1. HOME >
  2. 株価時系列 >
  3. 5302 >
  4. 1988年

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
1988-12-28721729715717324,0007,170
1988-12-27725738720720522,0007,200
1988-12-26744744720724256,0007,240
1988-12-24730735720734280,0007,340
1988-12-23754754720720344,0007,200
1988-12-22732760732750426,0007,500
1988-12-21735745730739230,0007,390
1988-12-20720730712725245,0007,250
1988-12-19737747714725262,0007,250
1988-12-16750760730736638,0007,360
1988-12-15775779760760328,0007,600
1988-12-14771775762774361,0007,740
1988-12-13775785760762480,0007,620
1988-12-12780788775775630,0007,750
1988-12-09782790771775671,0007,750
1988-12-08779798779796456,0007,960
1988-12-07789800772799620,0007,990
1988-12-068208267857992,449,0007,990
1988-12-057558307508042,111,0008,040
1988-12-03758765751751381,0007,510
1988-12-02765779755755750,0007,550
1988-12-017507807507601,205,0007,600
1988-11-30800800756756955,0007,560
1988-11-297808167777801,084,0007,800
1988-11-288258427657901,801,0007,900
1988-11-268598658258302,969,0008,300
1988-11-2591394085285911,441,0008,590
1988-11-248139037919036,260,0009,030
1988-11-227878087808031,276,0008,030
1988-11-218118187877871,335,0007,870
1988-11-188048457898018,071,0008,010
1988-11-178058197827824,737,0007,820
1988-11-167368087158036,695,0008,030
1988-11-157507537357383,767,0007,380
1988-11-147197357157332,355,0007,330
1988-11-116687156607091,053,0007,090
1988-11-10660670648651295,0006,510
1988-11-09650680650670237,0006,700
1988-11-08652654645653221,0006,530
1988-11-07662662650655319,0006,550
1988-11-05670670660660184,0006,600
1988-11-04681681670671148,0006,710
1988-11-02694694670688374,0006,880
1988-11-01699700685695358,0006,950
1988-10-31700700675695271,0006,950
1988-10-29700713700700640,0007,000
1988-10-28660692652689615,0006,890
1988-10-27675689661668482,0006,680
1988-10-26702710676676445,0006,760
1988-10-256997316947112,660,0007,110
1988-10-246406986406891,322,0006,890
1988-10-22632642625630400,0006,300
1988-10-21576624572624414,0006,240
1988-10-20600600576580114,0005,800
1988-10-19561603561603149,0006,030
1988-10-18580580561569180,0005,690
1988-10-17600600580589149,0005,890
1988-10-14600609580609172,0006,090
1988-10-1359461059161094,0006,100
1988-10-12590620590614151,0006,140
1988-10-1162062060060085,0006,000
1988-10-07600611600609137,0006,090
1988-10-06610619600619186,0006,190
1988-10-05610620601620185,0006,200
1988-10-04605620601620147,0006,200
1988-10-03630635610610131,0006,100
1988-10-01630641628637257,0006,370
1988-09-30610626606626133,0006,260
1988-09-29606621603619302,0006,190
1988-09-28588603566603325,0006,030
1988-09-27590600559585355,0005,850
1988-09-26610614580580271,0005,800
1988-09-24625625605610119,0006,100
1988-09-22650650622622227,0006,220
1988-09-21639639600630190,0006,300
1988-09-20631649618630286,0006,300
1988-09-19658658636650129,0006,500
1988-09-16649650636640154,0006,400
1988-09-14648658640640234,0006,400
1988-09-13655658642658229,0006,580
1988-09-12646646637645106,0006,450
1988-09-09645646636636149,0006,360
1988-09-08641650640645146,0006,450
1988-09-07642659635645263,0006,450
1988-09-0665065163263296,0006,320
1988-09-0566566664666082,0006,600
1988-09-03631661631661143,0006,610
1988-09-02653653633640167,0006,400
1988-09-01650653635653176,0006,530
1988-08-31680681650650126,0006,500
1988-08-30685685660670122,0006,700
1988-08-29696697675685154,0006,850
1988-08-27675690665690431,0006,900
1988-08-26650675645675284,0006,750
1988-08-25676678652652193,0006,520
1988-08-24679679665666137,0006,660
1988-08-23670685665680196,0006,800
1988-08-22675695674690311,0006,900
1988-08-19705705675695493,0006,950
1988-08-18710720708708284,0007,080
1988-08-17720729715720250,0007,200
1988-08-16729742708740370,0007,400
1988-08-15745755742742383,0007,420
1988-08-12730757728755376,0007,550
1988-08-11740750731731160,0007,310
1988-08-10730749730730280,0007,300
1988-08-09755755730730179,0007,300
1988-08-08768768740750146,0007,500
1988-08-06745765738760141,0007,600
1988-08-05760770731770218,0007,700
1988-08-04783783747759380,0007,590
1988-08-037507937427691,541,0007,690
1988-08-02740749716749286,0007,490
1988-08-01718728705720272,0007,200
1988-07-30721722709722114,0007,220
1988-07-29725738718721156,0007,210
1988-07-28765765720720338,0007,200
1988-07-27730757719755337,0007,550
1988-07-26701720700719379,0007,190
1988-07-25726730710710260,0007,100
1988-07-23720740709740453,0007,400
1988-07-22758762720720736,0007,200
1988-07-21777784750778700,0007,780
1988-07-20795799777780607,0007,800
1988-07-19799814780785832,0007,850
1988-07-18796809786809913,0008,090
1988-07-158308307998021,241,0008,020
1988-07-148238528208314,966,0008,310
1988-07-138278288088152,625,0008,150
1988-07-128008247958242,952,0008,240
1988-07-11762785762780429,0007,800
1988-07-087707907567561,099,0007,560
1988-07-07727769727765702,0007,650
1988-07-06728745727727700,0007,270
1988-07-05725745718726556,0007,260
1988-07-04718738712734410,0007,340
1988-07-02725735725728379,0007,280
1988-07-01758758735735816,0007,350
1988-06-30766773758763429,0007,630
1988-06-29785785765765510,0007,650
1988-06-28780780761765686,0007,650
1988-06-27770800761786302,0007,860
1988-06-25797810778780408,0007,800
1988-06-248178187978041,291,0008,040
1988-06-23782810782807820,0008,070
1988-06-22804806785785717,0007,850
1988-06-21782797781795579,0007,950
1988-06-20813814790790536,0007,900
1988-06-178188198088081,654,0008,080
1988-06-168108237908193,913,0008,190
1988-06-157658167598131,214,0008,130
1988-06-14770779761761605,0007,610
1988-06-13790790766771366,0007,710
1988-06-10780795770780868,0007,800
1988-06-098108257857903,955,0007,900
1988-06-087608007568001,520,0008,000
1988-06-077657857607601,254,0007,600
1988-06-06800807775775812,0007,750
1988-06-047908167908001,313,0008,000
1988-06-038228247727852,380,0007,850
1988-06-028018347988057,309,0008,050
1988-06-0175182074679811,107,0007,980
1988-05-3179580074976813,752,0007,680
1988-05-307757757757756,562,0007,750
1988-05-286806986756753,399,0006,750
1988-05-276466706316641,557,0006,640
1988-05-26650651640642699,0006,420
1988-05-25639650639645891,0006,450
1988-05-246496506306331,113,0006,330
1988-05-23651659641643908,0006,430
1988-05-20675675655655670,0006,550
1988-05-196596856536601,180,0006,600
1988-05-18668670655657826,0006,570
1988-05-176696706536581,044,0006,580
1988-05-16680682665674816,0006,740
1988-05-137007036806804,410,0006,800
1988-05-126346886336883,663,0006,880
1988-05-116466606356442,089,0006,440
1988-05-106306496216301,077,0006,300
1988-05-096636646316391,099,0006,390
1988-05-076266606096601,878,0006,600
1988-05-066446506226311,766,0006,310
1988-05-026666696406541,957,0006,540
1988-04-306826826666661,698,0006,660
1988-04-286506866456726,061,0006,720
1988-04-276256536216506,932,0006,500
1988-04-266016255856104,659,0006,100
1988-04-256246296016014,230,0006,010
1988-04-235756095756054,797,0006,050
1988-04-225795855715754,845,0005,750
1988-04-215445705405695,561,0005,690
1988-04-205395495365363,576,0005,360
1988-04-195395395265261,492,0005,260
1988-04-185195455195353,714,0005,350
1988-04-155035205015161,876,0005,160
1988-04-145165185105131,535,0005,130
1988-04-135135275135153,189,0005,150
1988-04-125155345125138,280,0005,130
1988-04-114825174825134,569,0005,130
1988-04-084895004814812,546,0004,810
1988-04-074765024714907,518,0004,900
1988-04-064584844554817,222,0004,810
1988-04-054594604464511,764,0004,510
1988-04-044514644504645,360,0004,640
1988-04-024314554274512,445,0004,510
1988-04-01432435423426573,0004,260
1988-03-31410430407430565,0004,300
1988-03-30407410403407129,0004,070
1988-03-29405410402405156,0004,050
1988-03-2840040540040594,0004,050
1988-03-2640340840040067,0004,000
1988-03-25410410405408118,0004,080
1988-03-24409410405405170,0004,050
1988-03-23409415408410108,0004,100
1988-03-22410414408409107,0004,090
1988-03-18410415408409196,0004,090
1988-03-17410412408410110,0004,100
1988-03-16412415408408161,0004,080
1988-03-15413415408408133,0004,080
1988-03-14417417410410158,0004,100
1988-03-11413418412412223,0004,120
1988-03-10420420415418157,0004,180
1988-03-09418420414416150,0004,160
1988-03-08412415412412193,0004,120
1988-03-07422423412415296,0004,150
1988-03-05420424420422121,0004,220
1988-03-04420423415419243,0004,190
1988-03-03422425419420270,0004,200
1988-03-02425430425425713,0004,250
1988-03-01418425418425591,0004,250
1988-02-29419425418418276,0004,180
1988-02-27424425418425459,0004,250
1988-02-264154254144241,556,0004,240
1988-02-25400408397408394,0004,080
1988-02-24395400395400137,0004,000
1988-02-2339540039539595,0003,950
1988-02-2239540039539581,0003,950
1988-02-19396400395395154,0003,950
1988-02-1840240339939989,0003,990
1988-02-17400405399403162,0004,030
1988-02-1640240540040496,0004,040
1988-02-15395400391400108,0004,000
1988-02-1239540039540087,0004,000
1988-02-1040040039639655,0003,960
1988-02-0939440039439442,0003,940
1988-02-0839340239140239,0004,020
1988-02-0640040039039138,0003,910
1988-02-0539940539840070,0004,000
1988-02-0440740740040095,0004,000
1988-02-03408408400405255,0004,050
1988-02-02399409395399288,0003,990
1988-02-0139039939039994,0003,990
1988-01-3038839038538563,0003,850
1988-01-2939539538538792,0003,870
1988-01-2839039738639066,0003,900
1988-01-2738739038638982,0003,890
1988-01-26383390377386165,0003,860
1988-01-2538538537738447,0003,840
1988-01-2338038037637626,0003,760
1988-01-2238038237537661,0003,760
1988-01-2138038037537568,0003,750
1988-01-2037537637537630,0003,760
1988-01-1937938037138048,0003,800
1988-01-1838038037437678,0003,760
1988-01-1437637636536570,0003,650
1988-01-1337537537037134,0003,710
1988-01-1238038037238040,0003,800
1988-01-1138238236537234,0003,720
1988-01-0838038137637770,0003,770
1988-01-0737937936536658,0003,660
1988-01-0637838037037029,0003,700
1988-01-0536838036336346,0003,630
1988-01-0436637336137316,0003,730

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