1. HOME >
  2. 株価時系列 >
  3. 5302 >
  4. 1992年

5302 日本カーボン(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30445450440440248,0004,400
1992-12-29445450441450194,0004,500
1992-12-28455455441450461,0004,500
1992-12-25469469460460241,0004,600
1992-12-24462470462470359,0004,700
1992-12-22467470460462392,0004,620
1992-12-21475476466466321,0004,660
1992-12-18480480466470438,0004,700
1992-12-17472478470474556,0004,740
1992-12-16483497475476503,0004,760
1992-12-15480486477482559,0004,820
1992-12-14490490483485263,0004,850
1992-12-115005114904901,523,0004,900
1992-12-104905134895021,147,0005,020
1992-12-09487490481487492,0004,870
1992-12-08475492473478628,0004,780
1992-12-074834844714771,728,0004,770
1992-12-045135204925031,930,0005,030
1992-12-035235395125134,723,0005,130
1992-12-025005164965134,112,0005,130
1992-12-014505054464802,595,0004,800
1992-11-30425435425435142,0004,350
1992-11-27418427415415303,0004,150
1992-11-26427435420428426,0004,280
1992-11-25428430420427277,0004,270
1992-11-24414430410423481,0004,230
1992-11-20397418395403735,0004,030
1992-11-19414430410410807,0004,100
1992-11-18369415365414571,0004,140
1992-11-17377377365372336,0003,720
1992-11-16377385375380104,0003,800
1992-11-13386392371387737,0003,870
1992-11-12380386364386489,0003,860
1992-11-11380405378384444,0003,840
1992-11-10372387372380319,0003,800
1992-11-09406407372372519,0003,720
1992-11-06430430411411266,0004,110
1992-11-05420430415430152,0004,300
1992-11-04415425415425119,0004,250
1992-11-02421423413416224,0004,160
1992-10-30435440426426264,0004,260
1992-10-29447447435436221,0004,360
1992-10-28455455447447155,0004,470
1992-10-27450455450455331,0004,550
1992-10-26460462450450144,0004,500
1992-10-23448457441457134,0004,570
1992-10-22442450441443300,0004,430
1992-10-21455455441448243,0004,480
1992-10-20450458438458345,0004,580
1992-10-19441450440445278,0004,450
1992-10-16465466445448396,0004,480
1992-10-15445460439460357,0004,600
1992-10-14460460440440526,0004,400
1992-10-13458463450450401,0004,500
1992-10-12452459450455227,0004,550
1992-10-094694744554551,357,0004,550
1992-10-08458475458474324,0004,740
1992-10-07468478453453339,0004,530
1992-10-06438453438453297,0004,530
1992-10-05445455440448306,0004,480
1992-10-02449460445450636,0004,500
1992-10-01461468433434789,0004,340
1992-09-30480489465465614,0004,650
1992-09-29495499475485361,0004,850
1992-09-28502505495495258,0004,950
1992-09-25510510497497935,0004,970
1992-09-24525528504510791,0005,100
1992-09-22508520500505421,0005,050
1992-09-21524530500500641,0005,000
1992-09-185005084765081,190,0005,080
1992-09-17500506495503737,0005,030
1992-09-16528528500510542,0005,100
1992-09-14522535522528427,0005,280
1992-09-115295405215321,767,0005,320
1992-09-105505605405401,166,0005,400
1992-09-09515540513540780,0005,400
1992-09-08540550520525658,0005,250
1992-09-07560564540540620,0005,400
1992-09-045605765365361,040,0005,360
1992-09-035615705055501,826,0005,500
1992-09-026006265455574,079,0005,570
1992-09-015585955405953,801,0005,950
1992-08-315005285005281,906,0005,280
1992-08-284945204724901,859,0004,900
1992-08-274955204905061,885,0005,060
1992-08-265105104754801,838,0004,800
1992-08-254454964304752,375,0004,750
1992-08-244254824204452,605,0004,450
1992-08-213604053594051,300,0004,050
1992-08-20314371314349771,0003,490
1992-08-19314325305314507,0003,140
1992-08-18325329307307612,0003,070
1992-08-17325339325327600,0003,270
1992-08-142963302953151,112,0003,150
1992-08-13304318294306845,0003,060
1992-08-122963002812941,082,0002,940
1992-08-11326330300301629,0003,010
1992-08-10340341315323946,0003,230
1992-08-07377377350352804,0003,520
1992-08-06394398380380359,0003,800
1992-08-05380398377394564,0003,940
1992-08-04386395377377506,0003,770
1992-08-03405411388388559,0003,880
1992-07-31392414390400641,0004,000
1992-07-30381406378388734,0003,880
1992-07-294214253763761,443,0003,760
1992-07-28410426405415534,0004,150
1992-07-27470472403410941,0004,100
1992-07-24451464450450447,0004,500
1992-07-23440480440480497,0004,800
1992-07-224804804424501,030,0004,500
1992-07-21462475460470604,0004,700
1992-07-20476480465469755,0004,690
1992-07-17490495482486392,0004,860
1992-07-16503505493493389,0004,930
1992-07-15501514501507339,0005,070
1992-07-14512518505510328,0005,100
1992-07-13498518493517204,0005,170
1992-07-10513513498500869,0005,000
1992-07-09512525503503305,0005,030
1992-07-08481507481507262,0005,070
1992-07-07498498480491643,0004,910
1992-07-06528528502510260,0005,100
1992-07-03548549525529871,0005,290
1992-07-02500555495549865,0005,490
1992-07-01479495469495701,0004,950
1992-06-30470493470477599,0004,770
1992-06-29485485463464597,0004,640
1992-06-26520520490490784,0004,900
1992-06-25525529489510922,0005,100
1992-06-24550558532532776,0005,320
1992-06-23541547531540633,0005,400
1992-06-22581585530531706,0005,310
1992-06-19565574558571581,0005,710
1992-06-185605695505571,128,0005,570
1992-06-17600603576576901,0005,760
1992-06-16607616606607497,0006,070
1992-06-15625626605625677,0006,250
1992-06-126456506216232,547,0006,230
1992-06-11617635616635764,0006,350
1992-06-10621633615620468,0006,200
1992-06-09611624611624547,0006,240
1992-06-08614615604611669,0006,110
1992-06-05620639619622805,0006,220
1992-06-04650655625630520,0006,300
1992-06-03620670617655949,0006,550
1992-06-02635635615616899,0006,160
1992-06-01650654631631485,0006,310
1992-05-29650653638649608,0006,490
1992-05-286576676356531,045,0006,530
1992-05-276856856526671,032,0006,670
1992-05-26714714690695921,0006,950
1992-05-257047196907041,836,0007,040
1992-05-227087086636753,296,0006,750
1992-05-21631640630638327,0006,380
1992-05-20660662635635398,0006,350
1992-05-19650668650655510,0006,550
1992-05-18644650635640456,0006,400
1992-05-15651660620625746,0006,250
1992-05-14690699670671670,0006,710
1992-05-13709710660700908,0007,000
1992-05-127107256907052,332,0007,050
1992-05-116506906436901,676,0006,900
1992-05-08615630605626823,0006,260
1992-05-07635635607619716,0006,190
1992-05-06620644619636797,0006,360
1992-05-01554599551595646,0005,950
1992-04-30580580551560676,0005,600
1992-04-28581590580580600,0005,800
1992-04-27581599576590495,0005,900
1992-04-24612612590590958,0005,900
1992-04-23594613594602957,0006,020
1992-04-226076125805941,088,0005,940
1992-04-215806305706051,225,0006,050
1992-04-206306395956001,717,0006,000
1992-04-176716846556661,733,0006,660
1992-04-167217416526812,963,0006,810
1992-04-157007486817114,946,0007,110
1992-04-145576515516513,133,0006,510
1992-04-136006005505513,437,0005,510
1992-04-104585384585385,259,0005,380
1992-04-095485904584585,890,0004,580
1992-04-086286415585583,115,0005,580
1992-04-077067106556582,053,0006,580
1992-04-066607466556963,059,0006,960
1992-04-0369073065065013,268,0006,500
1992-04-027507507507503,070,0007,500
1992-04-01850850850850895,0008,500
1992-03-311,2101,2801,0501,0501,748,00010,500
1992-03-301,0601,2201,0301,2002,389,00012,000
1992-03-271,2401,2401,0701,1003,185,00011,000
1992-03-261,5301,5701,2301,2302,748,00012,300
1992-03-251,5801,5801,5101,5301,386,00015,300
1992-03-241,6701,6701,5901,6001,657,00016,000
1992-03-231,7601,7601,6801,690614,00016,900
1992-03-191,7201,7601,7101,7303,298,00017,300
1992-03-181,7601,7701,7001,7101,313,00017,100
1992-03-171,7901,8201,7701,7702,151,00017,700
1992-03-161,8101,8201,7801,820668,00018,200
1992-03-131,8301,8901,8101,8303,423,00018,300
1992-03-121,8501,9001,8501,8602,143,00018,600
1992-03-111,8801,9701,8701,9001,937,00019,000
1992-03-101,8901,8901,8401,880387,00018,800
1992-03-091,8101,8901,8101,890354,00018,900
1992-03-061,8401,8801,8401,870259,00018,700
1992-03-051,9001,9001,8401,840765,00018,400
1992-03-041,7901,9001,7801,9002,220,00019,000
1992-03-031,9301,9401,8101,8102,225,00018,100
1992-03-021,9502,0001,9001,9002,424,00019,000
1992-02-281,9301,9401,9001,9403,408,00019,400
1992-02-271,9301,9501,8901,9002,089,00019,000
1992-02-261,8501,9201,8501,9001,126,00019,000
1992-02-251,8901,9201,8501,850496,00018,500
1992-02-241,8801,9901,8501,9201,068,00019,200
1992-02-211,6701,8401,6701,8403,219,00018,400
1992-02-201,6701,7101,6701,7001,114,00017,000
1992-02-191,6701,7201,6701,6901,718,00016,900
1992-02-181,7101,7901,7101,7201,869,00017,200
1992-02-171,6401,7801,6401,7701,752,00017,700
1992-02-141,9201,9401,7101,7301,763,00017,300
1992-02-131,9502,0001,9401,9403,110,00019,400
1992-02-121,9301,9901,9301,9802,800,00019,800
1992-02-101,9301,9501,9201,9501,275,00019,500
1992-02-072,0902,1002,0002,0002,133,00020,000
1992-02-061,9702,0601,9602,0601,626,00020,600
1992-02-051,9101,9501,9101,9401,032,00019,400
1992-02-041,9401,9701,9101,930465,00019,300
1992-02-032,1002,1001,9301,970600,00019,700
1992-01-312,0902,1202,0802,0901,390,00020,900
1992-01-302,0302,0902,0302,070797,00020,700
1992-01-292,0002,0701,9902,040617,00020,400
1992-01-282,0302,0501,9701,990549,00019,900
1992-01-272,0902,1002,0202,030599,00020,300
1992-01-241,9802,0701,9602,0502,707,00020,500
1992-01-231,9102,0201,9001,9801,194,00019,800
1992-01-221,8401,8801,8301,880782,00018,800
1992-01-211,8401,9101,8301,840699,00018,400
1992-01-201,9201,9201,8201,840735,00018,400
1992-01-171,8001,9201,7901,9201,329,00019,200
1992-01-162,0002,0201,8001,8501,305,00018,500
1992-01-141,9101,9901,9101,970647,00019,700
1992-01-131,9902,0101,9101,940959,00019,400
1992-01-102,1002,1202,0002,0601,666,00020,600
1992-01-091,9002,0801,8902,0701,886,00020,700
1992-01-081,9202,1101,9101,9303,495,00019,300
1992-01-071,6301,9601,5801,8902,562,00018,900
1992-01-061,7901,8001,6501,660898,00016,600

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