5302 日本カーボン(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2401,2401,2001,200672,00012,000
1989-12-281,2401,2701,2201,2302,756,00012,300
1989-12-271,2001,2501,1901,2504,130,00012,500
1989-12-261,1801,1901,1601,170762,00011,700
1989-12-251,1401,1801,1301,140773,00011,400
1989-12-221,1901,1901,1401,140647,00011,400
1989-12-211,2301,2301,1701,1701,480,00011,700
1989-12-201,2401,2501,2101,2105,907,00012,100
1989-12-191,1101,2001,1101,2003,257,00012,000
1989-12-181,1101,1501,1101,130740,00011,300
1989-12-151,1301,1401,1101,120802,00011,200
1989-12-141,1301,1501,1301,130653,00011,300
1989-12-131,1701,1801,1301,1501,154,00011,500
1989-12-121,1801,1801,1701,1801,052,00011,800
1989-12-111,1701,1901,1701,1701,151,00011,700
1989-12-081,2001,2001,1601,1601,382,00011,600
1989-12-071,2201,2201,1801,2003,033,00012,000
1989-12-061,1601,2401,1601,2308,084,00012,300
1989-12-051,1401,1801,1201,1602,612,00011,600
1989-12-041,1401,1401,1101,1202,252,00011,200
1989-12-011,1601,1801,0401,0402,660,00010,400
1989-11-301,1501,1801,1401,1603,243,00011,600
1989-11-291,1801,2001,1301,1305,591,00011,300
1989-11-281,0901,1601,0801,1607,901,00011,600
1989-11-271,0801,0901,0601,0801,129,00010,800
1989-11-241,0901,0901,0501,0601,590,00010,600
1989-11-221,1001,1101,0601,0702,190,00010,700
1989-11-211,1201,1201,0901,1002,813,00011,000
1989-11-201,0901,1401,0801,1106,529,00011,100
1989-11-171,1101,1201,0601,0707,120,00010,700
1989-11-161,0401,1201,0401,09020,153,00010,900
1989-11-159851,0309801,0207,969,00010,200
1989-11-141,0001,0109769777,119,0009,770
1989-11-139609929599885,692,0009,880
1989-11-109509599409451,858,0009,450
1989-11-099539629349402,387,0009,400
1989-11-089349749329439,161,0009,430
1989-11-079119399069343,658,0009,340
1989-11-068999108909011,154,0009,010
1989-11-02890893880889338,0008,890
1989-11-01900900881893614,0008,930
1989-10-31891900890891481,0008,910
1989-10-30903903881881374,0008,810
1989-10-279149158808991,092,0008,990
1989-10-269019188999151,821,0009,150
1989-10-258959108918911,765,0008,910
1989-10-24899900876880871,0008,800
1989-10-23870895863895731,0008,950
1989-10-20860868852852455,0008,520
1989-10-19870878851851449,0008,510
1989-10-18879879856865541,0008,650
1989-10-17865874855869379,0008,690
1989-10-16842860842854215,0008,540
1989-10-13860868852852197,0008,520
1989-10-12858860850851161,0008,510
1989-10-11867874845848253,0008,480
1989-10-09882885863877253,0008,770
1989-10-06873880871880329,0008,800
1989-10-05870871865871291,0008,710
1989-10-04885885861871324,0008,710
1989-10-03895895875876463,0008,760
1989-10-028768968758931,951,0008,930
1989-09-29850856841856370,0008,560
1989-09-28848850839849186,0008,490
1989-09-27870870841842285,0008,420
1989-09-26836860836860302,0008,600
1989-09-25847847837839305,0008,390
1989-09-22851851836837343,0008,370
1989-09-21850850830845250,0008,450
1989-09-20850850840849229,0008,490
1989-09-19851851841842136,0008,420
1989-09-18845855841841102,0008,410
1989-09-1485986084584879,0008,480
1989-09-13835860835860134,0008,600
1989-09-12850850830845100,0008,450
1989-09-1182785082785073,0008,500
1989-09-08825830822827422,0008,270
1989-09-07843850830835212,0008,350
1989-09-06845850843850146,0008,500
1989-09-0586586584885978,0008,590
1989-09-04851854840846115,0008,460
1989-09-01859860845851178,0008,510
1989-08-31859869850869153,0008,690
1989-08-30865870856856221,0008,560
1989-08-29865878863865230,0008,650
1989-08-2887987986387194,0008,710
1989-08-25865870861861189,0008,610
1989-08-24875878865865121,0008,650
1989-08-23877879865870144,0008,700
1989-08-22865880862870202,0008,700
1989-08-21880880865865299,0008,650
1989-08-18880893866870252,0008,700
1989-08-17894895870878360,0008,780
1989-08-16878896862893256,0008,930
1989-08-1585688085687982,0008,790
1989-08-14856858850856208,0008,560
1989-08-11875875855856292,0008,560
1989-08-10889889865865302,0008,650
1989-08-09890893874874351,0008,740
1989-08-08880895874874252,0008,740
1989-08-07899899870871136,0008,710
1989-08-04909909889892201,0008,920
1989-08-03919921897903992,0009,030
1989-08-029009159009152,178,0009,150
1989-08-01885889875884369,0008,840
1989-07-31870888870875245,0008,750
1989-07-28884888878878232,0008,780
1989-07-27894898875875376,0008,750
1989-07-26877890877890219,0008,900
1989-07-25874880874874151,0008,740
1989-07-24868889868870233,0008,700
1989-07-21865879865869300,0008,690
1989-07-20890890865870234,0008,700
1989-07-19857888857888538,0008,880
1989-07-18862865853855205,0008,550
1989-07-17890894872872291,0008,720
1989-07-149109128758852,203,0008,850
1989-07-138989148959033,625,0009,030
1989-07-128748998638941,318,0008,940
1989-07-11857878847877488,0008,770
1989-07-10855860845847133,0008,470
1989-07-07854855845845215,0008,450
1989-07-06868868844845157,0008,450
1989-07-05875875850858216,0008,580
1989-07-04865875840874117,0008,740
1989-07-03827876827875126,0008,750
1989-06-30850850832832196,0008,320
1989-06-29879879841841181,0008,410
1989-06-28895895860862337,0008,620
1989-06-27880900865900383,0009,000
1989-06-26880880861878441,0008,780
1989-06-23880886870872416,0008,720
1989-06-22861870861870241,0008,700
1989-06-21864877855869460,0008,690
1989-06-20858865850865206,0008,650
1989-06-19835857830857234,0008,570
1989-06-16860860827831326,0008,310
1989-06-15860861850850375,0008,500
1989-06-14845850825850420,0008,500
1989-06-13860860848850484,0008,500
1989-06-12860860851858196,0008,580
1989-06-09888888867867255,0008,670
1989-06-08880888867880335,0008,800
1989-06-07871880870872198,0008,720
1989-06-06880880862870314,0008,700
1989-06-05879890871871201,0008,710
1989-06-02879900875878312,0008,780
1989-06-01890900879879385,0008,790
1989-05-31916916890900650,0009,000
1989-05-30908914896896401,0008,960
1989-05-29915920900911803,0009,110
1989-05-26890916890900647,0009,000
1989-05-25885910880880726,0008,800
1989-05-24910915895895583,0008,950
1989-05-23900909895900606,0009,000
1989-05-22930930920920490,0009,200
1989-05-199329409229361,453,0009,360
1989-05-189389519229224,992,0009,220
1989-05-179199389089382,478,0009,380
1989-05-169219289019011,008,0009,010
1989-05-15925925911920704,0009,200
1989-05-129359359059191,309,0009,190
1989-05-119109358909262,996,0009,260
1989-05-10878902878900970,0009,000
1989-05-09888900865868665,0008,680
1989-05-08917917895898737,0008,980
1989-05-029129209029071,566,0009,070
1989-05-019199399019013,183,0009,010
1989-04-289109198989102,895,0009,100
1989-04-279009498859099,316,0009,090
1989-04-2685192485090411,331,0009,040
1989-04-25829840825831627,0008,310
1989-04-24851855830830447,0008,300
1989-04-218598608408501,254,0008,500
1989-04-208608788538634,647,0008,630
1989-04-198258428178401,459,0008,400
1989-04-18820820810820519,0008,200
1989-04-17826827810820354,0008,200
1989-04-14829834800806795,0008,060
1989-04-138118468118223,549,0008,220
1989-04-12807810796807538,0008,070
1989-04-11792804780800390,0008,000
1989-04-10780799780799198,0007,990
1989-04-07790790780790181,0007,900
1989-04-06780783770770155,0007,700
1989-04-05805805785790316,0007,900
1989-04-04800801781789231,0007,890
1989-04-03780795770795345,0007,950
1989-03-31761770756770195,0007,700
1989-03-30771790770779177,0007,790
1989-03-29740790740790255,0007,900
1989-03-28735744735737121,0007,370
1989-03-27751760727744490,0007,440
1989-03-24761761745745285,0007,450
1989-03-23740765740755309,0007,550
1989-03-22761775740742306,0007,420
1989-03-20779786760765223,0007,650
1989-03-17767780767780247,0007,800
1989-03-16777790776777300,0007,770
1989-03-15780790777790228,0007,900
1989-03-14795800780790219,0007,900
1989-03-13810811794795168,0007,950
1989-03-10800815791800529,0008,000
1989-03-09790800781791299,0007,910
1989-03-08777800777800333,0008,000
1989-03-07790791776780265,0007,800
1989-03-06795800776790175,0007,900
1989-03-03783803780800460,0008,000
1989-03-02786786772773247,0007,730
1989-03-01795801769776315,0007,760
1989-02-28820820798798331,0007,980
1989-02-27795830795810534,0008,100
1989-02-23820820790811749,0008,110
1989-02-228458458038101,592,0008,100
1989-02-218358628298317,475,0008,310
1989-02-207708357708252,825,0008,250
1989-02-17765776756776188,0007,760
1989-02-16767779765779449,0007,790
1989-02-15765785758785445,0007,850
1989-02-14773773752755311,0007,550
1989-02-13775780770773257,0007,730
1989-02-10789789760785445,0007,850
1989-02-09770780765779249,0007,790
1989-02-08767770760763435,0007,630
1989-02-07770775756756498,0007,560
1989-02-06790790762775341,0007,750
1989-02-038118147697901,026,0007,900
1989-02-027698147698081,877,0008,080
1989-02-01769780769771328,0007,710
1989-01-31761780756779351,0007,790
1989-01-30770780760775336,0007,750
1989-01-28775785769779328,0007,790
1989-01-27762790760785705,0007,850
1989-01-26760769755763269,0007,630
1989-01-25755769755769302,0007,690
1989-01-24780780763774233,0007,740
1989-01-23780790770770287,0007,700
1989-01-20770788770788272,0007,880
1989-01-19799800770780532,0007,800
1989-01-187858087807901,187,0007,900
1989-01-17772792760777529,0007,770
1989-01-13740760740742685,0007,420
1989-01-12760764735750324,0007,500
1989-01-11770780759768304,0007,680
1989-01-107907987567801,035,0007,800
1989-01-096957866957801,256,0007,800
1989-01-06716716700700332,0007,000
1989-01-05718735710716334,0007,160
1989-01-04717725715718191,0007,180

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