5302 日本カーボン(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28410414409412366,0003,745.45
1983-12-27424427410415823,0003,772.73
1983-12-264154234154221,015,0003,836.36
1983-12-24410411405405448,0003,681.82
1983-12-234024144024111,972,0003,736.36
1983-12-22389398389395400,0003,590.91
1983-12-21395396386387252,0003,518.18
1983-12-20376398376392240,0003,563.64
1983-12-19378380375376115,0003,418.18
1983-12-17378386378383125,0003,481.82
1983-12-16378383376378432,0003,436.36
1983-12-15373375370375125,0003,409.09
1983-12-14369375369370100,0003,363.64
1983-12-1336937536937552,0003,409.09
1983-12-12368370368370117,0003,363.64
1983-12-09371371368368161,0003,345.45
1983-12-08371375368370123,0003,363.64
1983-12-07376377369369235,0003,354.55
1983-12-0637437537237471,0003,400
1983-12-0537237437237461,0003,400
1983-12-0337037136837189,0003,372.73
1983-12-0237537537037180,0003,372.73
1983-12-0137137537037590,0003,409.09
1983-11-3037037537037037,0003,363.64
1983-11-2937137537037525,0003,409.09
1983-11-2837337537037259,0003,381.82
1983-11-2637037537037569,0003,409.09
1983-11-2537837837037085,0003,363.64
1983-11-2438038537637640,0003,418.18
1983-11-2238138737938557,0003,500
1983-11-2137738137538050,0003,454.55
1983-11-1937037537037267,0003,381.82
1983-11-18375375370370110,0003,363.64
1983-11-17378378375375139,0003,409.09
1983-11-1637637837637874,0003,436.36
1983-11-15381381376376159,0003,418.18
1983-11-14381393381381156,0003,463.64
1983-11-11381392381386171,0003,509.09
1983-11-10385390380380190,0003,454.55
1983-11-09394395388388108,0003,527.27
1983-11-08391395390393103,0003,572.73
1983-11-07396400391391234,0003,554.55
1983-11-05400404396401479,0003,645.45
1983-11-044094103983981,860,0003,618.18
1983-11-0238538537637891,0003,436.36
1983-11-01389390385387158,0003,518.18
1983-10-31390395387388731,0003,527.27
1983-10-29365395364395243,0003,590.91
1983-10-2836536536336585,0003,318.18
1983-10-2736636636336399,0003,300
1983-10-2636636736636695,0003,327.27
1983-10-2537037036636677,0003,327.27
1983-10-2436637036636674,0003,327.27
1983-10-2236736836636640,0003,327.27
1983-10-2136737036636792,0003,336.36
1983-10-2036837036636971,0003,354.55
1983-10-19368368367368116,0003,345.45
1983-10-18367369366368141,0003,345.45
1983-10-1736637236636790,0003,336.36
1983-10-1536636636536679,0003,327.27
1983-10-14370370366366128,0003,327.27
1983-10-1337037236836896,0003,345.45
1983-10-1237537537037073,0003,363.64
1983-10-1136937536837583,0003,409.09
1983-10-07374375369369104,0003,354.55
1983-10-0637037036837068,0003,363.64
1983-10-05367371366368116,0003,345.45
1983-10-04370375370371129,0003,372.73
1983-10-0337137537037079,0003,363.64
1983-10-0137137537137178,0003,372.73
1983-09-3037137237037250,0003,381.82
1983-09-2937137536937054,0003,363.64
1983-09-28365370364370164,0003,363.64
1983-09-2736536636536572,0003,318.18
1983-09-26367367365365239,0003,318.18
1983-09-24367367366367122,0003,336.36
1983-09-22368369367368125,0003,345.45
1983-09-21373373367367179,0003,336.36
1983-09-2036837336736885,0003,345.45
1983-09-19370372368368172,0003,345.45
1983-09-1737037537037568,0003,409.09
1983-09-16372376370370104,0003,363.64
1983-09-14375378373373109,0003,390.91
1983-09-1338038137837879,0003,436.36
1983-09-1238038537838190,0003,463.64
1983-09-09380388376388111,0003,527.27
1983-09-08381384378378103,0003,436.36
1983-09-07375385373376152,0003,418.18
1983-09-06376380372372164,0003,381.82
1983-09-05391392375380279,0003,454.55
1983-09-03380390379390264,0003,545.45
1983-09-02372375371375134,0003,409.09
1983-09-01371375370371123,0003,372.73
1983-08-3137037537037197,0003,372.73
1983-08-3037537637237279,0003,381.82
1983-08-2937838037538071,0003,454.55
1983-08-2737537537337574,0003,409.09
1983-08-2637938037537583,0003,409.09
1983-08-2537538037537691,0003,418.18
1983-08-2438038037537670,0003,418.18
1983-08-23391391380380171,0003,454.55
1983-08-2237538037337564,0003,409.09
1983-08-2036737436737383,0003,390.91
1983-08-19370375366366113,0003,327.27
1983-08-1837237437037090,0003,363.64
1983-08-1737437437137288,0003,381.82
1983-08-16374374370372197,0003,381.82
1983-08-15370373370371105,0003,372.73
1983-08-12379385370370222,0003,363.64
1983-08-1137038237038075,0003,454.55
1983-08-10366370363370289,0003,363.64
1983-08-09371371368370115,0003,363.64
1983-08-08380380372377192,0003,427.27
1983-08-0638238338038057,0003,454.55
1983-08-05381384380383146,0003,481.82
1983-08-04381384380381147,0003,463.64
1983-08-03383386380383225,0003,481.82
1983-08-02387390380382108,0003,472.73
1983-08-0139039538838863,0003,527.27
1983-07-3039739839039768,0003,609.09
1983-07-29392397390395181,0003,590.91
1983-07-28385390382387103,0003,518.18
1983-07-27389389380382162,0003,472.73
1983-07-26385390385385128,0003,500
1983-07-2539039138338594,0003,500
1983-07-23392392380389247,0003,536.36
1983-07-22392395391391213,0003,554.55
1983-07-21395398390395150,0003,590.91
1983-07-20398398393393127,0003,572.73
1983-07-19398398394395183,0003,590.91
1983-07-18400400388390146,0003,545.45
1983-07-15395397391395102,0003,590.91
1983-07-14398399391391197,0003,554.55
1983-07-13401402397399162,0003,627.27
1983-07-12396405395401131,0003,645.45
1983-07-1139139439139453,0003,581.82
1983-07-09390395390392102,0003,563.64
1983-07-08400400395395189,0003,590.91
1983-07-07408408400401288,0003,645.45
1983-07-06393404390404348,0003,672.73
1983-07-05388392388390148,0003,545.45
1983-07-04390392386388205,0003,527.27
1983-07-02390390386386171,0003,509.09
1983-07-01393395390391235,0003,554.55
1983-06-30395396390390274,0003,545.45
1983-06-29386394385393292,0003,572.73
1983-06-28380385380381527,0003,463.64
1983-06-27368380360380637,0003,454.55
1983-06-25439440431432856,0003,415.02
1983-06-24442442439439563,0003,470.36
1983-06-23441443441441344,0003,486.17
1983-06-22441444441441344,0003,486.17
1983-06-21443445442442311,0003,494.07
1983-06-20440447440442393,0003,494.07
1983-06-17447449440443360,0003,501.98
1983-06-16448450443449323,0003,549.41
1983-06-15443445440443228,0003,501.98
1983-06-14443444440441212,0003,486.17
1983-06-13448448443443170,0003,501.98
1983-06-11443448440448161,0003,541.50
1983-06-10449449441442317,0003,494.07
1983-06-09440450440448638,0003,541.50
1983-06-08440440435440433,0003,478.26
1983-06-074404504384401,229,0003,478.26
1983-06-06422422417420111,0003,320.16
1983-06-0442042241642285,0003,335.97
1983-06-03430432422422110,0003,335.97
1983-06-02438438422422277,0003,335.97
1983-06-01432444428439819,0003,470.36
1983-05-31421430418427327,0003,375.49
1983-05-30415421412421249,0003,328.06
1983-05-28415416411416165,0003,288.54
1983-05-27415417414415201,0003,280.63
1983-05-26423423415415272,0003,280.63
1983-05-25421424420421182,0003,328.06
1983-05-24424425421421184,0003,328.06
1983-05-23425426420423156,0003,343.87
1983-05-20429430420420326,0003,320.16
1983-05-19420425415425241,0003,359.68
1983-05-18405415404415424,0003,280.63
1983-05-17405410404404369,0003,193.68
1983-05-16405411404404444,0003,193.68
1983-05-14411412407409402,0003,233.20
1983-05-13417417415415346,0003,280.63
1983-05-12418419415415496,0003,280.63
1983-05-11421424415415590,0003,280.63
1983-05-10426428424426367,0003,367.59
1983-05-09419429419425562,0003,359.68
1983-05-07417419415419162,0003,312.25
1983-05-06418419415418202,0003,304.35
1983-05-04415419415419218,0003,312.25
1983-05-02415417415417282,0003,296.44
1983-04-30416417415415160,0003,280.63
1983-04-28415419415418308,0003,304.35
1983-04-27414419413415302,0003,280.63
1983-04-26411414408414389,0003,272.73
1983-04-25413417410413271,0003,264.82
1983-04-23407417407413192,0003,264.82
1983-04-22409410405407481,0003,217.39
1983-04-21419420411411690,0003,249.01
1983-04-20411420411419862,0003,312.25
1983-04-194154153954122,286,0003,256.92
1983-04-18425440425431828,0003,407.11
1983-04-15455460447455180,0003,596.84
1983-04-1444946044746077,0003,636.36
1983-04-13450454449449176,0003,549.41
1983-04-12454458438440289,0003,478.26
1983-04-11459460455459119,0003,628.46
1983-04-0946046545946498,0003,667.98
1983-04-0846046546046173,0003,644.27
1983-04-07463463458458113,0003,620.55
1983-04-0645446745445879,0003,620.55
1983-04-0546447045545679,0003,604.74
1983-04-04470474467467112,0003,691.70
1983-04-02476477470470113,0003,715.42
1983-04-01470475467475227,0003,754.94
1983-03-3146647046546562,0003,675.89
1983-03-3046847246646695,0003,683.79
1983-03-29470474468473123,0003,739.13
1983-03-28475475466466119,0003,683.79
1983-03-26470470465469239,0003,707.51
1983-03-25479479466466190,0003,683.79
1983-03-24469475466470101,0003,715.42
1983-03-23456465456464163,0003,667.98
1983-03-22463463455456194,0003,604.74
1983-03-18475479463463268,0003,660.08
1983-03-1747448046848094,0003,794.47
1983-03-16470480466475197,0003,754.94
1983-03-1546647046546576,0003,675.89
1983-03-14470473461465130,0003,675.89
1983-03-12478485475475190,0003,754.94
1983-03-11460479460474241,0003,747.04
1983-03-10460476456462218,0003,652.17
1983-03-0945746445245554,0003,596.84
1983-03-0846646645145279,0003,573.12
1983-03-07479479456465139,0003,675.89
1983-03-05449480448477146,0003,770.75
1983-03-04444447444447103,0003,533.60
1983-03-03445447440446108,0003,525.69
1983-03-02442445435444334,0003,509.88
1983-03-01447448440445214,0003,517.79
1983-02-28453453445445149,0003,517.79
1983-02-26453453450453198,0003,581.03
1983-02-25452460451453297,0003,581.03
1983-02-24460465455455139,0003,596.84
1983-02-2345046545046558,0003,675.89
1983-02-22459460450450169,0003,557.31
1983-02-2146846846046088,0003,636.36
1983-02-18462470457465312,0003,675.89
1983-02-17475475465467352,0003,691.70
1983-02-16471478468475485,0003,754.94
1983-02-15484494465465750,0003,675.89
1983-02-14503504481483766,0003,818.18
1983-02-125255294974971,853,0003,928.85
1983-02-105055335035196,736,0014,102.77
1983-02-095005024855001,139,0003,952.57
1983-02-084885104854932,125,0003,897.23
1983-02-07485501481485885,0003,833.99
1983-02-05500501480488981,0003,857.71
1983-02-044855064704983,982,0013,936.76
1983-02-034604964604793,325,0003,786.56
1983-02-02430465430459425,0003,628.46
1983-02-0143543543043088,0003,399.21
1983-01-3143543943143381,0003,422.92
1983-01-29440440430431117,0003,407.11
1983-01-28430435425435198,0003,438.74
1983-01-27445448425426262,0003,367.59
1983-01-26420445420445223,0003,517.79
1983-01-25413422412419181,0003,312.25
1983-01-24430430410411290,0003,249.01
1983-01-22445445421439333,0003,470.36
1983-01-21448450445445126,0003,517.79
1983-01-2044344544344362,0003,501.98
1983-01-19450452442443271,0003,501.98
1983-01-18453453445446101,0003,525.69
1983-01-1745146045145391,0003,581.03
1983-01-14455465454456194,0003,604.74
1983-01-13445451445450121,0003,557.31
1983-01-12456456437441185,0003,486.17
1983-01-1145546045545588,0003,596.84
1983-01-10462462455455154,0003,596.84
1983-01-08457458452453214,0003,581.03
1983-01-07457468457457104,0003,612.65
1983-01-06457460455455192,0003,596.84
1983-01-05469469450455115,0003,596.84
1983-01-0446947546547094,0003,715.42

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