5302 日本カーボン(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,080 | 4,100 | 4,080 | 4,100 | 44,400 | 4,100 |
| 2023-03-30 | 4,065 | 4,075 | 4,030 | 4,075 | 42,400 | 4,075 |
| 2023-03-29 | 4,010 | 4,035 | 3,990 | 4,035 | 53,800 | 4,035 |
| 2023-03-28 | 3,980 | 4,000 | 3,970 | 3,990 | 32,200 | 3,990 |
| 2023-03-27 | 3,975 | 3,985 | 3,950 | 3,955 | 49,000 | 3,955 |
| 2023-03-24 | 3,970 | 3,980 | 3,950 | 3,970 | 27,000 | 3,970 |
| 2023-03-23 | 3,930 | 3,970 | 3,920 | 3,970 | 57,000 | 3,970 |
| 2023-03-22 | 3,965 | 3,970 | 3,940 | 3,945 | 53,500 | 3,945 |
| 2023-03-20 | 3,930 | 3,955 | 3,900 | 3,915 | 59,500 | 3,915 |
| 2023-03-17 | 3,990 | 4,000 | 3,940 | 3,945 | 99,700 | 3,945 |
| 2023-03-16 | 3,960 | 3,985 | 3,940 | 3,975 | 89,000 | 3,975 |
| 2023-03-15 | 4,025 | 4,030 | 3,990 | 4,020 | 68,300 | 4,020 |
| 2023-03-14 | 4,010 | 4,010 | 3,955 | 3,980 | 130,700 | 3,980 |
| 2023-03-13 | 4,085 | 4,085 | 4,035 | 4,055 | 94,700 | 4,055 |
| 2023-03-10 | 4,090 | 4,145 | 4,085 | 4,110 | 81,400 | 4,110 |
| 2023-03-09 | 4,115 | 4,125 | 4,095 | 4,100 | 48,800 | 4,100 |
| 2023-03-08 | 4,095 | 4,105 | 4,065 | 4,090 | 112,200 | 4,090 |
| 2023-03-07 | 4,125 | 4,150 | 4,125 | 4,130 | 34,300 | 4,130 |
| 2023-03-06 | 4,150 | 4,155 | 4,135 | 4,145 | 26,600 | 4,145 |
| 2023-03-03 | 4,150 | 4,150 | 4,120 | 4,125 | 37,400 | 4,125 |
| 2023-03-02 | 4,215 | 4,215 | 4,110 | 4,125 | 59,100 | 4,125 |
| 2023-03-01 | 4,160 | 4,190 | 4,150 | 4,190 | 50,700 | 4,190 |
| 2023-02-28 | 4,150 | 4,175 | 4,135 | 4,165 | 51,300 | 4,165 |
| 2023-02-27 | 4,135 | 4,140 | 4,100 | 4,135 | 33,800 | 4,135 |
| 2023-02-24 | 4,115 | 4,120 | 4,070 | 4,100 | 41,300 | 4,100 |
| 2023-02-22 | 4,140 | 4,145 | 4,095 | 4,100 | 53,900 | 4,100 |
| 2023-02-21 | 4,160 | 4,175 | 4,140 | 4,145 | 30,500 | 4,145 |
| 2023-02-20 | 4,160 | 4,170 | 4,140 | 4,160 | 22,200 | 4,160 |
| 2023-02-17 | 4,170 | 4,195 | 4,125 | 4,135 | 48,800 | 4,135 |
| 2023-02-16 | 4,160 | 4,195 | 4,150 | 4,185 | 68,400 | 4,185 |
| 2023-02-15 | 4,170 | 4,185 | 4,110 | 4,120 | 75,500 | 4,120 |
| 2023-02-14 | 4,130 | 4,140 | 4,085 | 4,140 | 97,400 | 4,140 |
| 2023-02-13 | 4,125 | 4,155 | 4,035 | 4,105 | 219,400 | 4,105 |
| 2023-02-10 | 4,375 | 4,435 | 4,360 | 4,405 | 117,600 | 4,405 |
| 2023-02-09 | 4,310 | 4,340 | 4,295 | 4,335 | 33,000 | 4,335 |
| 2023-02-08 | 4,315 | 4,315 | 4,280 | 4,300 | 36,300 | 4,300 |
| 2023-02-07 | 4,340 | 4,355 | 4,305 | 4,305 | 23,300 | 4,305 |
| 2023-02-06 | 4,330 | 4,345 | 4,290 | 4,320 | 45,200 | 4,320 |
| 2023-02-03 | 4,345 | 4,345 | 4,315 | 4,330 | 28,500 | 4,330 |
| 2023-02-02 | 4,400 | 4,400 | 4,335 | 4,355 | 35,800 | 4,355 |
| 2023-02-01 | 4,415 | 4,425 | 4,380 | 4,380 | 28,700 | 4,380 |
| 2023-01-31 | 4,420 | 4,445 | 4,405 | 4,415 | 52,300 | 4,415 |
| 2023-01-30 | 4,395 | 4,420 | 4,380 | 4,420 | 49,000 | 4,420 |
| 2023-01-27 | 4,370 | 4,400 | 4,355 | 4,390 | 28,100 | 4,390 |
| 2023-01-26 | 4,400 | 4,405 | 4,370 | 4,370 | 24,400 | 4,370 |
| 2023-01-25 | 4,380 | 4,410 | 4,380 | 4,405 | 52,100 | 4,405 |
| 2023-01-24 | 4,380 | 4,400 | 4,360 | 4,365 | 56,100 | 4,365 |
| 2023-01-23 | 4,330 | 4,380 | 4,320 | 4,380 | 42,600 | 4,380 |
| 2023-01-20 | 4,295 | 4,315 | 4,280 | 4,300 | 24,800 | 4,300 |
| 2023-01-19 | 4,305 | 4,320 | 4,290 | 4,305 | 27,500 | 4,305 |
| 2023-01-18 | 4,305 | 4,325 | 4,275 | 4,305 | 33,600 | 4,305 |
| 2023-01-17 | 4,270 | 4,315 | 4,270 | 4,295 | 32,000 | 4,295 |
| 2023-01-16 | 4,270 | 4,270 | 4,240 | 4,240 | 26,400 | 4,240 |
| 2023-01-13 | 4,280 | 4,300 | 4,265 | 4,270 | 28,100 | 4,270 |
| 2023-01-12 | 4,295 | 4,305 | 4,280 | 4,285 | 33,100 | 4,285 |
| 2023-01-11 | 4,275 | 4,290 | 4,265 | 4,285 | 33,200 | 4,285 |
| 2023-01-10 | 4,240 | 4,260 | 4,225 | 4,255 | 41,600 | 4,255 |
| 2023-01-06 | 4,190 | 4,225 | 4,185 | 4,225 | 40,700 | 4,225 |
| 2023-01-05 | 4,165 | 4,200 | 4,130 | 4,200 | 68,500 | 4,200 |
| 2023-01-04 | 4,210 | 4,210 | 4,140 | 4,165 | 48,200 | 4,165 |
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
