5302 日本カーボン(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	721	729	715	717	324,000	7,170
1988-12-27	725	738	720	720	522,000	7,200
1988-12-26	744	744	720	724	256,000	7,240
1988-12-24	730	735	720	734	280,000	7,340
1988-12-23	754	754	720	720	344,000	7,200
1988-12-22	732	760	732	750	426,000	7,500
1988-12-21	735	745	730	739	230,000	7,390
1988-12-20	720	730	712	725	245,000	7,250
1988-12-19	737	747	714	725	262,000	7,250
1988-12-16	750	760	730	736	638,000	7,360
1988-12-15	775	779	760	760	328,000	7,600
1988-12-14	771	775	762	774	361,000	7,740
1988-12-13	775	785	760	762	480,000	7,620
1988-12-12	780	788	775	775	630,000	7,750
1988-12-09	782	790	771	775	671,000	7,750
1988-12-08	779	798	779	796	456,000	7,960
1988-12-07	789	800	772	799	620,000	7,990
1988-12-06	820	826	785	799	2,449,000	7,990
1988-12-05	755	830	750	804	2,111,000	8,040
1988-12-03	758	765	751	751	381,000	7,510
1988-12-02	765	779	755	755	750,000	7,550
1988-12-01	750	780	750	760	1,205,000	7,600
1988-11-30	800	800	756	756	955,000	7,560
1988-11-29	780	816	777	780	1,084,000	7,800
1988-11-28	825	842	765	790	1,801,000	7,900
1988-11-26	859	865	825	830	2,969,000	8,300
1988-11-25	913	940	852	859	11,441,000	8,590
1988-11-24	813	903	791	903	6,260,000	9,030
1988-11-22	787	808	780	803	1,276,000	8,030
1988-11-21	811	818	787	787	1,335,000	7,870
1988-11-18	804	845	789	801	8,071,000	8,010
1988-11-17	805	819	782	782	4,737,000	7,820
1988-11-16	736	808	715	803	6,695,000	8,030
1988-11-15	750	753	735	738	3,767,000	7,380
1988-11-14	719	735	715	733	2,355,000	7,330
1988-11-11	668	715	660	709	1,053,000	7,090
1988-11-10	660	670	648	651	295,000	6,510
1988-11-09	650	680	650	670	237,000	6,700
1988-11-08	652	654	645	653	221,000	6,530
1988-11-07	662	662	650	655	319,000	6,550
1988-11-05	670	670	660	660	184,000	6,600
1988-11-04	681	681	670	671	148,000	6,710
1988-11-02	694	694	670	688	374,000	6,880
1988-11-01	699	700	685	695	358,000	6,950
1988-10-31	700	700	675	695	271,000	6,950
1988-10-29	700	713	700	700	640,000	7,000
1988-10-28	660	692	652	689	615,000	6,890
1988-10-27	675	689	661	668	482,000	6,680
1988-10-26	702	710	676	676	445,000	6,760
1988-10-25	699	731	694	711	2,660,000	7,110
1988-10-24	640	698	640	689	1,322,000	6,890
1988-10-22	632	642	625	630	400,000	6,300
1988-10-21	576	624	572	624	414,000	6,240
1988-10-20	600	600	576	580	114,000	5,800
1988-10-19	561	603	561	603	149,000	6,030
1988-10-18	580	580	561	569	180,000	5,690
1988-10-17	600	600	580	589	149,000	5,890
1988-10-14	600	609	580	609	172,000	6,090
1988-10-13	594	610	591	610	94,000	6,100
1988-10-12	590	620	590	614	151,000	6,140
1988-10-11	620	620	600	600	85,000	6,000
1988-10-07	600	611	600	609	137,000	6,090
1988-10-06	610	619	600	619	186,000	6,190
1988-10-05	610	620	601	620	185,000	6,200
1988-10-04	605	620	601	620	147,000	6,200
1988-10-03	630	635	610	610	131,000	6,100
1988-10-01	630	641	628	637	257,000	6,370
1988-09-30	610	626	606	626	133,000	6,260
1988-09-29	606	621	603	619	302,000	6,190
1988-09-28	588	603	566	603	325,000	6,030
1988-09-27	590	600	559	585	355,000	5,850
1988-09-26	610	614	580	580	271,000	5,800
1988-09-24	625	625	605	610	119,000	6,100
1988-09-22	650	650	622	622	227,000	6,220
1988-09-21	639	639	600	630	190,000	6,300
1988-09-20	631	649	618	630	286,000	6,300
1988-09-19	658	658	636	650	129,000	6,500
1988-09-16	649	650	636	640	154,000	6,400
1988-09-14	648	658	640	640	234,000	6,400
1988-09-13	655	658	642	658	229,000	6,580
1988-09-12	646	646	637	645	106,000	6,450
1988-09-09	645	646	636	636	149,000	6,360
1988-09-08	641	650	640	645	146,000	6,450
1988-09-07	642	659	635	645	263,000	6,450
1988-09-06	650	651	632	632	96,000	6,320
1988-09-05	665	666	646	660	82,000	6,600
1988-09-03	631	661	631	661	143,000	6,610
1988-09-02	653	653	633	640	167,000	6,400
1988-09-01	650	653	635	653	176,000	6,530
1988-08-31	680	681	650	650	126,000	6,500
1988-08-30	685	685	660	670	122,000	6,700
1988-08-29	696	697	675	685	154,000	6,850
1988-08-27	675	690	665	690	431,000	6,900
1988-08-26	650	675	645	675	284,000	6,750
1988-08-25	676	678	652	652	193,000	6,520
1988-08-24	679	679	665	666	137,000	6,660
1988-08-23	670	685	665	680	196,000	6,800
1988-08-22	675	695	674	690	311,000	6,900
1988-08-19	705	705	675	695	493,000	6,950
1988-08-18	710	720	708	708	284,000	7,080
1988-08-17	720	729	715	720	250,000	7,200
1988-08-16	729	742	708	740	370,000	7,400
1988-08-15	745	755	742	742	383,000	7,420
1988-08-12	730	757	728	755	376,000	7,550
1988-08-11	740	750	731	731	160,000	7,310
1988-08-10	730	749	730	730	280,000	7,300
1988-08-09	755	755	730	730	179,000	7,300
1988-08-08	768	768	740	750	146,000	7,500
1988-08-06	745	765	738	760	141,000	7,600
1988-08-05	760	770	731	770	218,000	7,700
1988-08-04	783	783	747	759	380,000	7,590
1988-08-03	750	793	742	769	1,541,000	7,690
1988-08-02	740	749	716	749	286,000	7,490
1988-08-01	718	728	705	720	272,000	7,200
1988-07-30	721	722	709	722	114,000	7,220
1988-07-29	725	738	718	721	156,000	7,210
1988-07-28	765	765	720	720	338,000	7,200
1988-07-27	730	757	719	755	337,000	7,550
1988-07-26	701	720	700	719	379,000	7,190
1988-07-25	726	730	710	710	260,000	7,100
1988-07-23	720	740	709	740	453,000	7,400
1988-07-22	758	762	720	720	736,000	7,200
1988-07-21	777	784	750	778	700,000	7,780
1988-07-20	795	799	777	780	607,000	7,800
1988-07-19	799	814	780	785	832,000	7,850
1988-07-18	796	809	786	809	913,000	8,090
1988-07-15	830	830	799	802	1,241,000	8,020
1988-07-14	823	852	820	831	4,966,000	8,310
1988-07-13	827	828	808	815	2,625,000	8,150
1988-07-12	800	824	795	824	2,952,000	8,240
1988-07-11	762	785	762	780	429,000	7,800
1988-07-08	770	790	756	756	1,099,000	7,560
1988-07-07	727	769	727	765	702,000	7,650
1988-07-06	728	745	727	727	700,000	7,270
1988-07-05	725	745	718	726	556,000	7,260
1988-07-04	718	738	712	734	410,000	7,340
1988-07-02	725	735	725	728	379,000	7,280
1988-07-01	758	758	735	735	816,000	7,350
1988-06-30	766	773	758	763	429,000	7,630
1988-06-29	785	785	765	765	510,000	7,650
1988-06-28	780	780	761	765	686,000	7,650
1988-06-27	770	800	761	786	302,000	7,860
1988-06-25	797	810	778	780	408,000	7,800
1988-06-24	817	818	797	804	1,291,000	8,040
1988-06-23	782	810	782	807	820,000	8,070
1988-06-22	804	806	785	785	717,000	7,850
1988-06-21	782	797	781	795	579,000	7,950
1988-06-20	813	814	790	790	536,000	7,900
1988-06-17	818	819	808	808	1,654,000	8,080
1988-06-16	810	823	790	819	3,913,000	8,190
1988-06-15	765	816	759	813	1,214,000	8,130
1988-06-14	770	779	761	761	605,000	7,610
1988-06-13	790	790	766	771	366,000	7,710
1988-06-10	780	795	770	780	868,000	7,800
1988-06-09	810	825	785	790	3,955,000	7,900
1988-06-08	760	800	756	800	1,520,000	8,000
1988-06-07	765	785	760	760	1,254,000	7,600
1988-06-06	800	807	775	775	812,000	7,750
1988-06-04	790	816	790	800	1,313,000	8,000
1988-06-03	822	824	772	785	2,380,000	7,850
1988-06-02	801	834	798	805	7,309,000	8,050
1988-06-01	751	820	746	798	11,107,000	7,980
1988-05-31	795	800	749	768	13,752,000	7,680
1988-05-30	775	775	775	775	6,562,000	7,750
1988-05-28	680	698	675	675	3,399,000	6,750
1988-05-27	646	670	631	664	1,557,000	6,640
1988-05-26	650	651	640	642	699,000	6,420
1988-05-25	639	650	639	645	891,000	6,450
1988-05-24	649	650	630	633	1,113,000	6,330
1988-05-23	651	659	641	643	908,000	6,430
1988-05-20	675	675	655	655	670,000	6,550
1988-05-19	659	685	653	660	1,180,000	6,600
1988-05-18	668	670	655	657	826,000	6,570
1988-05-17	669	670	653	658	1,044,000	6,580
1988-05-16	680	682	665	674	816,000	6,740
1988-05-13	700	703	680	680	4,410,000	6,800
1988-05-12	634	688	633	688	3,663,000	6,880
1988-05-11	646	660	635	644	2,089,000	6,440
1988-05-10	630	649	621	630	1,077,000	6,300
1988-05-09	663	664	631	639	1,099,000	6,390
1988-05-07	626	660	609	660	1,878,000	6,600
1988-05-06	644	650	622	631	1,766,000	6,310
1988-05-02	666	669	640	654	1,957,000	6,540
1988-04-30	682	682	666	666	1,698,000	6,660
1988-04-28	650	686	645	672	6,061,000	6,720
1988-04-27	625	653	621	650	6,932,000	6,500
1988-04-26	601	625	585	610	4,659,000	6,100
1988-04-25	624	629	601	601	4,230,000	6,010
1988-04-23	575	609	575	605	4,797,000	6,050
1988-04-22	579	585	571	575	4,845,000	5,750
1988-04-21	544	570	540	569	5,561,000	5,690
1988-04-20	539	549	536	536	3,576,000	5,360
1988-04-19	539	539	526	526	1,492,000	5,260
1988-04-18	519	545	519	535	3,714,000	5,350
1988-04-15	503	520	501	516	1,876,000	5,160
1988-04-14	516	518	510	513	1,535,000	5,130
1988-04-13	513	527	513	515	3,189,000	5,150
1988-04-12	515	534	512	513	8,280,000	5,130
1988-04-11	482	517	482	513	4,569,000	5,130
1988-04-08	489	500	481	481	2,546,000	4,810
1988-04-07	476	502	471	490	7,518,000	4,900
1988-04-06	458	484	455	481	7,222,000	4,810
1988-04-05	459	460	446	451	1,764,000	4,510
1988-04-04	451	464	450	464	5,360,000	4,640
1988-04-02	431	455	427	451	2,445,000	4,510
1988-04-01	432	435	423	426	573,000	4,260
1988-03-31	410	430	407	430	565,000	4,300
1988-03-30	407	410	403	407	129,000	4,070
1988-03-29	405	410	402	405	156,000	4,050
1988-03-28	400	405	400	405	94,000	4,050
1988-03-26	403	408	400	400	67,000	4,000
1988-03-25	410	410	405	408	118,000	4,080
1988-03-24	409	410	405	405	170,000	4,050
1988-03-23	409	415	408	410	108,000	4,100
1988-03-22	410	414	408	409	107,000	4,090
1988-03-18	410	415	408	409	196,000	4,090
1988-03-17	410	412	408	410	110,000	4,100
1988-03-16	412	415	408	408	161,000	4,080
1988-03-15	413	415	408	408	133,000	4,080
1988-03-14	417	417	410	410	158,000	4,100
1988-03-11	413	418	412	412	223,000	4,120
1988-03-10	420	420	415	418	157,000	4,180
1988-03-09	418	420	414	416	150,000	4,160
1988-03-08	412	415	412	412	193,000	4,120
1988-03-07	422	423	412	415	296,000	4,150
1988-03-05	420	424	420	422	121,000	4,220
1988-03-04	420	423	415	419	243,000	4,190
1988-03-03	422	425	419	420	270,000	4,200
1988-03-02	425	430	425	425	713,000	4,250
1988-03-01	418	425	418	425	591,000	4,250
1988-02-29	419	425	418	418	276,000	4,180
1988-02-27	424	425	418	425	459,000	4,250
1988-02-26	415	425	414	424	1,556,000	4,240
1988-02-25	400	408	397	408	394,000	4,080
1988-02-24	395	400	395	400	137,000	4,000
1988-02-23	395	400	395	395	95,000	3,950
1988-02-22	395	400	395	395	81,000	3,950
1988-02-19	396	400	395	395	154,000	3,950
1988-02-18	402	403	399	399	89,000	3,990
1988-02-17	400	405	399	403	162,000	4,030
1988-02-16	402	405	400	404	96,000	4,040
1988-02-15	395	400	391	400	108,000	4,000
1988-02-12	395	400	395	400	87,000	4,000
1988-02-10	400	400	396	396	55,000	3,960
1988-02-09	394	400	394	394	42,000	3,940
1988-02-08	393	402	391	402	39,000	4,020
1988-02-06	400	400	390	391	38,000	3,910
1988-02-05	399	405	398	400	70,000	4,000
1988-02-04	407	407	400	400	95,000	4,000
1988-02-03	408	408	400	405	255,000	4,050
1988-02-02	399	409	395	399	288,000	3,990
1988-02-01	390	399	390	399	94,000	3,990
1988-01-30	388	390	385	385	63,000	3,850
1988-01-29	395	395	385	387	92,000	3,870
1988-01-28	390	397	386	390	66,000	3,900
1988-01-27	387	390	386	389	82,000	3,890
1988-01-26	383	390	377	386	165,000	3,860
1988-01-25	385	385	377	384	47,000	3,840
1988-01-23	380	380	376	376	26,000	3,760
1988-01-22	380	382	375	376	61,000	3,760
1988-01-21	380	380	375	375	68,000	3,750
1988-01-20	375	376	375	376	30,000	3,760
1988-01-19	379	380	371	380	48,000	3,800
1988-01-18	380	380	374	376	78,000	3,760
1988-01-14	376	376	365	365	70,000	3,650
1988-01-13	375	375	370	371	34,000	3,710
1988-01-12	380	380	372	380	40,000	3,800
1988-01-11	382	382	365	372	34,000	3,720
1988-01-08	380	381	376	377	70,000	3,770
1988-01-07	379	379	365	366	58,000	3,660
1988-01-06	378	380	370	370	29,000	3,700
1988-01-05	368	380	363	363	46,000	3,630
1988-01-04	366	373	361	373	16,000	3,730

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