5302 日本カーボン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 490 | 491 | 486 | 488 | 269,000 | 4,880 |
| 1995-12-28 | 480 | 495 | 475 | 485 | 724,000 | 4,850 |
| 1995-12-27 | 478 | 483 | 470 | 475 | 475,000 | 4,750 |
| 1995-12-26 | 467 | 476 | 461 | 476 | 374,000 | 4,760 |
| 1995-12-25 | 475 | 479 | 465 | 466 | 390,000 | 4,660 |
| 1995-12-22 | 480 | 480 | 466 | 470 | 879,000 | 4,700 |
| 1995-12-21 | 481 | 488 | 473 | 479 | 605,000 | 4,790 |
| 1995-12-20 | 490 | 496 | 480 | 481 | 972,000 | 4,810 |
| 1995-12-19 | 482 | 487 | 470 | 478 | 1,537,000 | 4,780 |
| 1995-12-18 | 514 | 525 | 490 | 492 | 1,939,000 | 4,920 |
| 1995-12-15 | 528 | 550 | 508 | 512 | 9,361,000 | 5,120 |
| 1995-12-14 | 476 | 523 | 473 | 523 | 8,508,000 | 5,230 |
| 1995-12-13 | 449 | 468 | 448 | 466 | 3,721,000 | 4,660 |
| 1995-12-12 | 447 | 453 | 440 | 444 | 2,187,000 | 4,440 |
| 1995-12-11 | 432 | 445 | 430 | 442 | 1,506,000 | 4,420 |
| 1995-12-08 | 422 | 425 | 416 | 422 | 1,778,000 | 4,220 |
| 1995-12-07 | 414 | 425 | 414 | 421 | 362,000 | 4,210 |
| 1995-12-06 | 418 | 424 | 412 | 419 | 308,000 | 4,190 |
| 1995-12-05 | 428 | 428 | 418 | 423 | 263,000 | 4,230 |
| 1995-12-04 | 430 | 430 | 423 | 426 | 271,000 | 4,260 |
| 1995-12-01 | 416 | 430 | 415 | 422 | 624,000 | 4,220 |
| 1995-11-30 | 415 | 425 | 411 | 411 | 266,000 | 4,110 |
| 1995-11-29 | 414 | 420 | 410 | 410 | 367,000 | 4,100 |
| 1995-11-28 | 427 | 427 | 416 | 424 | 301,000 | 4,240 |
| 1995-11-27 | 420 | 427 | 420 | 425 | 412,000 | 4,250 |
| 1995-11-24 | 419 | 421 | 408 | 420 | 327,000 | 4,200 |
| 1995-11-22 | 423 | 424 | 415 | 416 | 327,000 | 4,160 |
| 1995-11-21 | 429 | 430 | 420 | 420 | 616,000 | 4,200 |
| 1995-11-20 | 434 | 434 | 421 | 423 | 577,000 | 4,230 |
| 1995-11-17 | 439 | 445 | 428 | 431 | 2,731,000 | 4,310 |
| 1995-11-16 | 403 | 428 | 403 | 427 | 2,111,000 | 4,270 |
| 1995-11-15 | 401 | 403 | 391 | 393 | 171,000 | 3,930 |
| 1995-11-14 | 406 | 407 | 390 | 391 | 194,000 | 3,910 |
| 1995-11-13 | 399 | 405 | 390 | 402 | 282,000 | 4,020 |
| 1995-11-10 | 405 | 405 | 395 | 397 | 294,000 | 3,970 |
| 1995-11-09 | 414 | 415 | 395 | 400 | 553,000 | 4,000 |
| 1995-11-08 | 390 | 420 | 390 | 410 | 978,000 | 4,100 |
| 1995-11-07 | 394 | 394 | 382 | 384 | 179,000 | 3,840 |
| 1995-11-06 | 396 | 400 | 389 | 394 | 164,000 | 3,940 |
| 1995-11-02 | 386 | 401 | 384 | 401 | 185,000 | 4,010 |
| 1995-11-01 | 380 | 386 | 376 | 376 | 287,000 | 3,760 |
| 1995-10-31 | 394 | 394 | 376 | 380 | 270,000 | 3,800 |
| 1995-10-30 | 382 | 390 | 381 | 390 | 237,000 | 3,900 |
| 1995-10-27 | 391 | 395 | 381 | 381 | 336,000 | 3,810 |
| 1995-10-26 | 404 | 404 | 386 | 386 | 263,000 | 3,860 |
| 1995-10-25 | 411 | 411 | 400 | 404 | 270,000 | 4,040 |
| 1995-10-24 | 415 | 415 | 405 | 406 | 361,000 | 4,060 |
| 1995-10-23 | 406 | 412 | 404 | 412 | 268,000 | 4,120 |
| 1995-10-20 | 415 | 415 | 404 | 406 | 508,000 | 4,060 |
| 1995-10-19 | 398 | 412 | 398 | 405 | 708,000 | 4,050 |
| 1995-10-18 | 399 | 402 | 390 | 395 | 548,000 | 3,950 |
| 1995-10-17 | 390 | 403 | 385 | 386 | 421,000 | 3,860 |
| 1995-10-16 | 375 | 390 | 375 | 385 | 233,000 | 3,850 |
| 1995-10-13 | 378 | 384 | 378 | 380 | 385,000 | 3,800 |
| 1995-10-12 | 385 | 385 | 378 | 385 | 119,000 | 3,850 |
| 1995-10-11 | 386 | 388 | 380 | 380 | 147,000 | 3,800 |
| 1995-10-09 | 393 | 393 | 382 | 390 | 128,000 | 3,900 |
| 1995-10-06 | 374 | 400 | 372 | 390 | 320,000 | 3,900 |
| 1995-10-05 | 377 | 380 | 373 | 373 | 287,000 | 3,730 |
| 1995-10-04 | 380 | 392 | 379 | 381 | 262,000 | 3,810 |
| 1995-10-03 | 385 | 386 | 375 | 385 | 390,000 | 3,850 |
| 1995-10-02 | 392 | 394 | 383 | 386 | 233,000 | 3,860 |
| 1995-09-29 | 403 | 405 | 392 | 392 | 254,000 | 3,920 |
| 1995-09-28 | 400 | 405 | 395 | 398 | 208,000 | 3,980 |
| 1995-09-27 | 396 | 415 | 392 | 415 | 225,000 | 4,150 |
| 1995-09-26 | 395 | 405 | 390 | 405 | 345,000 | 4,050 |
| 1995-09-25 | 399 | 402 | 395 | 400 | 306,000 | 4,000 |
| 1995-09-22 | 392 | 400 | 392 | 399 | 394,000 | 3,990 |
| 1995-09-21 | 402 | 405 | 400 | 401 | 344,000 | 4,010 |
| 1995-09-20 | 414 | 420 | 403 | 403 | 383,000 | 4,030 |
| 1995-09-19 | 400 | 417 | 398 | 416 | 416,000 | 4,160 |
| 1995-09-18 | 424 | 430 | 402 | 404 | 420,000 | 4,040 |
| 1995-09-14 | 424 | 428 | 420 | 426 | 515,000 | 4,260 |
| 1995-09-13 | 425 | 433 | 425 | 428 | 684,000 | 4,280 |
| 1995-09-12 | 450 | 454 | 425 | 425 | 1,464,000 | 4,250 |
| 1995-09-11 | 430 | 454 | 430 | 443 | 2,844,000 | 4,430 |
| 1995-09-08 | 430 | 443 | 422 | 425 | 6,334,000 | 4,250 |
| 1995-09-07 | 403 | 419 | 401 | 416 | 4,119,000 | 4,160 |
| 1995-09-06 | 380 | 407 | 372 | 393 | 2,191,000 | 3,930 |
| 1995-09-05 | 357 | 371 | 355 | 365 | 289,000 | 3,650 |
| 1995-09-04 | 380 | 380 | 355 | 356 | 452,000 | 3,560 |
| 1995-09-01 | 375 | 380 | 368 | 380 | 298,000 | 3,800 |
| 1995-08-31 | 395 | 398 | 379 | 382 | 289,000 | 3,820 |
| 1995-08-30 | 401 | 402 | 387 | 391 | 557,000 | 3,910 |
| 1995-08-29 | 379 | 403 | 379 | 396 | 1,035,000 | 3,960 |
| 1995-08-28 | 365 | 384 | 360 | 380 | 332,000 | 3,800 |
| 1995-08-25 | 383 | 385 | 365 | 365 | 313,000 | 3,650 |
| 1995-08-24 | 387 | 387 | 380 | 383 | 376,000 | 3,830 |
| 1995-08-23 | 400 | 400 | 381 | 389 | 574,000 | 3,890 |
| 1995-08-22 | 410 | 410 | 391 | 393 | 1,861,000 | 3,930 |
| 1995-08-21 | 384 | 390 | 380 | 390 | 627,000 | 3,900 |
| 1995-08-18 | 390 | 400 | 378 | 389 | 1,600,000 | 3,890 |
| 1995-08-17 | 356 | 400 | 356 | 390 | 2,862,000 | 3,900 |
| 1995-08-16 | 355 | 360 | 350 | 356 | 1,078,000 | 3,560 |
| 1995-08-15 | 335 | 345 | 333 | 335 | 569,000 | 3,350 |
| 1995-08-14 | 334 | 345 | 334 | 340 | 216,000 | 3,400 |
| 1995-08-11 | 338 | 340 | 327 | 331 | 519,000 | 3,310 |
| 1995-08-10 | 320 | 334 | 319 | 325 | 416,000 | 3,250 |
| 1995-08-09 | 325 | 325 | 319 | 319 | 294,000 | 3,190 |
| 1995-08-08 | 318 | 320 | 313 | 320 | 449,000 | 3,200 |
| 1995-08-07 | 325 | 328 | 317 | 318 | 244,000 | 3,180 |
| 1995-08-04 | 326 | 329 | 320 | 324 | 181,000 | 3,240 |
| 1995-08-03 | 332 | 333 | 325 | 325 | 293,000 | 3,250 |
| 1995-08-02 | 318 | 330 | 317 | 322 | 228,000 | 3,220 |
| 1995-08-01 | 323 | 331 | 315 | 317 | 286,000 | 3,170 |
| 1995-07-31 | 338 | 345 | 325 | 325 | 237,000 | 3,250 |
| 1995-07-28 | 325 | 340 | 323 | 340 | 127,000 | 3,400 |
| 1995-07-27 | 333 | 345 | 326 | 337 | 269,000 | 3,370 |
| 1995-07-26 | 313 | 330 | 312 | 328 | 200,000 | 3,280 |
| 1995-07-25 | 332 | 335 | 315 | 316 | 304,000 | 3,160 |
| 1995-07-24 | 350 | 350 | 335 | 338 | 267,000 | 3,380 |
| 1995-07-21 | 352 | 356 | 341 | 347 | 304,000 | 3,470 |
| 1995-07-20 | 340 | 349 | 340 | 348 | 184,000 | 3,480 |
| 1995-07-19 | 355 | 358 | 341 | 349 | 233,000 | 3,490 |
| 1995-07-18 | 366 | 367 | 352 | 360 | 555,000 | 3,600 |
| 1995-07-17 | 356 | 363 | 355 | 359 | 547,000 | 3,590 |
| 1995-07-14 | 362 | 363 | 351 | 351 | 853,000 | 3,510 |
| 1995-07-13 | 323 | 364 | 323 | 360 | 2,407,000 | 3,600 |
| 1995-07-12 | 331 | 340 | 327 | 328 | 408,000 | 3,280 |
| 1995-07-11 | 336 | 337 | 316 | 320 | 417,000 | 3,200 |
| 1995-07-10 | 342 | 345 | 325 | 335 | 741,000 | 3,350 |
| 1995-07-07 | 329 | 339 | 310 | 339 | 1,630,000 | 3,390 |
| 1995-07-06 | 279 | 320 | 277 | 320 | 518,000 | 3,200 |
| 1995-07-05 | 263 | 278 | 260 | 275 | 178,000 | 2,750 |
| 1995-07-04 | 256 | 269 | 252 | 265 | 222,000 | 2,650 |
| 1995-07-03 | 260 | 260 | 250 | 252 | 189,000 | 2,520 |
| 1995-06-30 | 264 | 269 | 260 | 260 | 224,000 | 2,600 |
| 1995-06-29 | 272 | 275 | 261 | 262 | 310,000 | 2,620 |
| 1995-06-28 | 268 | 268 | 261 | 262 | 336,000 | 2,620 |
| 1995-06-27 | 282 | 283 | 268 | 268 | 258,000 | 2,680 |
| 1995-06-26 | 289 | 289 | 280 | 280 | 257,000 | 2,800 |
| 1995-06-23 | 279 | 285 | 272 | 285 | 185,000 | 2,850 |
| 1995-06-22 | 274 | 280 | 274 | 279 | 104,000 | 2,790 |
| 1995-06-21 | 275 | 281 | 271 | 280 | 360,000 | 2,800 |
| 1995-06-20 | 274 | 280 | 268 | 270 | 176,000 | 2,700 |
| 1995-06-19 | 270 | 272 | 268 | 271 | 141,000 | 2,710 |
| 1995-06-16 | 289 | 289 | 270 | 271 | 239,000 | 2,710 |
| 1995-06-15 | 280 | 280 | 260 | 279 | 289,000 | 2,790 |
| 1995-06-14 | 283 | 290 | 280 | 281 | 197,000 | 2,810 |
| 1995-06-13 | 280 | 287 | 278 | 278 | 300,000 | 2,780 |
| 1995-06-12 | 295 | 296 | 285 | 287 | 317,000 | 2,870 |
| 1995-06-09 | 303 | 318 | 295 | 295 | 1,331,000 | 2,950 |
| 1995-06-08 | 306 | 320 | 305 | 308 | 253,000 | 3,080 |
| 1995-06-07 | 311 | 327 | 311 | 313 | 217,000 | 3,130 |
| 1995-06-06 | 315 | 335 | 315 | 316 | 462,000 | 3,160 |
| 1995-06-05 | 308 | 310 | 295 | 310 | 101,000 | 3,100 |
| 1995-06-02 | 310 | 320 | 310 | 318 | 158,000 | 3,180 |
| 1995-06-01 | 294 | 308 | 290 | 308 | 279,000 | 3,080 |
| 1995-05-31 | 298 | 303 | 290 | 291 | 224,000 | 2,910 |
| 1995-05-30 | 300 | 308 | 296 | 298 | 142,000 | 2,980 |
| 1995-05-29 | 301 | 301 | 296 | 300 | 107,000 | 3,000 |
| 1995-05-26 | 300 | 309 | 295 | 305 | 183,000 | 3,050 |
| 1995-05-25 | 313 | 313 | 300 | 300 | 269,000 | 3,000 |
| 1995-05-24 | 312 | 314 | 307 | 312 | 150,000 | 3,120 |
| 1995-05-23 | 311 | 315 | 306 | 315 | 225,000 | 3,150 |
| 1995-05-22 | 313 | 314 | 305 | 306 | 189,000 | 3,060 |
| 1995-05-19 | 315 | 323 | 311 | 320 | 310,000 | 3,200 |
| 1995-05-18 | 327 | 327 | 319 | 323 | 127,000 | 3,230 |
| 1995-05-17 | 326 | 335 | 326 | 332 | 140,000 | 3,320 |
| 1995-05-16 | 341 | 341 | 329 | 329 | 114,000 | 3,290 |
| 1995-05-15 | 336 | 346 | 328 | 345 | 130,000 | 3,450 |
| 1995-05-12 | 344 | 346 | 333 | 334 | 278,000 | 3,340 |
| 1995-05-11 | 342 | 343 | 332 | 334 | 105,000 | 3,340 |
| 1995-05-10 | 338 | 348 | 336 | 343 | 181,000 | 3,430 |
| 1995-05-09 | 348 | 349 | 340 | 343 | 137,000 | 3,430 |
| 1995-05-08 | 346 | 348 | 340 | 346 | 195,000 | 3,460 |
| 1995-05-02 | 334 | 348 | 334 | 342 | 265,000 | 3,420 |
| 1995-05-01 | 332 | 339 | 328 | 339 | 97,000 | 3,390 |
| 1995-04-28 | 334 | 339 | 333 | 335 | 198,000 | 3,350 |
| 1995-04-27 | 338 | 340 | 334 | 335 | 177,000 | 3,350 |
| 1995-04-26 | 337 | 342 | 331 | 334 | 282,000 | 3,340 |
| 1995-04-25 | 335 | 350 | 335 | 342 | 377,000 | 3,420 |
| 1995-04-24 | 342 | 347 | 337 | 340 | 251,000 | 3,400 |
| 1995-04-21 | 342 | 347 | 336 | 347 | 365,000 | 3,470 |
| 1995-04-20 | 338 | 343 | 335 | 340 | 361,000 | 3,400 |
| 1995-04-19 | 329 | 342 | 325 | 338 | 301,000 | 3,380 |
| 1995-04-18 | 332 | 338 | 331 | 337 | 181,000 | 3,370 |
| 1995-04-17 | 324 | 343 | 324 | 342 | 162,000 | 3,420 |
| 1995-04-14 | 338 | 345 | 329 | 329 | 362,000 | 3,290 |
| 1995-04-13 | 344 | 344 | 334 | 338 | 214,000 | 3,380 |
| 1995-04-12 | 336 | 340 | 332 | 340 | 175,000 | 3,400 |
| 1995-04-11 | 328 | 338 | 328 | 337 | 212,000 | 3,370 |
| 1995-04-10 | 316 | 335 | 315 | 333 | 271,000 | 3,330 |
| 1995-04-07 | 315 | 323 | 315 | 317 | 153,000 | 3,170 |
| 1995-04-06 | 320 | 325 | 315 | 317 | 245,000 | 3,170 |
| 1995-04-05 | 325 | 326 | 317 | 321 | 161,000 | 3,210 |
| 1995-04-04 | 321 | 325 | 311 | 325 | 345,000 | 3,250 |
| 1995-04-03 | 317 | 317 | 310 | 316 | 463,000 | 3,160 |
| 1995-03-31 | 345 | 345 | 312 | 312 | 386,000 | 3,120 |
| 1995-03-30 | 335 | 340 | 330 | 330 | 163,000 | 3,300 |
| 1995-03-29 | 346 | 346 | 325 | 330 | 214,000 | 3,300 |
| 1995-03-28 | 336 | 350 | 329 | 341 | 365,000 | 3,410 |
| 1995-03-27 | 315 | 329 | 311 | 311 | 477,000 | 3,110 |
| 1995-03-24 | 323 | 323 | 310 | 315 | 223,000 | 3,150 |
| 1995-03-23 | 321 | 326 | 312 | 324 | 313,000 | 3,240 |
| 1995-03-22 | 334 | 335 | 323 | 323 | 231,000 | 3,230 |
| 1995-03-20 | 331 | 335 | 327 | 335 | 289,000 | 3,350 |
| 1995-03-17 | 332 | 338 | 330 | 335 | 291,000 | 3,350 |
| 1995-03-16 | 338 | 342 | 331 | 331 | 269,000 | 3,310 |
| 1995-03-15 | 335 | 350 | 333 | 345 | 237,000 | 3,450 |
| 1995-03-14 | 343 | 344 | 333 | 333 | 226,000 | 3,330 |
| 1995-03-13 | 343 | 345 | 335 | 345 | 305,000 | 3,450 |
| 1995-03-10 | 347 | 350 | 337 | 337 | 1,696,000 | 3,370 |
| 1995-03-09 | 345 | 350 | 343 | 349 | 230,000 | 3,490 |
| 1995-03-08 | 350 | 351 | 341 | 342 | 410,000 | 3,420 |
| 1995-03-07 | 353 | 355 | 351 | 351 | 206,000 | 3,510 |
| 1995-03-06 | 351 | 360 | 350 | 356 | 196,000 | 3,560 |
| 1995-03-03 | 350 | 359 | 350 | 355 | 201,000 | 3,550 |
| 1995-03-02 | 355 | 364 | 351 | 356 | 380,000 | 3,560 |
| 1995-03-01 | 351 | 353 | 341 | 351 | 575,000 | 3,510 |
| 1995-02-28 | 358 | 373 | 353 | 353 | 295,000 | 3,530 |
| 1995-02-27 | 350 | 361 | 346 | 357 | 478,000 | 3,570 |
| 1995-02-24 | 375 | 380 | 360 | 360 | 380,000 | 3,600 |
| 1995-02-23 | 382 | 385 | 370 | 380 | 211,000 | 3,800 |
| 1995-02-22 | 387 | 390 | 383 | 387 | 246,000 | 3,870 |
| 1995-02-21 | 376 | 390 | 376 | 387 | 302,000 | 3,870 |
| 1995-02-20 | 378 | 390 | 376 | 377 | 177,000 | 3,770 |
| 1995-02-17 | 367 | 405 | 367 | 375 | 440,000 | 3,750 |
| 1995-02-16 | 387 | 390 | 375 | 377 | 255,000 | 3,770 |
| 1995-02-15 | 392 | 395 | 385 | 387 | 215,000 | 3,870 |
| 1995-02-14 | 398 | 400 | 391 | 400 | 351,000 | 4,000 |
| 1995-02-13 | 401 | 406 | 398 | 403 | 286,000 | 4,030 |
| 1995-02-10 | 402 | 410 | 398 | 398 | 850,000 | 3,980 |
| 1995-02-09 | 423 | 425 | 398 | 399 | 2,280,000 | 3,990 |
| 1995-02-08 | 403 | 418 | 393 | 418 | 3,711,000 | 4,180 |
| 1995-02-07 | 371 | 406 | 365 | 393 | 1,254,000 | 3,930 |
| 1995-02-06 | 360 | 370 | 360 | 370 | 196,000 | 3,700 |
| 1995-02-03 | 356 | 373 | 356 | 370 | 326,000 | 3,700 |
| 1995-02-02 | 354 | 368 | 354 | 368 | 125,000 | 3,680 |
| 1995-02-01 | 361 | 361 | 353 | 355 | 321,000 | 3,550 |
| 1995-01-31 | 358 | 370 | 351 | 353 | 336,000 | 3,530 |
| 1995-01-30 | 353 | 370 | 350 | 356 | 405,000 | 3,560 |
| 1995-01-27 | 364 | 365 | 353 | 354 | 285,000 | 3,540 |
| 1995-01-26 | 362 | 367 | 353 | 354 | 249,000 | 3,540 |
| 1995-01-25 | 362 | 370 | 360 | 365 | 417,000 | 3,650 |
| 1995-01-24 | 346 | 360 | 346 | 357 | 339,000 | 3,570 |
| 1995-01-23 | 355 | 357 | 345 | 345 | 437,000 | 3,450 |
| 1995-01-20 | 367 | 370 | 364 | 368 | 178,000 | 3,680 |
| 1995-01-19 | 375 | 375 | 367 | 370 | 142,000 | 3,700 |
| 1995-01-18 | 370 | 376 | 365 | 367 | 203,000 | 3,670 |
| 1995-01-17 | 379 | 384 | 377 | 380 | 83,000 | 3,800 |
| 1995-01-13 | 390 | 390 | 378 | 379 | 572,000 | 3,790 |
| 1995-01-12 | 392 | 394 | 377 | 385 | 175,000 | 3,850 |
| 1995-01-11 | 387 | 397 | 381 | 395 | 226,000 | 3,950 |
| 1995-01-10 | 377 | 389 | 376 | 389 | 112,000 | 3,890 |
| 1995-01-09 | 382 | 382 | 375 | 382 | 116,000 | 3,820 |
| 1995-01-06 | 376 | 379 | 370 | 377 | 193,000 | 3,770 |
| 1995-01-05 | 386 | 388 | 376 | 380 | 159,000 | 3,800 |
| 1995-01-04 | 391 | 394 | 390 | 391 | 45,000 | 3,910 |
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
