5302 日本カーボン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 353 | 370 | 353 | 369 | 87,000 | 3,690 |
| 1993-12-29 | 358 | 360 | 346 | 352 | 212,000 | 3,520 |
| 1993-12-28 | 348 | 360 | 347 | 353 | 151,000 | 3,530 |
| 1993-12-27 | 340 | 355 | 340 | 353 | 228,000 | 3,530 |
| 1993-12-24 | 376 | 376 | 353 | 355 | 455,000 | 3,550 |
| 1993-12-22 | 370 | 375 | 365 | 366 | 290,000 | 3,660 |
| 1993-12-21 | 363 | 379 | 359 | 360 | 454,000 | 3,600 |
| 1993-12-20 | 380 | 384 | 358 | 358 | 596,000 | 3,580 |
| 1993-12-17 | 382 | 392 | 376 | 390 | 1,442,000 | 3,900 |
| 1993-12-16 | 370 | 376 | 365 | 372 | 796,000 | 3,720 |
| 1993-12-15 | 341 | 349 | 340 | 340 | 223,000 | 3,400 |
| 1993-12-14 | 345 | 350 | 345 | 346 | 256,000 | 3,460 |
| 1993-12-13 | 348 | 358 | 345 | 347 | 242,000 | 3,470 |
| 1993-12-10 | 339 | 360 | 331 | 343 | 1,521,000 | 3,430 |
| 1993-12-09 | 335 | 340 | 331 | 339 | 343,000 | 3,390 |
| 1993-12-08 | 327 | 327 | 310 | 316 | 645,000 | 3,160 |
| 1993-12-07 | 317 | 340 | 317 | 330 | 463,000 | 3,300 |
| 1993-12-06 | 330 | 340 | 317 | 326 | 559,000 | 3,260 |
| 1993-12-03 | 370 | 370 | 352 | 354 | 500,000 | 3,540 |
| 1993-12-02 | 360 | 390 | 355 | 370 | 1,298,000 | 3,700 |
| 1993-12-01 | 318 | 361 | 316 | 350 | 1,128,000 | 3,500 |
| 1993-11-30 | 300 | 318 | 300 | 310 | 506,000 | 3,100 |
| 1993-11-29 | 295 | 305 | 280 | 299 | 1,090,000 | 2,990 |
| 1993-11-26 | 335 | 335 | 308 | 310 | 748,000 | 3,100 |
| 1993-11-25 | 331 | 340 | 328 | 330 | 593,000 | 3,300 |
| 1993-11-24 | 338 | 342 | 331 | 331 | 469,000 | 3,310 |
| 1993-11-22 | 351 | 352 | 335 | 341 | 505,000 | 3,410 |
| 1993-11-19 | 359 | 365 | 351 | 352 | 371,000 | 3,520 |
| 1993-11-18 | 363 | 369 | 360 | 360 | 322,000 | 3,600 |
| 1993-11-17 | 369 | 370 | 360 | 365 | 223,000 | 3,650 |
| 1993-11-16 | 355 | 379 | 350 | 378 | 263,000 | 3,780 |
| 1993-11-15 | 383 | 384 | 360 | 360 | 450,000 | 3,600 |
| 1993-11-12 | 355 | 379 | 355 | 379 | 941,000 | 3,790 |
| 1993-11-11 | 345 | 359 | 345 | 352 | 494,000 | 3,520 |
| 1993-11-10 | 354 | 359 | 345 | 348 | 664,000 | 3,480 |
| 1993-11-09 | 367 | 369 | 350 | 359 | 508,000 | 3,590 |
| 1993-11-08 | 360 | 369 | 350 | 367 | 681,000 | 3,670 |
| 1993-11-05 | 360 | 370 | 348 | 362 | 1,127,000 | 3,620 |
| 1993-11-04 | 390 | 390 | 357 | 370 | 931,000 | 3,700 |
| 1993-11-02 | 401 | 404 | 388 | 390 | 401,000 | 3,900 |
| 1993-11-01 | 406 | 415 | 401 | 403 | 283,000 | 4,030 |
| 1993-10-29 | 404 | 417 | 403 | 411 | 353,000 | 4,110 |
| 1993-10-28 | 420 | 425 | 405 | 408 | 426,000 | 4,080 |
| 1993-10-27 | 411 | 426 | 410 | 420 | 463,000 | 4,200 |
| 1993-10-26 | 423 | 423 | 410 | 410 | 448,000 | 4,100 |
| 1993-10-25 | 438 | 444 | 420 | 420 | 500,000 | 4,200 |
| 1993-10-22 | 445 | 455 | 442 | 442 | 227,000 | 4,420 |
| 1993-10-21 | 447 | 449 | 445 | 449 | 229,000 | 4,490 |
| 1993-10-20 | 456 | 457 | 442 | 443 | 491,000 | 4,430 |
| 1993-10-19 | 458 | 462 | 451 | 451 | 126,000 | 4,510 |
| 1993-10-18 | 460 | 460 | 456 | 456 | 93,000 | 4,560 |
| 1993-10-15 | 454 | 465 | 450 | 450 | 443,000 | 4,500 |
| 1993-10-14 | 460 | 460 | 446 | 450 | 366,000 | 4,500 |
| 1993-10-13 | 461 | 465 | 453 | 460 | 302,000 | 4,600 |
| 1993-10-12 | 470 | 470 | 455 | 457 | 278,000 | 4,570 |
| 1993-10-08 | 475 | 480 | 472 | 475 | 478,000 | 4,750 |
| 1993-10-07 | 480 | 482 | 474 | 475 | 195,000 | 4,750 |
| 1993-10-06 | 480 | 485 | 472 | 472 | 199,000 | 4,720 |
| 1993-10-05 | 480 | 480 | 468 | 475 | 251,000 | 4,750 |
| 1993-10-04 | 479 | 479 | 470 | 471 | 111,000 | 4,710 |
| 1993-10-01 | 460 | 480 | 460 | 480 | 291,000 | 4,800 |
| 1993-09-30 | 471 | 476 | 458 | 460 | 360,000 | 4,600 |
| 1993-09-29 | 486 | 489 | 471 | 476 | 299,000 | 4,760 |
| 1993-09-28 | 491 | 496 | 485 | 486 | 230,000 | 4,860 |
| 1993-09-27 | 495 | 502 | 481 | 481 | 408,000 | 4,810 |
| 1993-09-24 | 494 | 495 | 485 | 490 | 286,000 | 4,900 |
| 1993-09-22 | 510 | 510 | 484 | 484 | 296,000 | 4,840 |
| 1993-09-21 | 513 | 514 | 507 | 508 | 175,000 | 5,080 |
| 1993-09-20 | 505 | 510 | 501 | 502 | 189,000 | 5,020 |
| 1993-09-17 | 508 | 510 | 505 | 505 | 284,000 | 5,050 |
| 1993-09-16 | 520 | 521 | 508 | 510 | 245,000 | 5,100 |
| 1993-09-14 | 532 | 539 | 520 | 523 | 134,000 | 5,230 |
| 1993-09-13 | 538 | 538 | 524 | 537 | 183,000 | 5,370 |
| 1993-09-10 | 518 | 530 | 518 | 529 | 1,133,000 | 5,290 |
| 1993-09-09 | 525 | 535 | 523 | 528 | 118,000 | 5,280 |
| 1993-09-08 | 525 | 535 | 522 | 535 | 147,000 | 5,350 |
| 1993-09-07 | 528 | 536 | 528 | 534 | 90,000 | 5,340 |
| 1993-09-06 | 536 | 539 | 530 | 531 | 303,000 | 5,310 |
| 1993-09-03 | 525 | 539 | 525 | 536 | 285,000 | 5,360 |
| 1993-09-02 | 531 | 540 | 525 | 525 | 173,000 | 5,250 |
| 1993-09-01 | 525 | 534 | 525 | 534 | 189,000 | 5,340 |
| 1993-08-31 | 534 | 545 | 530 | 535 | 156,000 | 5,350 |
| 1993-08-30 | 542 | 546 | 537 | 544 | 106,000 | 5,440 |
| 1993-08-27 | 519 | 547 | 519 | 532 | 163,000 | 5,320 |
| 1993-08-26 | 525 | 529 | 520 | 529 | 84,000 | 5,290 |
| 1993-08-25 | 523 | 529 | 520 | 525 | 131,000 | 5,250 |
| 1993-08-24 | 521 | 530 | 521 | 523 | 68,000 | 5,230 |
| 1993-08-23 | 531 | 538 | 520 | 528 | 84,000 | 5,280 |
| 1993-08-20 | 550 | 550 | 531 | 533 | 99,000 | 5,330 |
| 1993-08-19 | 541 | 549 | 533 | 540 | 102,000 | 5,400 |
| 1993-08-18 | 540 | 553 | 540 | 541 | 243,000 | 5,410 |
| 1993-08-17 | 550 | 553 | 541 | 550 | 259,000 | 5,500 |
| 1993-08-16 | 540 | 548 | 533 | 548 | 206,000 | 5,480 |
| 1993-08-13 | 538 | 548 | 538 | 540 | 344,000 | 5,400 |
| 1993-08-12 | 549 | 549 | 538 | 538 | 233,000 | 5,380 |
| 1993-08-11 | 530 | 545 | 530 | 543 | 140,000 | 5,430 |
| 1993-08-10 | 540 | 545 | 530 | 530 | 101,000 | 5,300 |
| 1993-08-09 | 525 | 534 | 525 | 533 | 105,000 | 5,330 |
| 1993-08-06 | 535 | 536 | 532 | 535 | 130,000 | 5,350 |
| 1993-08-05 | 546 | 546 | 537 | 544 | 123,000 | 5,440 |
| 1993-08-04 | 548 | 548 | 536 | 536 | 221,000 | 5,360 |
| 1993-08-03 | 540 | 544 | 537 | 538 | 266,000 | 5,380 |
| 1993-08-02 | 537 | 544 | 530 | 536 | 196,000 | 5,360 |
| 1993-07-30 | 539 | 544 | 528 | 529 | 242,000 | 5,290 |
| 1993-07-29 | 511 | 544 | 511 | 539 | 275,000 | 5,390 |
| 1993-07-28 | 512 | 515 | 510 | 514 | 171,000 | 5,140 |
| 1993-07-27 | 509 | 513 | 506 | 512 | 220,000 | 5,120 |
| 1993-07-26 | 512 | 520 | 505 | 505 | 234,000 | 5,050 |
| 1993-07-23 | 521 | 521 | 511 | 512 | 312,000 | 5,120 |
| 1993-07-22 | 515 | 525 | 515 | 525 | 283,000 | 5,250 |
| 1993-07-21 | 524 | 533 | 513 | 515 | 446,000 | 5,150 |
| 1993-07-20 | 535 | 535 | 526 | 526 | 200,000 | 5,260 |
| 1993-07-19 | 542 | 543 | 535 | 535 | 148,000 | 5,350 |
| 1993-07-16 | 542 | 542 | 538 | 542 | 268,000 | 5,420 |
| 1993-07-15 | 550 | 553 | 542 | 542 | 218,000 | 5,420 |
| 1993-07-14 | 550 | 553 | 538 | 549 | 319,000 | 5,490 |
| 1993-07-13 | 539 | 545 | 535 | 540 | 264,000 | 5,400 |
| 1993-07-12 | 550 | 550 | 540 | 543 | 108,000 | 5,430 |
| 1993-07-09 | 544 | 548 | 537 | 543 | 593,000 | 5,430 |
| 1993-07-08 | 535 | 540 | 533 | 540 | 92,000 | 5,400 |
| 1993-07-07 | 543 | 547 | 535 | 545 | 131,000 | 5,450 |
| 1993-07-06 | 531 | 550 | 531 | 543 | 204,000 | 5,430 |
| 1993-07-05 | 535 | 541 | 532 | 532 | 134,000 | 5,320 |
| 1993-07-02 | 550 | 553 | 540 | 540 | 175,000 | 5,400 |
| 1993-07-01 | 535 | 555 | 535 | 555 | 152,000 | 5,550 |
| 1993-06-30 | 532 | 540 | 531 | 536 | 195,000 | 5,360 |
| 1993-06-29 | 542 | 550 | 535 | 535 | 215,000 | 5,350 |
| 1993-06-28 | 540 | 560 | 540 | 548 | 222,000 | 5,480 |
| 1993-06-25 | 556 | 559 | 536 | 540 | 362,000 | 5,400 |
| 1993-06-24 | 536 | 556 | 536 | 550 | 364,000 | 5,500 |
| 1993-06-23 | 546 | 546 | 530 | 535 | 408,000 | 5,350 |
| 1993-06-22 | 514 | 540 | 511 | 538 | 739,000 | 5,380 |
| 1993-06-21 | 530 | 537 | 511 | 513 | 972,000 | 5,130 |
| 1993-06-18 | 561 | 564 | 548 | 560 | 560,000 | 5,600 |
| 1993-06-17 | 540 | 569 | 535 | 567 | 721,000 | 5,670 |
| 1993-06-16 | 555 | 570 | 530 | 545 | 1,152,000 | 5,450 |
| 1993-06-15 | 590 | 590 | 561 | 565 | 1,127,000 | 5,650 |
| 1993-06-14 | 618 | 623 | 600 | 602 | 643,000 | 6,020 |
| 1993-06-11 | 617 | 625 | 612 | 612 | 2,096,000 | 6,120 |
| 1993-06-10 | 631 | 639 | 611 | 617 | 1,085,000 | 6,170 |
| 1993-06-08 | 637 | 654 | 625 | 630 | 3,792,000 | 6,300 |
| 1993-06-07 | 600 | 634 | 599 | 627 | 2,794,000 | 6,270 |
| 1993-06-04 | 601 | 610 | 593 | 596 | 1,732,000 | 5,960 |
| 1993-06-03 | 609 | 610 | 596 | 601 | 1,602,000 | 6,010 |
| 1993-06-02 | 609 | 621 | 600 | 600 | 4,209,000 | 6,000 |
| 1993-06-01 | 550 | 595 | 550 | 589 | 3,332,000 | 5,890 |
| 1993-05-31 | 563 | 563 | 551 | 555 | 584,000 | 5,550 |
| 1993-05-28 | 560 | 565 | 555 | 557 | 1,099,000 | 5,570 |
| 1993-05-27 | 568 | 570 | 555 | 562 | 2,398,000 | 5,620 |
| 1993-05-26 | 530 | 559 | 530 | 558 | 2,314,000 | 5,580 |
| 1993-05-25 | 519 | 528 | 519 | 528 | 476,000 | 5,280 |
| 1993-05-24 | 525 | 529 | 516 | 516 | 346,000 | 5,160 |
| 1993-05-21 | 513 | 524 | 513 | 522 | 400,000 | 5,220 |
| 1993-05-20 | 522 | 525 | 511 | 519 | 395,000 | 5,190 |
| 1993-05-19 | 515 | 524 | 511 | 520 | 339,000 | 5,200 |
| 1993-05-18 | 528 | 528 | 520 | 520 | 435,000 | 5,200 |
| 1993-05-17 | 530 | 531 | 525 | 527 | 338,000 | 5,270 |
| 1993-05-14 | 538 | 543 | 530 | 530 | 589,000 | 5,300 |
| 1993-05-13 | 543 | 544 | 530 | 538 | 513,000 | 5,380 |
| 1993-05-12 | 560 | 560 | 520 | 538 | 832,000 | 5,380 |
| 1993-05-11 | 560 | 560 | 550 | 554 | 1,234,000 | 5,540 |
| 1993-05-10 | 540 | 550 | 535 | 550 | 789,000 | 5,500 |
| 1993-05-07 | 525 | 535 | 520 | 534 | 579,000 | 5,340 |
| 1993-05-06 | 536 | 538 | 520 | 520 | 543,000 | 5,200 |
| 1993-04-30 | 510 | 535 | 510 | 530 | 570,000 | 5,300 |
| 1993-04-28 | 504 | 525 | 504 | 513 | 676,000 | 5,130 |
| 1993-04-27 | 491 | 514 | 490 | 513 | 760,000 | 5,130 |
| 1993-04-26 | 496 | 505 | 491 | 495 | 556,000 | 4,950 |
| 1993-04-23 | 500 | 510 | 500 | 501 | 518,000 | 5,010 |
| 1993-04-22 | 521 | 530 | 501 | 502 | 558,000 | 5,020 |
| 1993-04-21 | 529 | 540 | 520 | 521 | 755,000 | 5,210 |
| 1993-04-20 | 535 | 554 | 530 | 535 | 924,000 | 5,350 |
| 1993-04-19 | 540 | 540 | 530 | 538 | 775,000 | 5,380 |
| 1993-04-16 | 553 | 562 | 530 | 530 | 2,007,000 | 5,300 |
| 1993-04-15 | 510 | 553 | 509 | 539 | 3,541,000 | 5,390 |
| 1993-04-14 | 530 | 530 | 505 | 518 | 1,026,000 | 5,180 |
| 1993-04-13 | 493 | 520 | 493 | 520 | 932,000 | 5,200 |
| 1993-04-12 | 511 | 514 | 492 | 498 | 498,000 | 4,980 |
| 1993-04-09 | 497 | 510 | 492 | 504 | 1,246,000 | 5,040 |
| 1993-04-08 | 520 | 524 | 490 | 499 | 780,000 | 4,990 |
| 1993-04-07 | 513 | 529 | 510 | 516 | 1,187,000 | 5,160 |
| 1993-04-06 | 515 | 550 | 510 | 513 | 3,355,000 | 5,130 |
| 1993-04-05 | 485 | 509 | 482 | 505 | 2,063,000 | 5,050 |
| 1993-04-02 | 448 | 460 | 440 | 440 | 1,113,000 | 4,400 |
| 1993-04-01 | 449 | 450 | 440 | 443 | 314,000 | 4,430 |
| 1993-03-31 | 450 | 457 | 439 | 439 | 379,000 | 4,390 |
| 1993-03-30 | 451 | 460 | 451 | 451 | 675,000 | 4,510 |
| 1993-03-29 | 440 | 457 | 440 | 450 | 632,000 | 4,500 |
| 1993-03-26 | 444 | 445 | 430 | 439 | 446,000 | 4,390 |
| 1993-03-25 | 426 | 444 | 426 | 439 | 500,000 | 4,390 |
| 1993-03-24 | 430 | 435 | 425 | 426 | 498,000 | 4,260 |
| 1993-03-23 | 440 | 445 | 430 | 434 | 373,000 | 4,340 |
| 1993-03-22 | 450 | 458 | 440 | 445 | 329,000 | 4,450 |
| 1993-03-19 | 456 | 460 | 440 | 441 | 523,000 | 4,410 |
| 1993-03-18 | 450 | 459 | 449 | 450 | 554,000 | 4,500 |
| 1993-03-17 | 451 | 451 | 441 | 450 | 288,000 | 4,500 |
| 1993-03-16 | 443 | 460 | 438 | 446 | 763,000 | 4,460 |
| 1993-03-15 | 440 | 440 | 435 | 438 | 247,000 | 4,380 |
| 1993-03-12 | 418 | 435 | 418 | 435 | 1,847,000 | 4,350 |
| 1993-03-11 | 435 | 441 | 426 | 427 | 559,000 | 4,270 |
| 1993-03-10 | 450 | 457 | 435 | 435 | 796,000 | 4,350 |
| 1993-03-09 | 460 | 470 | 440 | 440 | 1,105,000 | 4,400 |
| 1993-03-08 | 415 | 464 | 415 | 460 | 684,000 | 4,600 |
| 1993-03-05 | 415 | 420 | 414 | 414 | 203,000 | 4,140 |
| 1993-03-04 | 413 | 418 | 410 | 415 | 273,000 | 4,150 |
| 1993-03-03 | 411 | 420 | 409 | 418 | 354,000 | 4,180 |
| 1993-03-02 | 405 | 415 | 400 | 406 | 832,000 | 4,060 |
| 1993-03-01 | 419 | 423 | 405 | 405 | 696,000 | 4,050 |
| 1993-02-26 | 426 | 429 | 419 | 419 | 784,000 | 4,190 |
| 1993-02-25 | 438 | 439 | 426 | 429 | 468,000 | 4,290 |
| 1993-02-24 | 439 | 441 | 426 | 434 | 378,000 | 4,340 |
| 1993-02-23 | 444 | 445 | 436 | 445 | 375,000 | 4,450 |
| 1993-02-22 | 448 | 450 | 444 | 449 | 182,000 | 4,490 |
| 1993-02-19 | 442 | 449 | 441 | 449 | 226,000 | 4,490 |
| 1993-02-18 | 445 | 450 | 442 | 442 | 222,000 | 4,420 |
| 1993-02-17 | 440 | 445 | 439 | 445 | 224,000 | 4,450 |
| 1993-02-16 | 450 | 450 | 440 | 440 | 176,000 | 4,400 |
| 1993-02-15 | 442 | 450 | 433 | 450 | 181,000 | 4,500 |
| 1993-02-12 | 450 | 450 | 437 | 437 | 459,000 | 4,370 |
| 1993-02-10 | 441 | 445 | 437 | 445 | 204,000 | 4,450 |
| 1993-02-09 | 459 | 459 | 441 | 441 | 286,000 | 4,410 |
| 1993-02-08 | 456 | 460 | 450 | 456 | 295,000 | 4,560 |
| 1993-02-05 | 445 | 458 | 444 | 446 | 448,000 | 4,460 |
| 1993-02-04 | 468 | 469 | 446 | 450 | 636,000 | 4,500 |
| 1993-02-03 | 460 | 473 | 458 | 463 | 636,000 | 4,630 |
| 1993-02-02 | 452 | 454 | 446 | 451 | 316,000 | 4,510 |
| 1993-02-01 | 439 | 446 | 437 | 442 | 181,000 | 4,420 |
| 1993-01-29 | 450 | 450 | 431 | 431 | 424,000 | 4,310 |
| 1993-01-28 | 425 | 449 | 420 | 447 | 334,000 | 4,470 |
| 1993-01-27 | 425 | 429 | 415 | 425 | 231,000 | 4,250 |
| 1993-01-26 | 410 | 428 | 401 | 420 | 420,000 | 4,200 |
| 1993-01-25 | 412 | 412 | 403 | 406 | 258,000 | 4,060 |
| 1993-01-22 | 411 | 411 | 406 | 407 | 407,000 | 4,070 |
| 1993-01-21 | 416 | 419 | 410 | 411 | 235,000 | 4,110 |
| 1993-01-20 | 426 | 433 | 414 | 414 | 222,000 | 4,140 |
| 1993-01-19 | 424 | 429 | 420 | 425 | 185,000 | 4,250 |
| 1993-01-18 | 407 | 424 | 407 | 424 | 191,000 | 4,240 |
| 1993-01-14 | 410 | 415 | 405 | 412 | 282,000 | 4,120 |
| 1993-01-13 | 429 | 430 | 411 | 411 | 195,000 | 4,110 |
| 1993-01-12 | 421 | 441 | 421 | 424 | 196,000 | 4,240 |
| 1993-01-11 | 425 | 425 | 419 | 420 | 192,000 | 4,200 |
| 1993-01-08 | 420 | 433 | 420 | 425 | 408,000 | 4,250 |
| 1993-01-07 | 431 | 440 | 425 | 425 | 392,000 | 4,250 |
| 1993-01-06 | 423 | 427 | 420 | 425 | 348,000 | 4,250 |
| 1993-01-05 | 432 | 435 | 420 | 428 | 403,000 | 4,280 |
| 1993-01-04 | 440 | 443 | 435 | 435 | 212,000 | 4,350 |
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
