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
2024-06-215,4105,4405,3505,35059,2005,350
2024-06-205,3905,4205,3805,40015,3005,400
2024-06-195,4005,4205,3805,40025,8005,400
2024-06-185,3805,4305,3805,40020,6005,400
2024-06-175,3805,4305,3505,37043,6005,370
2024-06-145,3505,4505,3305,42032,1005,420
2024-06-135,4205,4305,3605,38055,5005,380
2024-06-125,4705,4705,4105,41019,6005,410
2024-06-115,4805,4905,4505,46025,2005,460
2024-06-105,4205,4705,4005,44023,4005,440
2024-06-075,4305,4405,4005,43022,3005,430
2024-06-065,4405,4405,3905,43044,5005,430
2024-06-055,4705,5205,4205,42073,8005,420
2024-06-045,5305,5505,4705,48046,3005,480
2024-06-035,6005,6205,5505,57044,0005,570
2024-05-315,5105,6005,4905,59072,0005,590
2024-05-305,4505,5305,3905,53058,5005,530
2024-05-295,4905,5005,4505,47026,9005,470
2024-05-285,4005,4705,4005,45031,6005,450
2024-05-275,4205,4205,3705,39020,2005,390
2024-05-245,4205,4505,3705,39043,3005,390
2024-05-235,4705,4905,4305,46031,7005,460
2024-05-225,4605,4805,4205,44031,6005,440
2024-05-215,4905,5005,4405,46023,1005,460
2024-05-205,4205,4605,4205,45024,5005,450
2024-05-175,3805,4405,3705,42020,9005,420
2024-05-165,3805,4205,3505,42034,1005,420
2024-05-155,4005,4205,3605,37033,5005,370
2024-05-145,5105,5105,3405,39056,4005,390
2024-05-135,4205,5205,3805,46097,7005,460
2024-05-105,5205,5205,4005,42067,4005,420
2024-05-095,5305,6005,5205,52028,7005,520
2024-05-085,5805,6105,5305,53044,0005,530
2024-05-075,6005,6605,5705,62047,9005,620
2024-05-025,5505,5705,5305,56023,0005,560
2024-05-015,5505,6005,5305,58017,7005,580
2024-04-305,5505,6205,5305,57034,6005,570
2024-04-265,4705,5605,4605,52047,1005,520
2024-04-255,5105,5205,4505,47037,0005,470
2024-04-245,4705,5405,4505,53027,8005,530
2024-04-235,4905,5205,4305,46036,9005,460
2024-04-225,4605,4905,4305,47035,7005,470
2024-04-195,5305,5605,3705,44050,3005,440
2024-04-185,4805,5805,4505,55032,1005,550
2024-04-175,5905,5905,5005,50034,7005,500
2024-04-165,6905,6905,5705,59076,0005,590
2024-04-155,6405,7005,5705,69048,8005,690
2024-04-125,6005,6905,5705,67052,3005,670
2024-04-115,5105,6305,4905,59064,5005,590
2024-04-105,5505,5905,5205,52048,6005,520
2024-04-095,4905,5405,4805,52048,9005,520
2024-04-085,3905,5005,3705,50056,6005,500
2024-04-055,3505,4005,3205,39033,3005,390
2024-04-045,3305,4205,3005,38053,8005,380
2024-04-035,2605,3205,2305,31053,2005,310
2024-04-025,2805,3305,2605,28042,4005,280
2024-04-015,3505,3905,2605,27058,2005,270
2024-03-295,3305,3705,2705,33041,4005,330
2024-03-285,3105,3705,2805,29038,7005,290
2024-03-275,3505,3805,3205,34044,2005,340
2024-03-265,2805,3205,2705,29032,2005,290
2024-03-255,3805,4105,3105,33059,2005,330
2024-03-225,3805,4005,2705,39053,7005,390
2024-03-215,3705,3905,3205,36047,7005,360
2024-03-195,3405,3605,2905,30044,5005,300
2024-03-185,2805,3305,2205,31060,0005,310
2024-03-155,1905,3405,1905,25059,4005,250
2024-03-145,2005,2605,1805,22029,3005,220
2024-03-135,3705,3705,1905,23064,1005,230
2024-03-125,1805,2705,1005,27072,9005,270
2024-03-115,3805,3805,1505,18082,9005,180
2024-03-085,2705,5705,2605,520285,4005,520
2024-03-075,2505,2705,1905,20039,5005,200
2024-03-065,2805,3205,2605,27044,2005,270
2024-03-055,2405,3105,2005,30060,3005,300
2024-03-045,1805,2705,1705,25090,9005,250
2024-03-015,2505,2605,1605,17064,6005,170
2024-02-295,2305,2505,1605,220125,2005,220
2024-02-285,3005,3305,2505,26052,8005,260
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