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
2025-02-134,2054,2154,1604,18084,8004,180
2025-02-124,3004,3004,2004,200112,0004,200
2025-02-104,2654,2654,2304,23060,3004,230
2025-02-074,2854,3004,2504,27530,8004,275
2025-02-064,2704,2954,2504,29537,6004,295
2025-02-054,2654,2754,2204,24040,7004,240
2025-02-044,2504,2854,2204,22033,3004,220
2025-02-034,3004,3104,2104,23571,2004,235
2025-01-314,3054,3154,2804,31540,9004,315
2025-01-304,2904,3054,2554,29532,6004,295
2025-01-294,3304,3304,2904,29025,2004,290
2025-01-284,3004,3354,2804,30043,1004,300
2025-01-274,3054,3304,2904,32035,2004,320
2025-01-244,2654,3004,2654,26544,9004,265
2025-01-234,2504,2904,2404,26535,6004,265
2025-01-224,2804,2804,2404,27035,4004,270
2025-01-214,2004,2754,2004,27547,9004,275
2025-01-204,1654,2554,1654,21047,8004,210
2025-01-174,1154,1654,1004,15054,6004,150
2025-01-164,1454,1454,1004,11546,7004,115
2025-01-154,1604,1704,1104,12542,9004,125
2025-01-144,1404,1604,1154,14077,7004,140
2025-01-104,2004,2154,1404,15073,4004,150
2025-01-094,2654,2704,2104,21061,0004,210
2025-01-084,2904,3104,2704,27050,4004,270
2025-01-074,3404,3404,2754,29583,4004,295
2025-01-064,3854,3904,2954,330121,0004,330

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