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 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,240 | 1,240 | 1,200 | 1,200 | 672,000 | 12,000 |
| 1989-12-28 | 1,240 | 1,270 | 1,220 | 1,230 | 2,756,000 | 12,300 |
| 1989-12-27 | 1,200 | 1,250 | 1,190 | 1,250 | 4,130,000 | 12,500 |
| 1989-12-26 | 1,180 | 1,190 | 1,160 | 1,170 | 762,000 | 11,700 |
| 1989-12-25 | 1,140 | 1,180 | 1,130 | 1,140 | 773,000 | 11,400 |
| 1989-12-22 | 1,190 | 1,190 | 1,140 | 1,140 | 647,000 | 11,400 |
| 1989-12-21 | 1,230 | 1,230 | 1,170 | 1,170 | 1,480,000 | 11,700 |
| 1989-12-20 | 1,240 | 1,250 | 1,210 | 1,210 | 5,907,000 | 12,100 |
| 1989-12-19 | 1,110 | 1,200 | 1,110 | 1,200 | 3,257,000 | 12,000 |
| 1989-12-18 | 1,110 | 1,150 | 1,110 | 1,130 | 740,000 | 11,300 |
| 1989-12-15 | 1,130 | 1,140 | 1,110 | 1,120 | 802,000 | 11,200 |
| 1989-12-14 | 1,130 | 1,150 | 1,130 | 1,130 | 653,000 | 11,300 |
| 1989-12-13 | 1,170 | 1,180 | 1,130 | 1,150 | 1,154,000 | 11,500 |
| 1989-12-12 | 1,180 | 1,180 | 1,170 | 1,180 | 1,052,000 | 11,800 |
| 1989-12-11 | 1,170 | 1,190 | 1,170 | 1,170 | 1,151,000 | 11,700 |
| 1989-12-08 | 1,200 | 1,200 | 1,160 | 1,160 | 1,382,000 | 11,600 |
| 1989-12-07 | 1,220 | 1,220 | 1,180 | 1,200 | 3,033,000 | 12,000 |
| 1989-12-06 | 1,160 | 1,240 | 1,160 | 1,230 | 8,084,000 | 12,300 |
| 1989-12-05 | 1,140 | 1,180 | 1,120 | 1,160 | 2,612,000 | 11,600 |
| 1989-12-04 | 1,140 | 1,140 | 1,110 | 1,120 | 2,252,000 | 11,200 |
| 1989-12-01 | 1,160 | 1,180 | 1,040 | 1,040 | 2,660,000 | 10,400 |
| 1989-11-30 | 1,150 | 1,180 | 1,140 | 1,160 | 3,243,000 | 11,600 |
| 1989-11-29 | 1,180 | 1,200 | 1,130 | 1,130 | 5,591,000 | 11,300 |
| 1989-11-28 | 1,090 | 1,160 | 1,080 | 1,160 | 7,901,000 | 11,600 |
| 1989-11-27 | 1,080 | 1,090 | 1,060 | 1,080 | 1,129,000 | 10,800 |
| 1989-11-24 | 1,090 | 1,090 | 1,050 | 1,060 | 1,590,000 | 10,600 |
| 1989-11-22 | 1,100 | 1,110 | 1,060 | 1,070 | 2,190,000 | 10,700 |
| 1989-11-21 | 1,120 | 1,120 | 1,090 | 1,100 | 2,813,000 | 11,000 |
| 1989-11-20 | 1,090 | 1,140 | 1,080 | 1,110 | 6,529,000 | 11,100 |
| 1989-11-17 | 1,110 | 1,120 | 1,060 | 1,070 | 7,120,000 | 10,700 |
| 1989-11-16 | 1,040 | 1,120 | 1,040 | 1,090 | 20,153,000 | 10,900 |
| 1989-11-15 | 985 | 1,030 | 980 | 1,020 | 7,969,000 | 10,200 |
| 1989-11-14 | 1,000 | 1,010 | 976 | 977 | 7,119,000 | 9,770 |
| 1989-11-13 | 960 | 992 | 959 | 988 | 5,692,000 | 9,880 |
| 1989-11-10 | 950 | 959 | 940 | 945 | 1,858,000 | 9,450 |
| 1989-11-09 | 953 | 962 | 934 | 940 | 2,387,000 | 9,400 |
| 1989-11-08 | 934 | 974 | 932 | 943 | 9,161,000 | 9,430 |
| 1989-11-07 | 911 | 939 | 906 | 934 | 3,658,000 | 9,340 |
| 1989-11-06 | 899 | 910 | 890 | 901 | 1,154,000 | 9,010 |
| 1989-11-02 | 890 | 893 | 880 | 889 | 338,000 | 8,890 |
| 1989-11-01 | 900 | 900 | 881 | 893 | 614,000 | 8,930 |
| 1989-10-31 | 891 | 900 | 890 | 891 | 481,000 | 8,910 |
| 1989-10-30 | 903 | 903 | 881 | 881 | 374,000 | 8,810 |
| 1989-10-27 | 914 | 915 | 880 | 899 | 1,092,000 | 8,990 |
| 1989-10-26 | 901 | 918 | 899 | 915 | 1,821,000 | 9,150 |
| 1989-10-25 | 895 | 910 | 891 | 891 | 1,765,000 | 8,910 |
| 1989-10-24 | 899 | 900 | 876 | 880 | 871,000 | 8,800 |
| 1989-10-23 | 870 | 895 | 863 | 895 | 731,000 | 8,950 |
| 1989-10-20 | 860 | 868 | 852 | 852 | 455,000 | 8,520 |
| 1989-10-19 | 870 | 878 | 851 | 851 | 449,000 | 8,510 |
| 1989-10-18 | 879 | 879 | 856 | 865 | 541,000 | 8,650 |
| 1989-10-17 | 865 | 874 | 855 | 869 | 379,000 | 8,690 |
| 1989-10-16 | 842 | 860 | 842 | 854 | 215,000 | 8,540 |
| 1989-10-13 | 860 | 868 | 852 | 852 | 197,000 | 8,520 |
| 1989-10-12 | 858 | 860 | 850 | 851 | 161,000 | 8,510 |
| 1989-10-11 | 867 | 874 | 845 | 848 | 253,000 | 8,480 |
| 1989-10-09 | 882 | 885 | 863 | 877 | 253,000 | 8,770 |
| 1989-10-06 | 873 | 880 | 871 | 880 | 329,000 | 8,800 |
| 1989-10-05 | 870 | 871 | 865 | 871 | 291,000 | 8,710 |
| 1989-10-04 | 885 | 885 | 861 | 871 | 324,000 | 8,710 |
| 1989-10-03 | 895 | 895 | 875 | 876 | 463,000 | 8,760 |
| 1989-10-02 | 876 | 896 | 875 | 893 | 1,951,000 | 8,930 |
| 1989-09-29 | 850 | 856 | 841 | 856 | 370,000 | 8,560 |
| 1989-09-28 | 848 | 850 | 839 | 849 | 186,000 | 8,490 |
| 1989-09-27 | 870 | 870 | 841 | 842 | 285,000 | 8,420 |
| 1989-09-26 | 836 | 860 | 836 | 860 | 302,000 | 8,600 |
| 1989-09-25 | 847 | 847 | 837 | 839 | 305,000 | 8,390 |
| 1989-09-22 | 851 | 851 | 836 | 837 | 343,000 | 8,370 |
| 1989-09-21 | 850 | 850 | 830 | 845 | 250,000 | 8,450 |
| 1989-09-20 | 850 | 850 | 840 | 849 | 229,000 | 8,490 |
| 1989-09-19 | 851 | 851 | 841 | 842 | 136,000 | 8,420 |
| 1989-09-18 | 845 | 855 | 841 | 841 | 102,000 | 8,410 |
| 1989-09-14 | 859 | 860 | 845 | 848 | 79,000 | 8,480 |
| 1989-09-13 | 835 | 860 | 835 | 860 | 134,000 | 8,600 |
| 1989-09-12 | 850 | 850 | 830 | 845 | 100,000 | 8,450 |
| 1989-09-11 | 827 | 850 | 827 | 850 | 73,000 | 8,500 |
| 1989-09-08 | 825 | 830 | 822 | 827 | 422,000 | 8,270 |
| 1989-09-07 | 843 | 850 | 830 | 835 | 212,000 | 8,350 |
| 1989-09-06 | 845 | 850 | 843 | 850 | 146,000 | 8,500 |
| 1989-09-05 | 865 | 865 | 848 | 859 | 78,000 | 8,590 |
| 1989-09-04 | 851 | 854 | 840 | 846 | 115,000 | 8,460 |
| 1989-09-01 | 859 | 860 | 845 | 851 | 178,000 | 8,510 |
| 1989-08-31 | 859 | 869 | 850 | 869 | 153,000 | 8,690 |
| 1989-08-30 | 865 | 870 | 856 | 856 | 221,000 | 8,560 |
| 1989-08-29 | 865 | 878 | 863 | 865 | 230,000 | 8,650 |
| 1989-08-28 | 879 | 879 | 863 | 871 | 94,000 | 8,710 |
| 1989-08-25 | 865 | 870 | 861 | 861 | 189,000 | 8,610 |
| 1989-08-24 | 875 | 878 | 865 | 865 | 121,000 | 8,650 |
| 1989-08-23 | 877 | 879 | 865 | 870 | 144,000 | 8,700 |
| 1989-08-22 | 865 | 880 | 862 | 870 | 202,000 | 8,700 |
| 1989-08-21 | 880 | 880 | 865 | 865 | 299,000 | 8,650 |
| 1989-08-18 | 880 | 893 | 866 | 870 | 252,000 | 8,700 |
| 1989-08-17 | 894 | 895 | 870 | 878 | 360,000 | 8,780 |
| 1989-08-16 | 878 | 896 | 862 | 893 | 256,000 | 8,930 |
| 1989-08-15 | 856 | 880 | 856 | 879 | 82,000 | 8,790 |
| 1989-08-14 | 856 | 858 | 850 | 856 | 208,000 | 8,560 |
| 1989-08-11 | 875 | 875 | 855 | 856 | 292,000 | 8,560 |
| 1989-08-10 | 889 | 889 | 865 | 865 | 302,000 | 8,650 |
| 1989-08-09 | 890 | 893 | 874 | 874 | 351,000 | 8,740 |
| 1989-08-08 | 880 | 895 | 874 | 874 | 252,000 | 8,740 |
| 1989-08-07 | 899 | 899 | 870 | 871 | 136,000 | 8,710 |
| 1989-08-04 | 909 | 909 | 889 | 892 | 201,000 | 8,920 |
| 1989-08-03 | 919 | 921 | 897 | 903 | 992,000 | 9,030 |
| 1989-08-02 | 900 | 915 | 900 | 915 | 2,178,000 | 9,150 |
| 1989-08-01 | 885 | 889 | 875 | 884 | 369,000 | 8,840 |
| 1989-07-31 | 870 | 888 | 870 | 875 | 245,000 | 8,750 |
| 1989-07-28 | 884 | 888 | 878 | 878 | 232,000 | 8,780 |
| 1989-07-27 | 894 | 898 | 875 | 875 | 376,000 | 8,750 |
| 1989-07-26 | 877 | 890 | 877 | 890 | 219,000 | 8,900 |
| 1989-07-25 | 874 | 880 | 874 | 874 | 151,000 | 8,740 |
| 1989-07-24 | 868 | 889 | 868 | 870 | 233,000 | 8,700 |
| 1989-07-21 | 865 | 879 | 865 | 869 | 300,000 | 8,690 |
| 1989-07-20 | 890 | 890 | 865 | 870 | 234,000 | 8,700 |
| 1989-07-19 | 857 | 888 | 857 | 888 | 538,000 | 8,880 |
| 1989-07-18 | 862 | 865 | 853 | 855 | 205,000 | 8,550 |
| 1989-07-17 | 890 | 894 | 872 | 872 | 291,000 | 8,720 |
| 1989-07-14 | 910 | 912 | 875 | 885 | 2,203,000 | 8,850 |
| 1989-07-13 | 898 | 914 | 895 | 903 | 3,625,000 | 9,030 |
| 1989-07-12 | 874 | 899 | 863 | 894 | 1,318,000 | 8,940 |
| 1989-07-11 | 857 | 878 | 847 | 877 | 488,000 | 8,770 |
| 1989-07-10 | 855 | 860 | 845 | 847 | 133,000 | 8,470 |
| 1989-07-07 | 854 | 855 | 845 | 845 | 215,000 | 8,450 |
| 1989-07-06 | 868 | 868 | 844 | 845 | 157,000 | 8,450 |
| 1989-07-05 | 875 | 875 | 850 | 858 | 216,000 | 8,580 |
| 1989-07-04 | 865 | 875 | 840 | 874 | 117,000 | 8,740 |
| 1989-07-03 | 827 | 876 | 827 | 875 | 126,000 | 8,750 |
| 1989-06-30 | 850 | 850 | 832 | 832 | 196,000 | 8,320 |
| 1989-06-29 | 879 | 879 | 841 | 841 | 181,000 | 8,410 |
| 1989-06-28 | 895 | 895 | 860 | 862 | 337,000 | 8,620 |
| 1989-06-27 | 880 | 900 | 865 | 900 | 383,000 | 9,000 |
| 1989-06-26 | 880 | 880 | 861 | 878 | 441,000 | 8,780 |
| 1989-06-23 | 880 | 886 | 870 | 872 | 416,000 | 8,720 |
| 1989-06-22 | 861 | 870 | 861 | 870 | 241,000 | 8,700 |
| 1989-06-21 | 864 | 877 | 855 | 869 | 460,000 | 8,690 |
| 1989-06-20 | 858 | 865 | 850 | 865 | 206,000 | 8,650 |
| 1989-06-19 | 835 | 857 | 830 | 857 | 234,000 | 8,570 |
| 1989-06-16 | 860 | 860 | 827 | 831 | 326,000 | 8,310 |
| 1989-06-15 | 860 | 861 | 850 | 850 | 375,000 | 8,500 |
| 1989-06-14 | 845 | 850 | 825 | 850 | 420,000 | 8,500 |
| 1989-06-13 | 860 | 860 | 848 | 850 | 484,000 | 8,500 |
| 1989-06-12 | 860 | 860 | 851 | 858 | 196,000 | 8,580 |
| 1989-06-09 | 888 | 888 | 867 | 867 | 255,000 | 8,670 |
| 1989-06-08 | 880 | 888 | 867 | 880 | 335,000 | 8,800 |
| 1989-06-07 | 871 | 880 | 870 | 872 | 198,000 | 8,720 |
| 1989-06-06 | 880 | 880 | 862 | 870 | 314,000 | 8,700 |
| 1989-06-05 | 879 | 890 | 871 | 871 | 201,000 | 8,710 |
| 1989-06-02 | 879 | 900 | 875 | 878 | 312,000 | 8,780 |
| 1989-06-01 | 890 | 900 | 879 | 879 | 385,000 | 8,790 |
| 1989-05-31 | 916 | 916 | 890 | 900 | 650,000 | 9,000 |
| 1989-05-30 | 908 | 914 | 896 | 896 | 401,000 | 8,960 |
| 1989-05-29 | 915 | 920 | 900 | 911 | 803,000 | 9,110 |
| 1989-05-26 | 890 | 916 | 890 | 900 | 647,000 | 9,000 |
| 1989-05-25 | 885 | 910 | 880 | 880 | 726,000 | 8,800 |
| 1989-05-24 | 910 | 915 | 895 | 895 | 583,000 | 8,950 |
| 1989-05-23 | 900 | 909 | 895 | 900 | 606,000 | 9,000 |
| 1989-05-22 | 930 | 930 | 920 | 920 | 490,000 | 9,200 |
| 1989-05-19 | 932 | 940 | 922 | 936 | 1,453,000 | 9,360 |
| 1989-05-18 | 938 | 951 | 922 | 922 | 4,992,000 | 9,220 |
| 1989-05-17 | 919 | 938 | 908 | 938 | 2,478,000 | 9,380 |
| 1989-05-16 | 921 | 928 | 901 | 901 | 1,008,000 | 9,010 |
| 1989-05-15 | 925 | 925 | 911 | 920 | 704,000 | 9,200 |
| 1989-05-12 | 935 | 935 | 905 | 919 | 1,309,000 | 9,190 |
| 1989-05-11 | 910 | 935 | 890 | 926 | 2,996,000 | 9,260 |
| 1989-05-10 | 878 | 902 | 878 | 900 | 970,000 | 9,000 |
| 1989-05-09 | 888 | 900 | 865 | 868 | 665,000 | 8,680 |
| 1989-05-08 | 917 | 917 | 895 | 898 | 737,000 | 8,980 |
| 1989-05-02 | 912 | 920 | 902 | 907 | 1,566,000 | 9,070 |
| 1989-05-01 | 919 | 939 | 901 | 901 | 3,183,000 | 9,010 |
| 1989-04-28 | 910 | 919 | 898 | 910 | 2,895,000 | 9,100 |
| 1989-04-27 | 900 | 949 | 885 | 909 | 9,316,000 | 9,090 |
| 1989-04-26 | 851 | 924 | 850 | 904 | 11,331,000 | 9,040 |
| 1989-04-25 | 829 | 840 | 825 | 831 | 627,000 | 8,310 |
| 1989-04-24 | 851 | 855 | 830 | 830 | 447,000 | 8,300 |
| 1989-04-21 | 859 | 860 | 840 | 850 | 1,254,000 | 8,500 |
| 1989-04-20 | 860 | 878 | 853 | 863 | 4,647,000 | 8,630 |
| 1989-04-19 | 825 | 842 | 817 | 840 | 1,459,000 | 8,400 |
| 1989-04-18 | 820 | 820 | 810 | 820 | 519,000 | 8,200 |
| 1989-04-17 | 826 | 827 | 810 | 820 | 354,000 | 8,200 |
| 1989-04-14 | 829 | 834 | 800 | 806 | 795,000 | 8,060 |
| 1989-04-13 | 811 | 846 | 811 | 822 | 3,549,000 | 8,220 |
| 1989-04-12 | 807 | 810 | 796 | 807 | 538,000 | 8,070 |
| 1989-04-11 | 792 | 804 | 780 | 800 | 390,000 | 8,000 |
| 1989-04-10 | 780 | 799 | 780 | 799 | 198,000 | 7,990 |
| 1989-04-07 | 790 | 790 | 780 | 790 | 181,000 | 7,900 |
| 1989-04-06 | 780 | 783 | 770 | 770 | 155,000 | 7,700 |
| 1989-04-05 | 805 | 805 | 785 | 790 | 316,000 | 7,900 |
| 1989-04-04 | 800 | 801 | 781 | 789 | 231,000 | 7,890 |
| 1989-04-03 | 780 | 795 | 770 | 795 | 345,000 | 7,950 |
| 1989-03-31 | 761 | 770 | 756 | 770 | 195,000 | 7,700 |
| 1989-03-30 | 771 | 790 | 770 | 779 | 177,000 | 7,790 |
| 1989-03-29 | 740 | 790 | 740 | 790 | 255,000 | 7,900 |
| 1989-03-28 | 735 | 744 | 735 | 737 | 121,000 | 7,370 |
| 1989-03-27 | 751 | 760 | 727 | 744 | 490,000 | 7,440 |
| 1989-03-24 | 761 | 761 | 745 | 745 | 285,000 | 7,450 |
| 1989-03-23 | 740 | 765 | 740 | 755 | 309,000 | 7,550 |
| 1989-03-22 | 761 | 775 | 740 | 742 | 306,000 | 7,420 |
| 1989-03-20 | 779 | 786 | 760 | 765 | 223,000 | 7,650 |
| 1989-03-17 | 767 | 780 | 767 | 780 | 247,000 | 7,800 |
| 1989-03-16 | 777 | 790 | 776 | 777 | 300,000 | 7,770 |
| 1989-03-15 | 780 | 790 | 777 | 790 | 228,000 | 7,900 |
| 1989-03-14 | 795 | 800 | 780 | 790 | 219,000 | 7,900 |
| 1989-03-13 | 810 | 811 | 794 | 795 | 168,000 | 7,950 |
| 1989-03-10 | 800 | 815 | 791 | 800 | 529,000 | 8,000 |
| 1989-03-09 | 790 | 800 | 781 | 791 | 299,000 | 7,910 |
| 1989-03-08 | 777 | 800 | 777 | 800 | 333,000 | 8,000 |
| 1989-03-07 | 790 | 791 | 776 | 780 | 265,000 | 7,800 |
| 1989-03-06 | 795 | 800 | 776 | 790 | 175,000 | 7,900 |
| 1989-03-03 | 783 | 803 | 780 | 800 | 460,000 | 8,000 |
| 1989-03-02 | 786 | 786 | 772 | 773 | 247,000 | 7,730 |
| 1989-03-01 | 795 | 801 | 769 | 776 | 315,000 | 7,760 |
| 1989-02-28 | 820 | 820 | 798 | 798 | 331,000 | 7,980 |
| 1989-02-27 | 795 | 830 | 795 | 810 | 534,000 | 8,100 |
| 1989-02-23 | 820 | 820 | 790 | 811 | 749,000 | 8,110 |
| 1989-02-22 | 845 | 845 | 803 | 810 | 1,592,000 | 8,100 |
| 1989-02-21 | 835 | 862 | 829 | 831 | 7,475,000 | 8,310 |
| 1989-02-20 | 770 | 835 | 770 | 825 | 2,825,000 | 8,250 |
| 1989-02-17 | 765 | 776 | 756 | 776 | 188,000 | 7,760 |
| 1989-02-16 | 767 | 779 | 765 | 779 | 449,000 | 7,790 |
| 1989-02-15 | 765 | 785 | 758 | 785 | 445,000 | 7,850 |
| 1989-02-14 | 773 | 773 | 752 | 755 | 311,000 | 7,550 |
| 1989-02-13 | 775 | 780 | 770 | 773 | 257,000 | 7,730 |
| 1989-02-10 | 789 | 789 | 760 | 785 | 445,000 | 7,850 |
| 1989-02-09 | 770 | 780 | 765 | 779 | 249,000 | 7,790 |
| 1989-02-08 | 767 | 770 | 760 | 763 | 435,000 | 7,630 |
| 1989-02-07 | 770 | 775 | 756 | 756 | 498,000 | 7,560 |
| 1989-02-06 | 790 | 790 | 762 | 775 | 341,000 | 7,750 |
| 1989-02-03 | 811 | 814 | 769 | 790 | 1,026,000 | 7,900 |
| 1989-02-02 | 769 | 814 | 769 | 808 | 1,877,000 | 8,080 |
| 1989-02-01 | 769 | 780 | 769 | 771 | 328,000 | 7,710 |
| 1989-01-31 | 761 | 780 | 756 | 779 | 351,000 | 7,790 |
| 1989-01-30 | 770 | 780 | 760 | 775 | 336,000 | 7,750 |
| 1989-01-28 | 775 | 785 | 769 | 779 | 328,000 | 7,790 |
| 1989-01-27 | 762 | 790 | 760 | 785 | 705,000 | 7,850 |
| 1989-01-26 | 760 | 769 | 755 | 763 | 269,000 | 7,630 |
| 1989-01-25 | 755 | 769 | 755 | 769 | 302,000 | 7,690 |
| 1989-01-24 | 780 | 780 | 763 | 774 | 233,000 | 7,740 |
| 1989-01-23 | 780 | 790 | 770 | 770 | 287,000 | 7,700 |
| 1989-01-20 | 770 | 788 | 770 | 788 | 272,000 | 7,880 |
| 1989-01-19 | 799 | 800 | 770 | 780 | 532,000 | 7,800 |
| 1989-01-18 | 785 | 808 | 780 | 790 | 1,187,000 | 7,900 |
| 1989-01-17 | 772 | 792 | 760 | 777 | 529,000 | 7,770 |
| 1989-01-13 | 740 | 760 | 740 | 742 | 685,000 | 7,420 |
| 1989-01-12 | 760 | 764 | 735 | 750 | 324,000 | 7,500 |
| 1989-01-11 | 770 | 780 | 759 | 768 | 304,000 | 7,680 |
| 1989-01-10 | 790 | 798 | 756 | 780 | 1,035,000 | 7,800 |
| 1989-01-09 | 695 | 786 | 695 | 780 | 1,256,000 | 7,800 |
| 1989-01-06 | 716 | 716 | 700 | 700 | 332,000 | 7,000 |
| 1989-01-05 | 718 | 735 | 710 | 716 | 334,000 | 7,160 |
| 1989-01-04 | 717 | 725 | 715 | 718 | 191,000 | 7,180 |
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
