5302 日本カーボン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-034,1954,2004,1554,16530,0004,165
2021-08-024,1554,2104,1254,19037,3004,190
2021-07-304,1704,1704,0954,10035,0004,100
2021-07-294,1254,2154,1004,190143,5004,190
2021-07-284,1254,1354,0704,09037,7004,090
2021-07-274,1254,1504,1104,13044,6004,130
2021-07-264,0754,0954,0504,09031,8004,090
2021-07-214,0304,0353,9854,00534,0004,005
2021-07-204,0004,0153,9703,97063,2003,970
2021-07-194,1004,1003,9954,01553,3004,015
2021-07-164,0854,1404,0854,11030,0004,110
2021-07-154,1304,1404,0804,08041,9004,080
2021-07-144,1304,1904,1254,15023,0004,150
2021-07-134,1204,1754,1204,17537,7004,175
2021-07-124,1004,1354,0854,09552,8004,095
2021-07-093,9804,0753,9654,06596,8004,065
2021-07-084,1004,1154,0304,03098,1004,030
2021-07-074,1404,1704,1154,13549,1004,135
2021-07-064,1604,1954,1454,17050,2004,170
2021-07-054,2004,2054,1654,16535,3004,165
2021-07-024,1604,2004,1604,19542,9004,195
2021-07-014,2004,2254,1504,15080,8004,150
2021-06-304,2104,2454,1804,19076,8004,190
2021-06-294,2204,2854,1854,195258,8004,195
2021-06-284,4504,4704,4254,460181,3004,460
2021-06-254,3904,4404,3704,42569,2004,425
2021-06-244,3554,3754,3304,36552,6004,365
2021-06-234,3404,3854,3304,34542,2004,345
2021-06-224,3504,3654,3104,34554,6004,345
2021-06-214,3204,3254,2754,29094,4004,290
2021-06-184,4104,4104,3404,34086,9004,340
2021-06-174,4054,4354,3404,41076,7004,410
2021-06-164,4154,4404,4104,42528,5004,425
2021-06-154,4054,4304,3854,39535,6004,395
2021-06-144,4004,4304,3854,40526,8004,405
2021-06-114,4004,4354,3954,41030,9004,410
2021-06-104,4054,4304,3754,41045,2004,410
2021-06-094,4954,5104,4154,41560,2004,415
2021-06-084,4804,5104,4454,47059,7004,470
2021-06-074,4604,4804,4254,44553,6004,445
2021-06-044,4004,4404,3554,41060,0004,410
2021-06-034,3704,4154,3554,36056,9004,360
2021-06-024,3104,3554,2754,35566,2004,355
2021-06-014,2954,3154,2654,28053,8004,280
2021-05-314,3354,3354,2654,30058,2004,300
2021-05-284,3404,3404,2854,34051,8004,340
2021-05-274,2804,3204,2404,24078,2004,240
2021-05-264,3804,4104,2704,29571,0004,295
2021-05-254,4854,4854,4004,40041,4004,400
2021-05-244,4054,4904,4054,45035,3004,450
2021-05-214,5054,5054,3804,39069,7004,390
2021-05-204,4154,5104,4154,47538,0004,475
2021-05-194,4004,4804,3954,46540,3004,465
2021-05-184,4204,4854,3804,46048,6004,460
2021-05-174,4504,4954,3154,37589,4004,375
2021-05-144,5254,5554,4504,45063,4004,450
2021-05-134,5004,5454,4554,455105,2004,455
2021-05-124,5654,6854,5204,600133,4004,600
2021-05-114,7154,7904,5404,585361,7004,585
2021-05-104,9105,0104,8354,995143,1004,995
2021-05-074,7404,8804,7354,86090,7004,860
2021-05-064,6004,7604,6004,74062,2004,740
2021-04-304,5804,6054,5754,58536,3004,585
2021-04-284,6004,6204,5704,59542,8004,595
2021-04-274,6604,6604,6104,61030,8004,610
2021-04-264,7004,7304,6704,67033,8004,670
2021-04-234,6254,7154,6254,70038,4004,700
2021-04-224,6954,7004,6254,65532,5004,655
2021-04-214,6204,6504,5904,62545,4004,625
2021-04-204,7104,7104,6554,69039,3004,690
2021-04-194,6904,7554,6904,73033,5004,730
2021-04-164,7254,7454,6854,68527,5004,685
2021-04-154,6704,7604,6704,74553,3004,745
2021-04-144,6204,6804,6054,67049,8004,670
2021-04-134,6704,6854,6304,65037,2004,650
2021-04-124,7004,7054,6404,67049,0004,670
2021-04-094,7254,7554,6854,70065,3004,700
2021-04-084,7654,7804,6854,71569,4004,715
2021-04-074,7204,8304,7104,79072,2004,790
2021-04-064,8354,8504,7154,79099,4004,790
2021-04-054,7654,8704,7354,850110,0004,850
2021-04-024,6304,7604,6154,74597,7004,745
2021-04-014,6604,6804,5354,56048,3004,560
2021-03-314,6554,6954,6304,64567,2004,645
2021-03-304,7004,7054,6504,68059,4004,680
2021-03-294,7004,7954,6404,685136,1004,685
2021-03-264,6054,6604,5704,61089,9004,610
2021-03-254,4604,6004,4354,53596,9004,535
2021-03-244,4404,5004,3904,39078,5004,390
2021-03-234,6754,6754,4854,48585,9004,485
2021-03-224,6954,7254,6604,67559,8004,675
2021-03-194,6254,7254,5904,715109,3004,715
2021-03-184,6504,7204,6504,655110,4004,655
2021-03-174,6254,7104,6104,650109,6004,650
2021-03-164,5454,5754,4654,55589,6004,555
2021-03-154,4504,6204,4504,585192,0004,585
2021-03-124,4354,4754,3704,425137,6004,425
2021-03-114,2454,4404,2304,400285,0004,400
2021-03-104,1554,2254,1304,20086,2004,200
2021-03-094,1004,1804,0954,155108,4004,155
2021-03-084,0954,1554,0804,10073,7004,100
2021-03-054,0854,0853,9904,08065,9004,080
2021-03-044,0704,1004,0104,07054,2004,070
2021-03-034,0454,0704,0204,06561,2004,065
2021-03-024,0204,0403,9954,01078,3004,010
2021-03-013,9354,0053,9103,99063,1003,990
2021-02-263,9653,9653,8753,875118,7003,875
2021-02-254,0754,0753,9903,99058,3003,990
2021-02-244,1004,1253,9854,00565,5004,005
2021-02-224,1204,1454,0954,09555,5004,095
2021-02-194,0854,1204,0204,05060,3004,050
2021-02-184,1654,1754,0804,09051,3004,090
2021-02-174,0904,1604,0904,15574,5004,155
2021-02-164,2104,2104,1004,11093,8004,110
2021-02-154,1504,2104,1004,195120,5004,195
2021-02-124,1754,1854,0804,090125,0004,090
2021-02-104,1304,1904,0804,17590,7004,175
2021-02-094,1604,1654,1104,15553,0004,155
2021-02-084,1704,2004,1404,16579,9004,165
2021-02-054,1954,2304,1504,17049,3004,170
2021-02-044,1604,1954,1354,18046,0004,180
2021-02-034,1704,2054,1354,14041,1004,140
2021-02-024,0504,1454,0504,14049,4004,140
2021-02-014,0104,0904,0054,04542,0004,045
2021-01-294,1604,1654,0404,06563,5004,065
2021-01-284,0704,1804,0454,16591,7004,165
2021-01-274,1904,2054,1354,13537,1004,135
2021-01-264,1904,2204,1554,21069,3004,210
2021-01-254,1404,1404,0804,13537,0004,135
2021-01-224,1004,1604,0604,10553,5004,105
2021-01-214,2054,2454,1254,140118,1004,140
2021-01-204,1804,2604,1354,155112,8004,155
2021-01-194,1104,1754,0954,15060,0004,150
2021-01-184,0904,1954,0604,11063,2004,110
2021-01-154,1654,2504,1254,130106,4004,130
2021-01-144,3004,3804,1954,215200,9004,215
2021-01-134,0454,3004,0404,300485,9004,300
2021-01-123,9454,0003,9303,97575,7003,975
2021-01-083,8753,9353,8753,935106,9003,935
2021-01-073,8753,9203,8653,87067,6003,870
2021-01-063,8703,8703,8153,82551,8003,825
2021-01-053,8603,9203,8403,86062,3003,860
2021-01-043,9553,9553,8153,90077,1003,900

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