1. HOME >
  2. 株価時系列 >
  3. 5302 >
  4. 1994年

5302 日本カーボン(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30399399391391210,0003,910
1994-12-29390400390400178,0004,000
1994-12-28401405399400458,0004,000
1994-12-27395404390399533,0003,990
1994-12-26392393385385453,0003,850
1994-12-22370382366382454,0003,820
1994-12-21363368361364215,0003,640
1994-12-20365369361361354,0003,610
1994-12-19351374351369286,0003,690
1994-12-16359359350354384,0003,540
1994-12-15351358351354330,0003,540
1994-12-14353358351353235,0003,530
1994-12-13360360353353256,0003,530
1994-12-12361370360364106,0003,640
1994-12-09372379360360976,0003,600
1994-12-08361365358358270,0003,580
1994-12-07365368360365124,0003,650
1994-12-06371376365369177,0003,690
1994-12-05362370362370172,0003,700
1994-12-02360364360360176,0003,600
1994-12-01370370360362272,0003,620
1994-11-30373384370372264,0003,720
1994-11-29360369360368125,0003,680
1994-11-28355360351353165,0003,530
1994-11-25356356350350417,0003,500
1994-11-24361363350354520,0003,540
1994-11-22376376370371270,0003,710
1994-11-2137638037637661,0003,760
1994-11-1837837937637996,0003,790
1994-11-17378380375378136,0003,780
1994-11-16386390375377159,0003,770
1994-11-15375387375386130,0003,860
1994-11-14375379368374192,0003,740
1994-11-11380382373377469,0003,770
1994-11-10395395379380327,0003,800
1994-11-09400400395395232,0003,950
1994-11-08397400395395144,0003,950
1994-11-0739640139539691,0003,960
1994-11-04403403399401123,0004,010
1994-11-02401404398398194,0003,980
1994-11-01402407400400233,0004,000
1994-10-3140541040240773,0004,070
1994-10-28407407400400150,0004,000
1994-10-27402407400402119,0004,020
1994-10-26400402399400269,0004,000
1994-10-25403406400400144,0004,000
1994-10-2441041040240753,0004,070
1994-10-21407410401405126,0004,050
1994-10-20415415408410271,0004,100
1994-10-19415419410410143,0004,100
1994-10-1841342041341597,0004,150
1994-10-17420420413417137,0004,170
1994-10-14414415410410500,0004,100
1994-10-13420420411415176,0004,150
1994-10-12409420405420179,0004,200
1994-10-11408408403404135,0004,040
1994-10-07400405400403155,0004,030
1994-10-06407407395400134,0004,000
1994-10-05395405391404182,0004,040
1994-10-0439839939539583,0003,950
1994-10-0339840839839871,0003,980
1994-09-30397401395395259,0003,950
1994-09-29397400396396185,0003,960
1994-09-28399400396397211,0003,970
1994-09-27405408396396181,0003,960
1994-09-26404415404405345,0004,050
1994-09-22400405397404585,0004,040
1994-09-21402405400404235,0004,040
1994-09-20400410396406181,0004,060
1994-09-19397401395395280,0003,950
1994-09-16402405395396742,0003,960
1994-09-14413413401401333,0004,010
1994-09-13415417411413251,0004,130
1994-09-12420423415417159,0004,170
1994-09-094184304154201,007,0004,200
1994-09-08413423412414354,0004,140
1994-09-07435435411413316,0004,130
1994-09-06440442435435139,0004,350
1994-09-05442442440440126,0004,400
1994-09-02443446442442113,0004,420
1994-09-01442449442443104,0004,430
1994-08-31450450442443137,0004,430
1994-08-30455455448448105,0004,480
1994-08-2946046545545593,0004,550
1994-08-26456459445445154,0004,450
1994-08-25461469459461225,0004,610
1994-08-24445460445456128,0004,560
1994-08-2344144944144769,0004,470
1994-08-22446446441441134,0004,410
1994-08-19450455441441182,0004,410
1994-08-18458460450451118,0004,510
1994-08-1745846145845877,0004,580
1994-08-16455469453458102,0004,580
1994-08-1545646245645674,0004,560
1994-08-12464465459459277,0004,590
1994-08-11455460450459150,0004,590
1994-08-10453458452453126,0004,530
1994-08-09461463451451105,0004,510
1994-08-08450452445447125,0004,470
1994-08-05452455450450137,0004,500
1994-08-0446046045145587,0004,550
1994-08-0346046546046043,0004,600
1994-08-02456465450465121,0004,650
1994-08-01454455450451227,0004,510
1994-07-29460463456462174,0004,620
1994-07-28447450440450145,0004,500
1994-07-27453455442442293,0004,420
1994-07-26459460455458111,0004,580
1994-07-25458466455459200,0004,590
1994-07-22475475466467220,0004,670
1994-07-21475478466466187,0004,660
1994-07-20476476465465116,0004,650
1994-07-19481484470471102,0004,710
1994-07-18486489480481168,0004,810
1994-07-15490491480481268,0004,810
1994-07-14492494480485568,0004,850
1994-07-13469489465482670,0004,820
1994-07-12469469460461306,0004,610
1994-07-1145646045545788,0004,570
1994-07-08459468455460436,0004,600
1994-07-0746546846246288,0004,620
1994-07-06474477461462184,0004,620
1994-07-05470476468474156,0004,740
1994-07-04478478468470136,0004,700
1994-07-01465478460478268,0004,780
1994-06-30455480455475271,0004,750
1994-06-29467472460465256,0004,650
1994-06-28466480466472315,0004,720
1994-06-27465466450461476,0004,610
1994-06-24488493480480282,0004,800
1994-06-23496496486493420,0004,930
1994-06-22477490477486628,0004,860
1994-06-21495498490492558,0004,920
1994-06-205145185055081,255,0005,080
1994-06-174955094915091,990,0005,090
1994-06-16486494485490502,0004,900
1994-06-15491493484485557,0004,850
1994-06-14492495489491410,0004,910
1994-06-13495495487495367,0004,950
1994-06-105005004914941,924,0004,940
1994-06-094864934814901,008,0004,900
1994-06-08485489480481552,0004,810
1994-06-074744874744811,004,0004,810
1994-06-06475477470470176,0004,700
1994-06-03470475469475308,0004,750
1994-06-02474477470475488,0004,750
1994-06-01472475468469306,0004,690
1994-05-31467474465471335,0004,710
1994-05-30476477465465234,0004,650
1994-05-27457475457471428,0004,710
1994-05-26471474456460389,0004,600
1994-05-254824854704701,536,0004,700
1994-05-244454814454773,895,0004,770
1994-05-234444484354401,056,0004,400
1994-05-20441448441444191,0004,440
1994-05-19443448438448168,0004,480
1994-05-18448450442442133,0004,420
1994-05-17448450446447147,0004,470
1994-05-16448453445448219,0004,480
1994-05-13445448441442256,0004,420
1994-05-1244844844044287,0004,420
1994-05-11446448440443156,0004,430
1994-05-10435445435436141,0004,360
1994-05-09442445440440115,0004,400
1994-05-06437445437445104,0004,450
1994-05-02435442431442166,0004,420
1994-04-28442449442442209,0004,420
1994-04-27445450445450156,0004,500
1994-04-26455455446448282,0004,480
1994-04-25454456450450334,0004,500
1994-04-22461461451452405,0004,520
1994-04-21457462450451241,0004,510
1994-04-20456462452452397,0004,520
1994-04-19458464450455339,0004,550
1994-04-18464465460460230,0004,600
1994-04-15464465458458339,0004,580
1994-04-14461466456464239,0004,640
1994-04-13450466448466273,0004,660
1994-04-12460460445445247,0004,450
1994-04-11454455440455923,0004,550
1994-04-084634774484591,053,0004,590
1994-04-07466470460463274,0004,630
1994-04-06460478455461597,0004,610
1994-04-05448450440450212,0004,500
1994-04-04445445433443329,0004,430
1994-04-01455458450455319,0004,550
1994-03-31453460440440475,0004,400
1994-03-30456463446458672,0004,580
1994-03-29457477457461478,0004,610
1994-03-28465470453453486,0004,530
1994-03-254744954664701,135,0004,700
1994-03-24458484457484962,0004,840
1994-03-234904904654681,419,0004,680
1994-03-224995094904903,786,0004,900
1994-03-184844974754865,432,0004,860
1994-03-174414684374492,849,0004,490
1994-03-164254404254361,244,0004,360
1994-03-15425432421422910,0004,220
1994-03-14415420408420779,0004,200
1994-03-114294294054131,451,0004,130
1994-03-10426429418424299,0004,240
1994-03-09402434402427985,0004,270
1994-03-08400409400407102,0004,070
1994-03-07405415400400325,0004,000
1994-03-04400407398403397,0004,030
1994-03-03400403398398141,0003,980
1994-03-02407412398398301,0003,980
1994-03-01409413406412197,0004,120
1994-02-28409409399399299,0003,990
1994-02-25406412405406173,0004,060
1994-02-24398415398413224,0004,130
1994-02-23402405395397101,0003,970
1994-02-22402412401402144,0004,020
1994-02-21385410385410184,0004,100
1994-02-18389395385388235,0003,880
1994-02-17400400388388258,0003,880
1994-02-16407407401401264,0004,010
1994-02-15389400385400504,0004,000
1994-02-14411415405409358,0004,090
1994-02-10433438426430369,0004,300
1994-02-09445445421430259,0004,300
1994-02-08450450433445600,0004,450
1994-02-07436436421423192,0004,230
1994-02-04425440425437306,0004,370
1994-02-03447450421425724,0004,250
1994-02-02430447428447783,0004,470
1994-02-01439443430438836,0004,380
1994-01-314354354304341,071,0004,340
1994-01-28391395385390190,0003,900
1994-01-27400409398398554,0003,980
1994-01-26401402391398347,0003,980
1994-01-25393398390397528,0003,970
1994-01-24378394378383943,0003,830
1994-01-21415423415423381,0004,230
1994-01-20425432420423411,0004,230
1994-01-19420434420426456,0004,260
1994-01-18421430420420310,0004,200
1994-01-17430430420423525,0004,230
1994-01-14420435411420932,0004,200
1994-01-134354484154191,909,0004,190
1994-01-123824303794302,557,0004,300
1994-01-11392393380382532,0003,820
1994-01-10390393385387617,0003,870
1994-01-07380385372385330,0003,850
1994-01-06389395376378783,0003,780
1994-01-05356384356384902,0003,840
1994-01-0435937035635878,0003,580

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