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
