5,420 | 20,900 | 5,420 |
| 2024-05-16 | 5,380 | 5,420 | 5,350 | 5,420 | 34,100 | 5,420 |
| 2024-05-15 | 5,400 | 5,420 | 5,360 | 5,370 | 33,500 | 5,370 |
| 2024-05-14 | 5,510 | 5,510 | 5,340 | 5,390 | 56,400 | 5,390 |
| 2024-05-13 | 5,420 | 5,520 | 5,380 | 5,460 | 97,700 | 5,460 |
| 2024-05-10 | 5,520 | 5,520 | 5,400 | 5,420 | 67,400 | 5,420 |
| 2024-05-09 | 5,530 | 5,600 | 5,520 | 5,520 | 28,700 | 5,520 |
| 2024-05-08 | 5,580 | 5,610 | 5,530 | 5,530 | 44,000 | 5,530 |
| 2024-05-07 | 5,600 | 5,660 | 5,570 | 5,620 | 47,900 | 5,620 |
| 2024-05-02 | 5,550 | 5,570 | 5,530 | 5,560 | 23,000 | 5,560 |
| 2024-05-01 | 5,550 | 5,600 | 5,530 | 5,580 | 17,700 | 5,580 |
| 2024-04-30 | 5,550 | 5,620 | 5,530 | 5,570 | 34,600 | 5,570 |
| 2024-04-26 | 5,470 | 5,560 | 5,460 | 5,520 | 47,100 | 5,520 |
| 2024-04-25 | 5,510 | 5,520 | 5,450 | 5,470 | 37,000 | 5,470 |
| 2024-04-24 | 5,470 | 5,540 | 5,450 | 5,530 | 27,800 | 5,530 |
| 2024-04-23 | 5,490 | 5,520 | 5,430 | 5,460 | 36,900 | 5,460 |
| 2024-04-22 | 5,460 | 5,490 | 5,430 | 5,470 | 35,700 | 5,470 |
| 2024-04-19 | 5,530 | 5,560 | 5,370 | 5,440 | 50,300 | 5,440 |
| 2024-04-18 | 5,480 | 5,580 | 5,450 | 5,550 | 32,100 | 5,550 |
| 2024-04-17 | 5,590 | 5,590 | 5,500 | 5,500 | 34,700 | 5,500 |
| 2024-04-16 | 5,690 | 5,690 | 5,570 | 5,590 | 76,000 | 5,590 |
| 2024-04-15 | 5,640 | 5,700 | 5,570 | 5,690 | 48,800 | 5,690 |
| 2024-04-12 | 5,600 | 5,690 | 5,570 | 5,670 | 52,300 | 5,670 |
| 2024-04-11 | 5,510 | 5,630 | 5,490 | 5,590 | 64,500 | 5,590 |
| 2024-04-10 | 5,550 | 5,590 | 5,520 | 5,520 | 48,600 | 5,520 |
| 2024-04-09 | 5,490 | 5,540 | 5,480 | 5,520 | 48,900 | 5,520 |
| 2024-04-08 | 5,390 | 5,500 | 5,370 | 5,500 | 56,600 | 5,500 |
| 2024-04-05 | 5,350 | 5,400 | 5,320 | 5,390 | 33,300 | 5,390 |
| 2024-04-04 | 5,330 | 5,420 | 5,300 | 5,380 | 53,800 | 5,380 |
| 2024-04-03 | 5,260 | 5,320 | 5,230 | 5,310 | 53,200 | 5,310 |
| 2024-04-02 | 5,280 | 5,330 | 5,260 | 5,280 | 42,400 | 5,280 |
| 2024-04-01 | 5,350 | 5,390 | 5,260 | 5,270 | 58,200 | 5,270 |
| 2024-03-29 | 5,330 | 5,370 | 5,270 | 5,330 | 41,400 | 5,330 |
| 2024-03-28 | 5,310 | 5,370 | 5,280 | 5,290 | 38,700 | 5,290 |
| 2024-03-27 | 5,350 | 5,380 | 5,320 | 5,340 | 44,200 | 5,340 |
| 2024-03-26 | 5,280 | 5,320 | 5,270 | 5,290 | 32,200 | 5,290 |
| 2024-03-25 | 5,380 | 5,410 | 5,310 | 5,330 | 59,200 | 5,330 |
| 2024-03-22 | 5,380 | 5,400 | 5,270 | 5,390 | 53,700 | 5,390 |
| 2024-03-21 | 5,370 | 5,390 | 5,320 | 5,360 | 47,700 | 5,360 |
| 2024-03-19 | 5,340 | 5,360 | 5,290 | 5,300 | 44,500 | 5,300 |
| 2024-03-18 | 5,280 | 5,330 | 5,220 | 5,310 | 60,000 | 5,310 |
| 2024-03-15 | 5,190 | 5,340 | 5,190 | 5,250 | 59,400 | 5,250 |
| 2024-03-14 | 5,200 | 5,260 | 5,180 | 5,220 | 29,300 | 5,220 |
| 2024-03-13 | 5,370 | 5,370 | 5,190 | 5,230 | 64,100 | 5,230 |
| 2024-03-12 | 5,180 | 5,270 | 5,100 | 5,270 | 72,900 | 5,270 |
| 2024-03-11 | 5,380 | 5,380 | 5,150 | 5,180 | 82,900 | 5,180 |
| 2024-03-08 | 5,270 | 5,570 | 5,260 | 5,520 | 285,400 | 5,520 |
| 2024-03-07 | 5,250 | 5,270 | 5,190 | 5,200 | 39,500 | 5,200 |
| 2024-03-06 | 5,280 | 5,320 | 5,260 | 5,270 | 44,200 | 5,270 |
| 2024-03-05 | 5,240 | 5,310 | 5,200 | 5,300 | 60,300 | 5,300 |
| 2024-03-04 | 5,180 | 5,270 | 5,170 | 5,250 | 90,900 | 5,250 |
| 2024-03-01 | 5,250 | 5,260 | 5,160 | 5,170 | 64,600 | 5,170 |
| 2024-02-29 | 5,230 | 5,250 | 5,160 | 5,220 | 125,200 | 5,220 |
| 2024-02-28 | 5,300 | 5,330 | 5,250 | 5,260 | 52,800 | 5,260 |
| 2024-02-27 | 5,330 | 5,390 | 5,300 | 5,300 | 50,200 | 5,300 |
| 2024-02-26 | 5,350 | 5,410 | 5,260 | 5,260 | 64,000 | 5,260 |
| 2024-02-22 | 5,390 | 5,390 | 5,300 | 5,330 | 66,900 | 5,330 |
| 2024-02-21 | 5,330 | 5,410 | 5,330 | 5,370 | 57,400 | 5,370 |
| 2024-02-20 | 5,480 | 5,480 | 5,370 | 5,420 | 65,500 | 5,420 |
| 2024-02-19 | 5,480 | 5,540 | 5,440 | 5,440 | 111,400 | 5,440 |
| 2024-02-16 | 5,400 | 5,550 | 5,390 | 5,410 | 203,400 | 5,410 |
| 2024-02-15 | 5,250 | 5,390 | 5,240 | 5,370 | 212,700 | 5,370 |
| 2024-02-14 | 5,070 | 5,290 | 5,050 | 5,240 | 334,300 | 5,240 |
| 2024-02-13 | 4,630 | 5,130 | 4,610 | 5,130 | 802,200 | 5,130 |
| 2024-02-09 | 4,460 | 4,475 | 4,425 | 4,440 | 77,900 | 4,440 |
| 2024-02-08 | 4,425 | 4,455 | 4,390 | 4,440 | 79,400 | 4,440 |
| 2024-02-07 | 4,420 | 4,435 | 4,400 | 4,420 | 41,600 | 4,420 |
| 2024-02-06 | 4,430 | 4,440 | 4,405 | 4,415 | 41,600 | 4,415 |
| 2024-02-05 | 4,455 | 4,455 | 4,430 | 4,430 | 45,900 | 4,430 |
| 2024-02-02 | 4,445 | 4,465 | 4,400 | 4,445 | 68,600 | 4,445 |
| 2024-02-01 | 4,470 | 4,470 | 4,435 | 4,450 | 43,200 | 4,450 |
| 2024-01-31 | 4,465 | 4,490 | 4,455 | 4,490 | 46,900 | 4,490 |
| 2024-01-30 | 4,480 | 4,490 | 4,455 | 4,470 | 52,900 | 4,470 |
| 2024-01-29 | 4,475 | 4,480 | 4,455 | 4,465 | 38,600 | 4,465 |
| 2024-01-26 | 4,455 | 4,495 | 4,455 | 4,470 | 61,300 | 4,470 |
| 2024-01-25 | 4,455 | 4,470 | 4,425 | 4,465 | 41,000 | 4,465 |
| 2024-01-24 | 4,465 | 4,500 | 4,445 | 4,460 | 64,300 | 4,460 |
| 2024-01-23 | 4,435 | 4,460 | 4,425 | 4,445 | 115,400 | 4,445 |
| 2024-01-22 | 4,390 | 4,425 | 4,385 | 4,415 | 71,100 | 4,415 |
| 2024-01-19 | 4,375 | 4,405 | 4,375 | 4,380 | 56,200 | 4,380 |
| 2024-01-18 | 4,395 | 4,400 | 4,370 | 4,370 | 65,000 | 4,370 |
| 2024-01-17 | 4,415 | 4,445 | 4,390 | 4,390 | 79,800 | 4,390 |
| 2024-01-16 | 4,410 | 4,425 | 4,400 | 4,415 | 56,000 | 4,415 |
| 2024-01-15 | 4,395 | 4,425 | 4,390 | 4,410 | 82,700 | 4,410 |
| 2024-01-12 | 4,445 | 4,445 | 4,355 | 4,370 | 133,200 | 4,370 |
| 2024-01-11 | 4,455 | 4,455 | 4,420 | 4,420 | 78,500 | 4,420 |
| 2024-01-10 | 4,435 | 4,455 | 4,410 | 4,430 | 67,300 | 4,430 |
| 2024-01-09 | 4,415 | 4,440 | 4,405 | 4,435 | 83,000 | 4,435 |
| 2024-01-05 | 4,415 | 4,425 | 4,400 | 4,410 | 63,300 | 4,410 |
| 2024-01-04 | 4,390 | 4,410 | 4,360 | 4,405 | 71,800 | 4,405 |
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
