5302 日本カーボン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-174,1404,1604,1304,14534,0004,145
2022-08-164,1504,1504,1254,14032,3004,140
2022-08-154,1304,1454,1154,13533,7004,135
2022-08-124,1204,1304,0854,12080,6004,120
2022-08-104,0554,0904,0404,07031,1004,070
2022-08-094,1004,1054,0554,06527,4004,065
2022-08-084,0754,0954,0654,08519,6004,085
2022-08-054,0654,0704,0304,05527,4004,055
2022-08-044,0704,0804,0504,06530,8004,065
2022-08-034,0604,0754,0354,06539,0004,065
2022-08-024,1304,1304,0654,08044,3004,080
2022-08-014,1004,1404,0804,14060,1004,140
2022-07-294,0704,1004,0604,08543,2004,085
2022-07-284,1104,1104,0404,085107,1004,085
2022-07-274,0604,0854,0454,07533,9004,075
2022-07-264,0754,0754,0504,06037,5004,060
2022-07-254,0654,0654,0204,03535,0004,035
2022-07-224,0754,0754,0404,04052,3004,040
2022-07-214,0604,0804,0354,07531,2004,075
2022-07-204,0604,0804,0404,06563,4004,065
2022-07-193,9604,0053,9604,00532,3004,005
2022-07-153,9603,9903,9503,97031,2003,970
2022-07-143,9503,9753,9503,96523,1003,965
2022-07-133,9703,9803,9503,96541,5003,965
2022-07-124,0104,0253,9603,97054,2003,970
2022-07-114,0354,0604,0154,06038,8004,060
2022-07-084,0304,0703,9954,00073,5004,000
2022-07-073,9804,0253,9604,01040,5004,010
2022-07-063,9954,0253,9603,97547,4003,975
2022-07-054,0004,0503,9854,03550,5004,035
2022-07-043,9753,9853,9353,97551,6003,975
2022-07-014,0154,0153,9103,940115,3003,940
2022-06-304,0504,0553,9853,990104,6003,990
2022-06-294,0904,1104,0304,060151,5004,060
2022-06-284,1804,2204,1804,215175,6004,215
2022-06-274,1704,2104,1604,19051,5004,190
2022-06-244,1154,1504,1154,14549,2004,145
2022-06-234,1104,1654,1104,13534,1004,135
2022-06-224,1804,1854,1204,12071,8004,120
2022-06-214,1304,2104,1254,18042,1004,180
2022-06-204,1604,1804,0654,08084,5004,080
2022-06-174,2004,2154,1304,19581,0004,195
2022-06-164,2954,2954,2304,24033,9004,240
2022-06-154,2754,2954,2354,23557,1004,235
2022-06-144,2204,3054,2054,30554,3004,305
2022-06-134,2804,3104,2804,29537,3004,295
2022-06-104,4204,4204,3254,36079,7004,360
2022-06-094,3904,4354,3654,41066,8004,410
2022-06-084,3704,3954,3654,39042,5004,390
2022-06-074,3804,4104,3504,36560,1004,365
2022-06-064,3204,3604,3054,35541,0004,355
2022-06-034,3254,3354,3004,32531,6004,325
2022-06-024,3004,3304,2854,31536,4004,315
2022-06-014,2354,3004,2354,30050,7004,300
2022-05-314,2354,2654,2154,23540,5004,235
2022-05-304,2404,2654,2304,25069,3004,250
2022-05-274,2004,2254,1804,20027,2004,200
2022-05-264,1204,1804,1204,16534,2004,165
2022-05-254,1604,1604,1204,13524,6004,135
2022-05-244,1904,2104,1704,17523,8004,175
2022-05-234,1754,2104,1704,17523,5004,175
2022-05-204,1854,2104,1654,17549,2004,175
2022-05-194,1304,1854,1204,18532,1004,185
2022-05-184,1704,1854,1504,16029,6004,160
2022-05-174,1004,1604,1004,14032,3004,140
2022-05-164,1354,1354,0854,09035,1004,090
2022-05-134,0504,0904,0454,06536,7004,065
2022-05-124,0504,0954,0304,05046,8004,050
2022-05-114,1304,1704,0604,080109,0004,080
2022-05-104,1854,2304,1654,19542,4004,195
2022-05-094,2654,2754,2254,22531,4004,225
2022-05-064,1954,2704,1704,27065,2004,270
2022-05-024,1604,1954,1504,18024,8004,180
2022-04-284,0604,1654,0604,16525,2004,165
2022-04-274,0804,0854,0354,07077,8004,070
2022-04-264,1504,1754,1154,11527,6004,115
2022-04-254,1804,1804,1254,13032,2004,130
2022-04-224,1954,2154,1804,19532,2004,195
2022-04-214,2004,2454,1954,24032,3004,240
2022-04-204,2454,2454,1804,18032,6004,180
2022-04-194,1654,2104,1504,20029,8004,200
2022-04-184,1354,1604,1304,13023,9004,130
2022-04-154,1504,1754,1354,14538,7004,145
2022-04-144,1504,1954,1504,19529,1004,195
2022-04-134,1104,1504,1054,15028,4004,150
2022-04-124,1254,1404,1054,12045,0004,120
2022-04-114,1454,1704,1104,13023,8004,130
2022-04-084,1354,1754,1054,14058,1004,140
2022-04-074,1354,1454,1104,11554,0004,115
2022-04-064,2454,2554,1804,18066,6004,180
2022-04-054,2954,3004,2554,27041,4004,270
2022-04-044,2354,2854,2004,26061,4004,260
2022-04-014,1904,2004,1404,20033,3004,200
2022-03-314,2104,2304,1754,19058,8004,190
2022-03-304,1504,2504,1304,25061,4004,250
2022-03-294,1254,1254,0854,11559,4004,115
2022-03-284,1754,1854,1304,16023,4004,160
2022-03-254,1754,2304,1504,17571,6004,175
2022-03-244,1004,1654,0954,16546,1004,165
2022-03-234,1604,1654,1154,14047,0004,140
2022-03-224,1554,1654,0854,11040,8004,110
2022-03-184,0804,1154,0554,11547,1004,115
2022-03-174,0604,0804,0354,07545,2004,075
2022-03-164,0304,0303,9804,00023,5004,000
2022-03-153,9604,0253,9603,99532,7003,995
2022-03-143,9303,9653,9203,93025,5003,930
2022-03-113,8703,9153,8453,91060,7003,910
2022-03-103,8753,9253,8303,91547,5003,915
2022-03-093,8053,8653,7603,76059,1003,760
2022-03-083,9103,9303,8103,82072,3003,820
2022-03-074,0054,0203,9153,95086,7003,950
2022-03-044,1454,1504,0254,04052,1004,040
2022-03-034,0954,1654,0904,15574,1004,155
2022-03-024,1054,1254,0404,08051,6004,080
2022-03-014,1054,1354,0804,10555,9004,105
2022-02-284,0504,1054,0404,10090,7004,100
2022-02-253,9854,0603,9804,04044,8004,040
2022-02-244,0854,0953,9553,99093,5003,990
2022-02-224,1604,1604,1204,12536,3004,125
2022-02-214,2154,2154,1404,16037,3004,160
2022-02-184,1604,2304,1204,21046,9004,210
2022-02-174,2404,2404,1854,18540,0004,185
2022-02-164,2004,2554,1604,25097,9004,250
2022-02-154,1054,1504,0904,14568,2004,145
2022-02-144,1054,1854,0904,110101,9004,110
2022-02-104,0554,1004,0404,08565,1004,085
2022-02-094,0404,0454,0004,04539,8004,045
2022-02-084,0354,0454,0004,00526,5004,005
2022-02-073,9654,0103,9553,99033,0003,990
2022-02-044,0054,0153,9654,00531,2004,005
2022-02-034,0154,0203,9753,98542,9003,985
2022-02-023,9854,0353,9604,03546,7004,035
2022-02-014,0004,0403,9403,94063,6003,940
2022-01-313,9503,9903,9503,98036,8003,980
2022-01-283,9703,9753,8903,94574,5003,945
2022-01-274,0204,0503,9003,90066,7003,900
2022-01-263,9954,0153,9653,98024,4003,980
2022-01-254,0604,0603,9653,99582,6003,995
2022-01-243,9504,0653,9454,06044,5004,060
2022-01-213,9753,9903,9103,98067,7003,980
2022-01-204,0104,0553,9854,00076,1004,000
2022-01-194,0854,1004,0154,02576,6004,025
2022-01-184,2204,2204,1104,13055,0004,130
2022-01-174,2354,2404,1854,19520,8004,195
2022-01-144,2554,2604,1754,21542,7004,215
2022-01-134,2554,2604,2254,24019,2004,240
2022-01-124,2154,2604,2054,25546,9004,255
2022-01-114,2104,2204,1554,20546,4004,205
2022-01-074,2454,2804,1854,20542,0004,205
2022-01-064,2804,2804,2054,23556,7004,235
2022-01-054,2454,2654,2254,24063,7004,240
2022-01-044,1804,2404,1654,23572,2004,235

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