5302 日本カーボン(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,9902,0501,8501,8501,950,00018,500
1991-12-271,9702,0801,8202,0301,968,00020,300
1991-12-262,3202,3202,0002,0101,851,00020,100
1991-12-252,2702,5002,2702,3603,590,00023,600
1991-12-242,1902,1902,1902,190562,00021,900
1991-12-202,5902,5902,5902,590179,00025,900
1991-12-193,1803,2002,9502,9901,500,00029,900
1991-12-183,3103,3103,2003,280960,00032,800
1991-12-173,4503,4503,3103,3301,162,00033,300
1991-12-163,1303,4403,1003,4201,790,00034,200
1991-12-133,1003,1002,9603,1002,023,00031,000
1991-12-122,9703,0502,9602,960648,00029,600
1991-12-112,8902,9702,8002,970939,00029,700
1991-12-102,9703,0202,8802,970576,00029,700
1991-12-093,0903,1002,9802,990661,00029,900
1991-12-062,9603,1302,9303,040714,00030,400
1991-12-052,9203,1502,9002,9502,827,00029,500
1991-12-042,5802,8402,5802,8401,091,00028,400
1991-12-032,4402,5502,4002,500395,00025,000
1991-12-022,3602,5002,3502,400409,00024,000
1991-11-292,4402,5302,3602,360663,00023,600
1991-11-282,3102,4902,3102,470591,00024,700
1991-11-272,6002,6202,3502,350626,00023,500
1991-11-262,5502,6002,4402,580526,00025,800
1991-11-252,5702,5902,5202,530263,00025,300
1991-11-222,6502,6902,5402,610501,00026,100
1991-11-212,4402,5802,2602,5801,147,00025,800
1991-11-202,6202,6802,4802,480797,00024,800
1991-11-192,6802,7102,6102,660900,00026,600
1991-11-182,6002,7902,6002,6401,652,00026,400
1991-11-152,5102,7602,4902,6702,729,00026,700
1991-11-142,3802,5202,3702,4701,020,00024,700
1991-11-132,4902,5702,3502,3601,593,00023,600
1991-11-122,3502,4502,2902,4501,618,00024,500
1991-11-112,0602,2802,0602,240846,00022,400
1991-11-082,1002,1001,9302,000715,00020,000
1991-11-072,3002,3402,0802,0901,804,00020,900
1991-11-062,2002,3802,1802,3002,537,00023,000
1991-11-051,8902,0201,8702,0202,149,00020,200
1991-11-011,7801,8301,7801,830809,00018,300
1991-10-311,8001,8001,7601,800516,00018,000
1991-10-301,8101,8101,7401,790433,00017,900
1991-10-291,7901,8401,7601,7801,098,00017,800
1991-10-281,7601,8201,7101,710619,00017,100
1991-10-251,6501,7501,6001,730647,00017,300
1991-10-241,6401,6701,6201,620442,00016,200
1991-10-231,7001,7001,5801,610458,00016,100
1991-10-221,7801,7801,6801,6801,169,00016,800
1991-10-211,5801,7701,5801,7502,046,00017,500
1991-10-181,5801,5901,5401,550489,00015,500
1991-10-171,5801,6001,5501,550603,00015,500
1991-10-161,6001,6201,5501,550459,00015,500
1991-10-151,5901,6001,5201,550536,00015,500
1991-10-141,5601,6701,5501,5601,614,00015,600
1991-10-111,4501,5401,4401,520778,00015,200
1991-10-091,4001,4401,3801,440719,00014,400
1991-10-081,3701,4801,3601,400369,00014,000
1991-10-071,4001,4301,3401,370361,00013,700
1991-10-041,4001,4501,3401,420584,00014,200
1991-10-031,4001,4701,4001,410681,00014,100
1991-10-021,6301,6401,4201,4201,097,00014,200
1991-10-011,4701,6301,4701,6002,417,00016,000
1991-09-301,3301,5101,3201,4601,978,00014,600
1991-09-271,3301,4101,2901,3102,921,00013,100
1991-09-261,4901,5601,3001,3303,445,00013,300
1991-09-251,7201,7601,7201,750513,00017,500
1991-09-241,7501,8401,7401,7404,114,00017,400
1991-09-202,3902,4102,0302,0302,942,00020,300
1991-09-192,2702,5702,2702,4804,734,00024,800
1991-09-181,9802,2501,9802,2304,608,00022,300
1991-09-171,8301,9501,8001,9504,339,00019,500
1991-09-131,7801,8401,7501,8006,352,00018,000
1991-09-121,7001,8201,6901,7905,420,00017,900
1991-09-111,4601,6401,4601,6404,960,00016,400
1991-09-101,5001,5501,4701,4704,340,00014,700
1991-09-091,3801,5101,3701,4703,926,00014,700
1991-09-061,2901,3801,2901,3503,838,00013,500
1991-09-051,2001,2901,1701,2905,366,00012,900
1991-09-041,2801,2801,2301,2403,038,00012,400
1991-09-031,2601,3001,2401,2903,319,00012,900
1991-09-021,2901,3101,2101,2805,340,00012,800
1991-08-301,2401,3101,2301,2805,576,00012,800
1991-08-291,1901,2401,1701,2304,785,00012,300
1991-08-281,1501,1901,1301,1903,852,00011,900
1991-08-271,1201,1701,1101,1303,072,00011,300
1991-08-261,1401,1501,1101,1203,283,00011,200
1991-08-231,0101,1409951,1205,281,00011,200
1991-08-221,0201,0209961,0001,363,00010,000
1991-08-219579849579801,025,0009,800
1991-08-209599769489582,346,0009,580
1991-08-199951,0009459573,982,0009,570
1991-08-169711,0109719952,018,0009,950
1991-08-151,0301,0409759753,453,0009,750
1991-08-149931,0509901,0504,307,00010,500
1991-08-139861,0009839902,653,0009,900
1991-08-129969979549913,957,0009,910
1991-08-099801,0109799954,137,0009,950
1991-08-089949979819812,007,0009,810
1991-08-079751,0009719904,946,0009,900
1991-08-069569889519744,382,0009,740
1991-08-059909939659661,513,0009,660
1991-08-029689959659903,948,0009,900
1991-08-011,0001,0109719715,944,0009,710
1991-07-319419949419946,742,0009,940
1991-07-309289479289403,482,0009,400
1991-07-299299499279303,821,0009,300
1991-07-269159259089193,128,0009,190
1991-07-258999248959124,881,0009,120
1991-07-248528898528893,244,0008,890
1991-07-238438588418512,860,0008,510
1991-07-228608608498531,975,0008,530
1991-07-198848858538651,717,0008,650
1991-07-188758998528752,346,0008,750
1991-07-178958968738762,330,0008,760
1991-07-169209209009014,067,0009,010
1991-07-159189218939102,945,0009,100
1991-07-129049278979147,425,0009,140
1991-07-1188091687990010,088,0009,000
1991-07-108288708168703,256,0008,700
1991-07-098188387968304,244,0008,300
1991-07-088268327708286,144,0008,280
1991-07-058458598278273,030,0008,270
1991-07-048058497988412,431,0008,410
1991-07-038058197878152,531,0008,150
1991-07-028108298058132,151,0008,130
1991-07-018168177978102,212,0008,100
1991-06-288318457907943,594,0007,940
1991-06-278308468288302,475,0008,300
1991-06-268288648278386,645,0008,380
1991-06-258148278048214,937,0008,210
1991-06-247898217888177,221,0008,170
1991-06-217777887717873,125,0007,870
1991-06-207307647297571,709,0007,570
1991-06-19755755730740470,0007,400
1991-06-18732756730753775,0007,530
1991-06-17760760740740177,0007,400
1991-06-147607607457542,055,0007,540
1991-06-13751755747750513,0007,500
1991-06-12758763743746697,0007,460
1991-06-11730762730750624,0007,500
1991-06-10750750732736240,0007,360
1991-06-077267607267541,014,0007,540
1991-06-06745754722725797,0007,250
1991-06-05735766735735955,0007,350
1991-06-047627757417452,887,0007,450
1991-06-037207647207643,779,0007,640
1991-05-31725726701720734,0007,200
1991-05-30725735715728720,0007,280
1991-05-29720733705715540,0007,150
1991-05-28710710698702293,0007,020
1991-05-27716734710710373,0007,100
1991-05-24710720701701138,0007,010
1991-05-23712722708720202,0007,200
1991-05-22710718699713121,0007,130
1991-05-21690700690700151,0007,000
1991-05-20719719695710224,0007,100
1991-05-17690720690709196,0007,090
1991-05-16703710690690241,0006,900
1991-05-15710720706706300,0007,060
1991-05-14735735726729278,0007,290
1991-05-13720737720727469,0007,270
1991-05-10711730711720485,0007,200
1991-05-09710720710720294,0007,200
1991-05-08720720709720223,0007,200
1991-05-07740740721724166,0007,240
1991-05-02735740728735715,0007,350
1991-05-01711730711729383,0007,290
1991-04-30712719701710604,0007,100
1991-04-26731734716720492,0007,200
1991-04-257357487227222,350,0007,220
1991-04-24726729716729942,0007,290
1991-04-23700719700719543,0007,190
1991-04-22714715696703400,0007,030
1991-04-19717719710716349,0007,160
1991-04-18716723701719326,0007,190
1991-04-17720725710725412,0007,250
1991-04-16719719698702400,0007,020
1991-04-15716723708712389,0007,120
1991-04-127407407257261,423,0007,260
1991-04-117057397007354,825,0007,350
1991-04-10670705670696779,0006,960
1991-04-09657690657680571,0006,800
1991-04-08685686667667186,0006,670
1991-04-05660680654680284,0006,800
1991-04-0466566965166098,0006,600
1991-04-03651670651665391,0006,650
1991-04-02639651638641122,0006,410
1991-04-01650650636641124,0006,410
1991-03-29658660635660152,0006,600
1991-03-28631655631648161,0006,480
1991-03-27670670648648130,0006,480
1991-03-26661670660660322,0006,600
1991-03-25654674654660382,0006,600
1991-03-22660683660674346,0006,740
1991-03-20689689670670260,0006,700
1991-03-19695699680681232,0006,810
1991-03-18700700690699172,0006,990
1991-03-15681702670690354,0006,900
1991-03-14691700676691272,0006,910
1991-03-13709709691691248,0006,910
1991-03-12705709700700517,0007,000
1991-03-117197317127181,513,0007,180
1991-03-086806996736991,939,0006,990
1991-03-07666671661670198,0006,700
1991-03-06672690672676172,0006,760
1991-03-05690690667672173,0006,720
1991-03-04677694675676288,0006,760
1991-03-01685690670687257,0006,870
1991-02-28690700685695278,0006,950
1991-02-27685695671690110,0006,900
1991-02-26710710680705491,0007,050
1991-02-25700720690700556,0007,000
1991-02-226657006657001,098,0007,000
1991-02-21661687661675448,0006,750
1991-02-20660684656680582,0006,800
1991-02-19655675653655876,0006,550
1991-02-18664669655665494,0006,650
1991-02-15630645611644591,0006,440
1991-02-14665671650650838,0006,500
1991-02-13630645622645772,0006,450
1991-02-12600630600620565,0006,200
1991-02-08581614565598691,0005,980
1991-02-07577577565571183,0005,710
1991-02-06583589565565283,0005,650
1991-02-05563588550580391,0005,800
1991-02-04554560544544147,0005,440
1991-02-01549549533534320,0005,340
1991-01-31565565531531141,0005,310
1991-01-30538555531555151,0005,550
1991-01-29554555538538135,0005,380
1991-01-28558558531550125,0005,500
1991-01-25540549520548354,0005,480
1991-01-24540540520530391,0005,300
1991-01-23526540519530150,0005,300
1991-01-22540545527527130,0005,270
1991-01-21545550530530143,0005,300
1991-01-18569580540555435,0005,550
1991-01-17527560527559386,0005,590
1991-01-16530549530537109,0005,370
1991-01-14560575540570124,0005,700
1991-01-11531555523555209,0005,550
1991-01-10540550521522220,0005,220
1991-01-09525550520550135,0005,500
1991-01-08560560530530141,0005,300
1991-01-07579579560560147,0005,600
1991-01-04562569543551164,0005,510

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