5302 日本カーボン(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	590	600	571	572	176,000	5,720
1990-12-27	600	600	577	580	243,000	5,800
1990-12-26	590	599	577	595	115,000	5,950
1990-12-25	592	592	576	576	196,000	5,760
1990-12-21	591	600	589	592	228,000	5,920
1990-12-20	625	633	611	611	338,000	6,110
1990-12-19	625	640	625	633	415,000	6,330
1990-12-18	619	620	603	615	169,000	6,150
1990-12-17	629	630	610	620	78,000	6,200
1990-12-14	620	650	619	645	1,291,000	6,450
1990-12-13	629	650	615	649	418,000	6,490
1990-12-12	617	629	609	625	372,000	6,250
1990-12-11	617	628	590	628	252,000	6,280
1990-12-10	590	610	590	610	269,000	6,100
1990-12-07	565	595	565	589	391,000	5,890
1990-12-06	550	555	540	540	322,000	5,400
1990-12-05	535	554	511	540	536,000	5,400
1990-12-04	560	560	520	535	347,000	5,350
1990-12-03	567	582	567	570	282,000	5,700
1990-11-30	529	550	529	536	521,000	5,360
1990-11-29	540	569	532	569	480,000	5,690
1990-11-28	620	620	560	570	319,000	5,700
1990-11-27	629	635	606	620	133,000	6,200
1990-11-26	638	638	630	630	154,000	6,300
1990-11-22	600	644	600	638	409,000	6,380
1990-11-21	601	611	600	601	356,000	6,010
1990-11-20	640	640	610	611	99,000	6,110
1990-11-19	638	660	635	640	152,000	6,400
1990-11-16	634	636	615	628	454,000	6,280
1990-11-15	676	678	636	636	143,000	6,360
1990-11-14	679	699	679	679	217,000	6,790
1990-11-13	699	700	690	699	156,000	6,990
1990-11-09	645	645	625	635	254,000	6,350
1990-11-08	690	690	650	650	286,000	6,500
1990-11-07	691	710	690	695	185,000	6,950
1990-11-06	734	734	699	701	201,000	7,010
1990-11-05	710	735	710	734	84,000	7,340
1990-11-02	720	730	690	720	368,000	7,200
1990-11-01	760	760	701	710	414,000	7,100
1990-10-31	755	770	745	754	1,388,000	7,540
1990-10-30	724	735	720	730	387,000	7,300
1990-10-29	709	751	700	720	386,000	7,200
1990-10-26	701	720	700	720	166,000	7,200
1990-10-25	699	730	689	730	359,000	7,300
1990-10-24	677	699	675	689	323,000	6,890
1990-10-23	718	718	690	690	265,000	6,900
1990-10-22	687	735	687	708	309,000	7,080
1990-10-19	684	699	675	676	217,000	6,760
1990-10-18	651	684	650	684	190,000	6,840
1990-10-17	665	665	640	646	177,000	6,460
1990-10-16	666	673	650	650	270,000	6,500
1990-10-15	651	665	650	650	158,000	6,500
1990-10-12	630	640	610	627	130,000	6,270
1990-10-11	640	660	635	660	100,000	6,600
1990-10-09	670	710	666	671	274,000	6,710
1990-10-08	635	675	632	665	235,000	6,650
1990-10-05	625	670	625	669	304,000	6,690
1990-10-04	606	626	601	620	224,000	6,200
1990-10-03	632	670	615	616	532,000	6,160
1990-10-02	600	610	600	610	475,000	6,100
1990-10-01	590	590	513	540	805,000	5,400
1990-09-27	652	662	615	640	569,000	6,400
1990-09-26	700	710	660	662	363,000	6,620
1990-09-25	701	720	701	710	209,000	7,100
1990-09-21	691	730	690	730	378,000	7,300
1990-09-20	727	740	701	708	286,000	7,080
1990-09-19	750	773	730	731	311,000	7,310
1990-09-18	757	760	715	749	440,000	7,490
1990-09-17	800	800	775	777	309,000	7,770
1990-09-14	807	832	797	800	1,416,000	8,000
1990-09-13	827	827	806	827	629,000	8,270
1990-09-12	849	864	817	817	2,561,000	8,170
1990-09-11	792	864	775	839	3,636,000	8,390
1990-09-10	760	799	759	793	1,563,000	7,930
1990-09-07	690	748	690	740	1,045,000	7,400
1990-09-06	726	740	691	700	394,000	7,000
1990-09-05	751	755	680	720	569,000	7,200
1990-09-04	740	775	730	741	770,000	7,410
1990-09-03	720	750	711	730	475,000	7,300
1990-08-31	730	735	715	715	450,000	7,150
1990-08-30	665	730	655	730	724,000	7,300
1990-08-29	669	679	660	665	553,000	6,650
1990-08-28	675	697	655	697	874,000	6,970
1990-08-27	590	615	590	615	1,028,000	6,150
1990-08-24	545	580	545	580	1,191,000	5,800
1990-08-23	592	600	545	555	631,000	5,550
1990-08-22	615	622	596	612	553,000	6,120
1990-08-21	641	659	631	635	287,000	6,350
1990-08-20	632	661	632	650	274,000	6,500
1990-08-17	660	660	640	652	331,000	6,520
1990-08-16	680	690	680	680	234,000	6,800
1990-08-15	661	710	655	710	460,000	7,100
1990-08-14	641	650	615	641	389,000	6,410
1990-08-13	680	680	609	615	277,000	6,150
1990-08-10	703	720	686	695	248,000	6,950
1990-08-09	735	735	691	693	301,000	6,930
1990-08-08	702	725	690	725	304,000	7,250
1990-08-07	680	729	680	690	421,000	6,900
1990-08-06	730	732	720	720	212,000	7,200
1990-08-03	780	805	779	780	298,000	7,800
1990-08-02	840	840	802	805	422,000	8,050
1990-08-01	865	875	841	845	245,000	8,450
1990-07-31	853	863	853	859	115,000	8,590
1990-07-30	850	860	840	860	193,000	8,600
1990-07-27	884	884	852	852	240,000	8,520
1990-07-26	870	879	861	875	192,000	8,750
1990-07-25	865	879	865	870	138,000	8,700
1990-07-24	870	879	860	870	153,000	8,700
1990-07-23	890	900	875	876	160,000	8,760
1990-07-20	920	926	900	919	280,000	9,190
1990-07-19	890	948	890	910	609,000	9,100
1990-07-18	889	890	875	890	166,000	8,900
1990-07-17	882	891	875	890	147,000	8,900
1990-07-16	895	895	880	881	103,000	8,810
1990-07-13	899	900	880	895	72,000	8,950
1990-07-12	885	899	875	899	236,000	8,990
1990-07-11	882	899	870	870	142,000	8,700
1990-07-10	885	900	880	881	183,000	8,810
1990-07-09	880	894	880	881	142,000	8,810
1990-07-06	880	900	870	900	160,000	9,000
1990-07-05	880	900	865	870	184,000	8,700
1990-07-04	895	906	885	900	272,000	9,000
1990-07-03	905	910	880	904	152,000	9,040
1990-07-02	889	908	889	900	201,000	9,000
1990-06-29	880	905	870	905	225,000	9,050
1990-06-28	890	895	870	870	254,000	8,700
1990-06-27	905	909	880	880	334,000	8,800
1990-06-26	880	890	870	888	205,000	8,880
1990-06-25	865	897	850	884	1,740,000	8,840
1990-06-22	890	891	864	865	154,000	8,650
1990-06-21	890	905	880	895	241,000	8,950
1990-06-20	855	900	855	900	531,000	9,000
1990-06-19	903	903	875	875	348,000	8,750
1990-06-18	928	930	901	901	176,000	9,010
1990-06-15	930	935	927	928	209,000	9,280
1990-06-14	935	950	929	930	150,000	9,300
1990-06-13	942	945	924	945	327,000	9,450
1990-06-12	940	950	940	942	241,000	9,420
1990-06-11	971	971	950	960	169,000	9,600
1990-06-08	960	990	951	951	578,000	9,510
1990-06-07	945	968	940	959	441,000	9,590
1990-06-06	961	965	927	935	698,000	9,350
1990-06-05	972	980	960	960	464,000	9,600
1990-06-04	1,000	1,000	961	962	352,000	9,620
1990-06-01	1,020	1,030	990	990	958,000	9,900
1990-05-31	1,010	1,030	1,000	1,010	1,139,000	10,100
1990-05-30	1,000	1,030	990	993	3,078,000	9,930
1990-05-29	937	975	929	975	1,061,000	9,750
1990-05-28	927	940	926	927	572,000	9,270
1990-05-25	944	944	927	938	444,000	9,380
1990-05-24	944	944	925	944	417,000	9,440
1990-05-23	945	949	925	927	422,000	9,270
1990-05-22	916	935	906	935	295,000	9,350
1990-05-21	954	954	930	935	560,000	9,350
1990-05-18	955	958	936	948	848,000	9,480
1990-05-17	953	995	940	940	1,646,000	9,400
1990-05-16	921	965	920	949	2,381,000	9,490
1990-05-15	914	935	891	891	1,729,000	8,910
1990-05-14	844	920	835	920	1,299,000	9,200
1990-05-11	835	835	815	824	317,000	8,240
1990-05-10	818	835	818	825	692,000	8,250
1990-05-09	800	810	791	791	583,000	7,910
1990-05-08	770	799	756	790	1,025,000	7,900
1990-05-07	760	765	740	750	686,000	7,500
1990-05-02	731	755	730	754	249,000	7,540
1990-05-01	725	740	720	730	84,000	7,300
1990-04-27	750	750	729	739	252,000	7,390
1990-04-26	709	740	709	740	290,000	7,400
1990-04-25	728	728	702	709	179,000	7,090
1990-04-24	700	725	690	713	166,000	7,130
1990-04-23	745	745	700	700	178,000	7,000
1990-04-20	740	740	726	735	273,000	7,350
1990-04-19	730	736	714	720	257,000	7,200
1990-04-18	687	706	685	693	262,000	6,930
1990-04-17	685	701	680	697	213,000	6,970
1990-04-16	699	701	680	685	207,000	6,850
1990-04-13	729	733	709	719	300,000	7,190
1990-04-12	760	761	725	759	576,000	7,590
1990-04-11	681	750	681	750	1,072,000	7,500
1990-04-10	695	726	668	690	863,000	6,900
1990-04-09	645	718	645	700	1,681,000	7,000
1990-04-06	580	638	580	635	1,152,000	6,350
1990-04-05	510	541	505	540	1,041,000	5,400
1990-04-04	660	661	570	590	1,332,000	5,900
1990-04-03	660	661	650	650	1,025,000	6,500
1990-04-02	761	772	761	761	618,000	7,610
1990-03-30	890	890	831	831	354,000	8,310
1990-03-29	905	910	890	900	306,000	9,000
1990-03-28	910	925	905	905	305,000	9,050
1990-03-27	940	952	930	940	469,000	9,400
1990-03-26	910	980	910	980	608,000	9,800
1990-03-23	929	940	890	930	455,000	9,300
1990-03-22	910	950	910	945	274,000	9,450
1990-03-20	983	998	950	980	332,000	9,800
1990-03-19	1,050	1,070	950	973	370,000	9,730
1990-03-16	1,070	1,070	1,050	1,050	225,000	10,500
1990-03-15	1,080	1,080	1,050	1,070	169,000	10,700
1990-03-14	1,060	1,080	1,050	1,050	246,000	10,500
1990-03-13	1,060	1,090	1,060	1,060	233,000	10,600
1990-03-12	1,130	1,130	1,080	1,080	331,000	10,800
1990-03-09	1,130	1,130	1,100	1,110	474,000	11,100
1990-03-08	1,080	1,130	1,080	1,100	327,000	11,000
1990-03-07	1,130	1,130	1,070	1,100	403,000	11,000
1990-03-06	1,130	1,140	1,120	1,130	155,000	11,300
1990-03-05	1,120	1,150	1,100	1,150	301,000	11,500
1990-03-02	1,140	1,150	1,110	1,140	304,000	11,400
1990-03-01	1,180	1,190	1,130	1,130	639,000	11,300
1990-02-28	1,180	1,200	1,140	1,180	644,000	11,800
1990-02-27	1,150	1,160	1,070	1,160	472,000	11,600
1990-02-26	1,190	1,190	1,030	1,100	697,000	11,000
1990-02-23	1,220	1,230	1,180	1,190	860,000	11,900
1990-02-22	1,210	1,220	1,180	1,220	1,115,000	12,200
1990-02-21	1,210	1,220	1,170	1,200	1,855,000	12,000
1990-02-20	1,180	1,220	1,180	1,190	1,787,000	11,900
1990-02-19	1,180	1,180	1,150	1,170	372,000	11,700
1990-02-16	1,150	1,180	1,140	1,150	871,000	11,500
1990-02-15	1,110	1,150	1,100	1,150	584,000	11,500
1990-02-14	1,090	1,120	1,090	1,120	191,000	11,200
1990-02-13	1,100	1,110	1,090	1,090	237,000	10,900
1990-02-09	1,110	1,120	1,100	1,100	262,000	11,000
1990-02-08	1,080	1,120	1,080	1,120	333,000	11,200
1990-02-07	1,120	1,120	1,070	1,070	435,000	10,700
1990-02-06	1,110	1,120	1,090	1,100	221,000	11,000
1990-02-05	1,090	1,100	1,080	1,080	202,000	10,800
1990-02-02	1,070	1,120	1,060	1,120	385,000	11,200
1990-02-01	1,070	1,080	1,060	1,060	252,000	10,600
1990-01-31	1,090	1,090	1,070	1,080	261,000	10,800
1990-01-30	1,090	1,110	1,080	1,090	213,000	10,900
1990-01-29	1,070	1,120	1,070	1,080	148,000	10,800
1990-01-26	1,080	1,080	1,060	1,060	313,000	10,600
1990-01-25	1,110	1,110	1,070	1,080	276,000	10,800
1990-01-24	1,090	1,100	1,080	1,100	345,000	11,000
1990-01-23	1,090	1,130	1,080	1,100	279,000	11,000
1990-01-22	1,080	1,130	1,070	1,070	285,000	10,700
1990-01-19	1,100	1,100	1,070	1,100	500,000	11,000
1990-01-18	1,120	1,130	1,110	1,120	286,000	11,200
1990-01-17	1,170	1,170	1,130	1,130	379,000	11,300
1990-01-16	1,160	1,170	1,130	1,130	606,000	11,300
1990-01-12	1,180	1,200	1,160	1,160	699,000	11,600
1990-01-11	1,160	1,170	1,150	1,170	294,000	11,700
1990-01-10	1,190	1,190	1,150	1,150	293,000	11,500
1990-01-09	1,190	1,190	1,170	1,180	429,000	11,800
1990-01-08	1,200	1,210	1,180	1,180	346,000	11,800
1990-01-05	1,210	1,230	1,170	1,180	538,000	11,800
1990-01-04	1,220	1,230	1,200	1,200	325,000	12,000

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