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
2024-02-275,3305,3905,3005,30050,2005,300
2024-02-265,3505,4105,2605,26064,0005,260
2024-02-225,3905,3905,3005,33066,9005,330
2024-02-215,3305,4105,3305,37057,4005,370
2024-02-205,4805,4805,3705,42065,5005,420
2024-02-195,4805,5405,4405,440111,4005,440
2024-02-165,4005,5505,3905,410203,4005,410
2024-02-155,2505,3905,2405,370212,7005,370
2024-02-145,0705,2905,0505,240334,3005,240
2024-02-134,6305,1304,6105,130802,2005,130
2024-02-094,4604,4754,4254,44077,9004,440
2024-02-084,4254,4554,3904,44079,4004,440
2024-02-074,4204,4354,4004,42041,6004,420
2024-02-064,4304,4404,4054,41541,6004,415
2024-02-054,4554,4554,4304,43045,9004,430
2024-02-024,4454,4654,4004,44568,6004,445
2024-02-014,4704,4704,4354,45043,2004,450
2024-01-314,4654,4904,4554,49046,9004,490
2024-01-304,4804,4904,4554,47052,9004,470
2024-01-294,4754,4804,4554,46538,6004,465
2024-01-264,4554,4954,4554,47061,3004,470
2024-01-254,4554,4704,4254,46541,0004,465
2024-01-244,4654,5004,4454,46064,3004,460
2024-01-234,4354,4604,4254,445115,4004,445
2024-01-224,3904,4254,3854,41571,1004,415
2024-01-194,3754,4054,3754,38056,2004,380
2024-01-184,3954,4004,3704,37065,0004,370
2024-01-174,4154,4454,3904,39079,8004,390
2024-01-164,4104,4254,4004,41556,0004,415
2024-01-154,3954,4254,3904,41082,7004,410
2024-01-124,4454,4454,3554,370133,2004,370
2024-01-114,4554,4554,4204,42078,5004,420
2024-01-104,4354,4554,4104,43067,3004,430
2024-01-094,4154,4404,4054,43583,0004,435
2024-01-054,4154,4254,4004,41063,3004,410
2024-01-044,3904,4104,3604,40571,8004,405

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