5302 日本カーボン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 358 | 360 | 356 | 360 | 240,000 | 3,600 |
| 1996-12-27 | 370 | 370 | 355 | 363 | 248,000 | 3,630 |
| 1996-12-26 | 377 | 377 | 351 | 370 | 1,072,000 | 3,700 |
| 1996-12-25 | 369 | 378 | 367 | 378 | 272,000 | 3,780 |
| 1996-12-24 | 380 | 380 | 370 | 370 | 373,000 | 3,700 |
| 1996-12-20 | 391 | 395 | 380 | 388 | 341,000 | 3,880 |
| 1996-12-19 | 399 | 399 | 388 | 388 | 447,000 | 3,880 |
| 1996-12-18 | 401 | 410 | 400 | 400 | 176,000 | 4,000 |
| 1996-12-17 | 409 | 409 | 398 | 400 | 198,000 | 4,000 |
| 1996-12-16 | 414 | 414 | 404 | 410 | 122,000 | 4,100 |
| 1996-12-13 | 408 | 414 | 398 | 409 | 1,968,000 | 4,090 |
| 1996-12-12 | 416 | 420 | 406 | 408 | 376,000 | 4,080 |
| 1996-12-11 | 424 | 429 | 416 | 426 | 548,000 | 4,260 |
| 1996-12-10 | 406 | 422 | 406 | 422 | 348,000 | 4,220 |
| 1996-12-09 | 404 | 404 | 396 | 396 | 202,000 | 3,960 |
| 1996-12-06 | 408 | 410 | 394 | 394 | 295,000 | 3,940 |
| 1996-12-05 | 410 | 411 | 405 | 411 | 84,000 | 4,110 |
| 1996-12-04 | 413 | 413 | 401 | 412 | 226,000 | 4,120 |
| 1996-12-03 | 421 | 424 | 414 | 419 | 192,000 | 4,190 |
| 1996-12-02 | 428 | 428 | 420 | 425 | 82,000 | 4,250 |
| 1996-11-29 | 425 | 429 | 423 | 428 | 137,000 | 4,280 |
| 1996-11-28 | 431 | 431 | 426 | 426 | 181,000 | 4,260 |
| 1996-11-27 | 439 | 439 | 431 | 431 | 133,000 | 4,310 |
| 1996-11-26 | 440 | 444 | 435 | 444 | 178,000 | 4,440 |
| 1996-11-25 | 447 | 450 | 438 | 445 | 81,000 | 4,450 |
| 1996-11-22 | 435 | 449 | 435 | 437 | 139,000 | 4,370 |
| 1996-11-21 | 447 | 452 | 433 | 435 | 138,000 | 4,350 |
| 1996-11-20 | 439 | 460 | 437 | 452 | 131,000 | 4,520 |
| 1996-11-19 | 433 | 438 | 430 | 437 | 94,000 | 4,370 |
| 1996-11-18 | 440 | 440 | 435 | 435 | 79,000 | 4,350 |
| 1996-11-15 | 446 | 454 | 440 | 445 | 168,000 | 4,450 |
| 1996-11-14 | 451 | 455 | 441 | 446 | 130,000 | 4,460 |
| 1996-11-13 | 459 | 459 | 444 | 444 | 100,000 | 4,440 |
| 1996-11-12 | 458 | 462 | 454 | 459 | 166,000 | 4,590 |
| 1996-11-11 | 457 | 459 | 450 | 453 | 110,000 | 4,530 |
| 1996-11-08 | 439 | 459 | 435 | 445 | 418,000 | 4,450 |
| 1996-11-07 | 450 | 451 | 433 | 439 | 175,000 | 4,390 |
| 1996-11-06 | 434 | 452 | 434 | 452 | 215,000 | 4,520 |
| 1996-11-05 | 439 | 439 | 431 | 432 | 65,000 | 4,320 |
| 1996-11-01 | 431 | 435 | 428 | 429 | 153,000 | 4,290 |
| 1996-10-31 | 431 | 439 | 428 | 428 | 194,000 | 4,280 |
| 1996-10-30 | 436 | 440 | 431 | 432 | 150,000 | 4,320 |
| 1996-10-29 | 436 | 446 | 435 | 446 | 106,000 | 4,460 |
| 1996-10-28 | 430 | 449 | 430 | 446 | 104,000 | 4,460 |
| 1996-10-25 | 439 | 442 | 430 | 430 | 257,000 | 4,300 |
| 1996-10-24 | 439 | 449 | 439 | 439 | 136,000 | 4,390 |
| 1996-10-23 | 443 | 444 | 436 | 444 | 165,000 | 4,440 |
| 1996-10-22 | 450 | 450 | 440 | 444 | 119,000 | 4,440 |
| 1996-10-21 | 461 | 465 | 457 | 457 | 89,000 | 4,570 |
| 1996-10-18 | 455 | 468 | 453 | 466 | 251,000 | 4,660 |
| 1996-10-17 | 453 | 455 | 449 | 455 | 153,000 | 4,550 |
| 1996-10-16 | 453 | 457 | 450 | 454 | 206,000 | 4,540 |
| 1996-10-15 | 449 | 452 | 444 | 452 | 280,000 | 4,520 |
| 1996-10-14 | 444 | 444 | 440 | 444 | 233,000 | 4,440 |
| 1996-10-11 | 441 | 444 | 437 | 437 | 408,000 | 4,370 |
| 1996-10-09 | 448 | 449 | 440 | 440 | 180,000 | 4,400 |
| 1996-10-08 | 453 | 457 | 450 | 452 | 155,000 | 4,520 |
| 1996-10-07 | 459 | 460 | 448 | 448 | 142,000 | 4,480 |
| 1996-10-04 | 456 | 464 | 451 | 464 | 184,000 | 4,640 |
| 1996-10-03 | 470 | 470 | 465 | 465 | 123,000 | 4,650 |
| 1996-10-02 | 469 | 470 | 462 | 470 | 122,000 | 4,700 |
| 1996-10-01 | 473 | 473 | 456 | 456 | 170,000 | 4,560 |
| 1996-09-30 | 478 | 478 | 473 | 473 | 111,000 | 4,730 |
| 1996-09-27 | 474 | 479 | 471 | 478 | 262,000 | 4,780 |
| 1996-09-26 | 474 | 477 | 471 | 476 | 249,000 | 4,760 |
| 1996-09-25 | 462 | 475 | 461 | 474 | 136,000 | 4,740 |
| 1996-09-24 | 473 | 480 | 458 | 458 | 171,000 | 4,580 |
| 1996-09-20 | 475 | 477 | 473 | 476 | 226,000 | 4,760 |
| 1996-09-19 | 465 | 475 | 465 | 475 | 393,000 | 4,750 |
| 1996-09-18 | 475 | 476 | 470 | 474 | 219,000 | 4,740 |
| 1996-09-17 | 470 | 477 | 466 | 475 | 343,000 | 4,750 |
| 1996-09-13 | 454 | 465 | 451 | 456 | 1,561,000 | 4,560 |
| 1996-09-12 | 455 | 455 | 442 | 442 | 161,000 | 4,420 |
| 1996-09-11 | 460 | 465 | 445 | 460 | 271,000 | 4,600 |
| 1996-09-10 | 449 | 464 | 444 | 460 | 447,000 | 4,600 |
| 1996-09-09 | 450 | 450 | 437 | 439 | 135,000 | 4,390 |
| 1996-09-06 | 454 | 455 | 437 | 437 | 216,000 | 4,370 |
| 1996-09-05 | 443 | 456 | 443 | 456 | 340,000 | 4,560 |
| 1996-09-04 | 439 | 440 | 434 | 439 | 105,000 | 4,390 |
| 1996-09-03 | 433 | 443 | 430 | 434 | 234,000 | 4,340 |
| 1996-09-02 | 443 | 443 | 431 | 433 | 248,000 | 4,330 |
| 1996-08-30 | 437 | 443 | 430 | 443 | 273,000 | 4,430 |
| 1996-08-29 | 457 | 460 | 453 | 455 | 135,000 | 4,550 |
| 1996-08-28 | 463 | 468 | 457 | 457 | 233,000 | 4,570 |
| 1996-08-27 | 447 | 462 | 447 | 459 | 277,000 | 4,590 |
| 1996-08-26 | 456 | 456 | 445 | 446 | 101,000 | 4,460 |
| 1996-08-23 | 465 | 466 | 458 | 461 | 238,000 | 4,610 |
| 1996-08-22 | 460 | 469 | 454 | 464 | 189,000 | 4,640 |
| 1996-08-21 | 468 | 468 | 458 | 459 | 233,000 | 4,590 |
| 1996-08-20 | 461 | 461 | 452 | 458 | 153,000 | 4,580 |
| 1996-08-19 | 453 | 461 | 453 | 461 | 240,000 | 4,610 |
| 1996-08-16 | 447 | 468 | 440 | 466 | 251,000 | 4,660 |
| 1996-08-15 | 445 | 454 | 445 | 447 | 131,000 | 4,470 |
| 1996-08-14 | 433 | 446 | 430 | 445 | 103,000 | 4,450 |
| 1996-08-13 | 429 | 441 | 429 | 437 | 140,000 | 4,370 |
| 1996-08-12 | 424 | 435 | 421 | 430 | 156,000 | 4,300 |
| 1996-08-09 | 425 | 441 | 421 | 423 | 619,000 | 4,230 |
| 1996-08-08 | 422 | 430 | 421 | 421 | 353,000 | 4,210 |
| 1996-08-07 | 432 | 437 | 413 | 416 | 531,000 | 4,160 |
| 1996-08-06 | 441 | 443 | 436 | 437 | 251,000 | 4,370 |
| 1996-08-05 | 446 | 454 | 445 | 445 | 210,000 | 4,450 |
| 1996-08-02 | 455 | 460 | 444 | 444 | 313,000 | 4,440 |
| 1996-08-01 | 440 | 450 | 433 | 450 | 498,000 | 4,500 |
| 1996-07-31 | 447 | 450 | 438 | 438 | 588,000 | 4,380 |
| 1996-07-30 | 463 | 463 | 450 | 452 | 428,000 | 4,520 |
| 1996-07-29 | 475 | 478 | 463 | 463 | 254,000 | 4,630 |
| 1996-07-26 | 466 | 477 | 466 | 475 | 285,000 | 4,750 |
| 1996-07-25 | 462 | 467 | 458 | 461 | 319,000 | 4,610 |
| 1996-07-24 | 471 | 471 | 460 | 460 | 327,000 | 4,600 |
| 1996-07-23 | 475 | 481 | 470 | 480 | 254,000 | 4,800 |
| 1996-07-22 | 481 | 483 | 479 | 480 | 151,000 | 4,800 |
| 1996-07-19 | 492 | 494 | 481 | 481 | 409,000 | 4,810 |
| 1996-07-18 | 483 | 485 | 481 | 482 | 121,000 | 4,820 |
| 1996-07-17 | 484 | 488 | 480 | 484 | 162,000 | 4,840 |
| 1996-07-16 | 488 | 489 | 483 | 484 | 167,000 | 4,840 |
| 1996-07-15 | 482 | 500 | 480 | 500 | 243,000 | 5,000 |
| 1996-07-12 | 488 | 489 | 485 | 489 | 331,000 | 4,890 |
| 1996-07-11 | 487 | 500 | 487 | 498 | 151,000 | 4,980 |
| 1996-07-10 | 491 | 491 | 485 | 485 | 212,000 | 4,850 |
| 1996-07-09 | 490 | 491 | 485 | 486 | 167,000 | 4,860 |
| 1996-07-08 | 490 | 494 | 483 | 492 | 302,000 | 4,920 |
| 1996-07-05 | 501 | 507 | 496 | 496 | 136,000 | 4,960 |
| 1996-07-04 | 510 | 510 | 500 | 507 | 132,000 | 5,070 |
| 1996-07-03 | 512 | 512 | 501 | 506 | 202,000 | 5,060 |
| 1996-07-02 | 505 | 507 | 502 | 507 | 171,000 | 5,070 |
| 1996-07-01 | 504 | 508 | 501 | 502 | 225,000 | 5,020 |
| 1996-06-28 | 503 | 509 | 501 | 504 | 184,000 | 5,040 |
| 1996-06-27 | 510 | 512 | 501 | 509 | 331,000 | 5,090 |
| 1996-06-26 | 515 | 517 | 508 | 512 | 304,000 | 5,120 |
| 1996-06-25 | 515 | 520 | 515 | 517 | 323,000 | 5,170 |
| 1996-06-24 | 523 | 524 | 515 | 517 | 252,000 | 5,170 |
| 1996-06-21 | 526 | 527 | 511 | 520 | 700,000 | 5,200 |
| 1996-06-20 | 513 | 524 | 505 | 523 | 843,000 | 5,230 |
| 1996-06-19 | 514 | 519 | 510 | 513 | 661,000 | 5,130 |
| 1996-06-18 | 524 | 524 | 507 | 510 | 580,000 | 5,100 |
| 1996-06-17 | 515 | 526 | 514 | 520 | 742,000 | 5,200 |
| 1996-06-14 | 518 | 520 | 507 | 507 | 2,236,000 | 5,070 |
| 1996-06-13 | 527 | 528 | 510 | 514 | 1,309,000 | 5,140 |
| 1996-06-12 | 511 | 530 | 510 | 527 | 4,164,000 | 5,270 |
| 1996-06-11 | 472 | 498 | 472 | 496 | 1,029,000 | 4,960 |
| 1996-06-10 | 471 | 475 | 470 | 473 | 121,000 | 4,730 |
| 1996-06-07 | 484 | 485 | 468 | 480 | 255,000 | 4,800 |
| 1996-06-06 | 479 | 485 | 479 | 484 | 179,000 | 4,840 |
| 1996-06-05 | 475 | 480 | 475 | 476 | 140,000 | 4,760 |
| 1996-06-04 | 473 | 480 | 468 | 474 | 245,000 | 4,740 |
| 1996-06-03 | 484 | 488 | 468 | 468 | 275,000 | 4,680 |
| 1996-05-31 | 486 | 496 | 486 | 488 | 150,000 | 4,880 |
| 1996-05-30 | 491 | 496 | 485 | 491 | 158,000 | 4,910 |
| 1996-05-29 | 497 | 497 | 489 | 492 | 260,000 | 4,920 |
| 1996-05-28 | 485 | 500 | 483 | 492 | 257,000 | 4,920 |
| 1996-05-27 | 500 | 503 | 482 | 488 | 165,000 | 4,880 |
| 1996-05-24 | 486 | 498 | 486 | 498 | 129,000 | 4,980 |
| 1996-05-23 | 500 | 503 | 490 | 491 | 229,000 | 4,910 |
| 1996-05-22 | 502 | 509 | 494 | 495 | 148,000 | 4,950 |
| 1996-05-21 | 502 | 507 | 496 | 507 | 254,000 | 5,070 |
| 1996-05-20 | 510 | 515 | 500 | 500 | 383,000 | 5,000 |
| 1996-05-17 | 510 | 510 | 501 | 502 | 268,000 | 5,020 |
| 1996-05-16 | 510 | 514 | 501 | 510 | 428,000 | 5,100 |
| 1996-05-15 | 492 | 510 | 492 | 510 | 570,000 | 5,100 |
| 1996-05-14 | 496 | 497 | 485 | 490 | 252,000 | 4,900 |
| 1996-05-13 | 508 | 510 | 496 | 496 | 130,000 | 4,960 |
| 1996-05-10 | 504 | 510 | 497 | 510 | 561,000 | 5,100 |
| 1996-05-09 | 516 | 516 | 499 | 502 | 406,000 | 5,020 |
| 1996-05-08 | 505 | 509 | 502 | 509 | 247,000 | 5,090 |
| 1996-05-07 | 511 | 512 | 505 | 505 | 187,000 | 5,050 |
| 1996-05-02 | 522 | 522 | 515 | 517 | 492,000 | 5,170 |
| 1996-05-01 | 519 | 525 | 515 | 524 | 982,000 | 5,240 |
| 1996-04-30 | 505 | 517 | 505 | 512 | 380,000 | 5,120 |
| 1996-04-26 | 513 | 514 | 507 | 513 | 369,000 | 5,130 |
| 1996-04-25 | 507 | 514 | 507 | 507 | 296,000 | 5,070 |
| 1996-04-24 | 514 | 515 | 506 | 514 | 453,000 | 5,140 |
| 1996-04-23 | 513 | 515 | 505 | 505 | 303,000 | 5,050 |
| 1996-04-22 | 513 | 513 | 504 | 507 | 224,000 | 5,070 |
| 1996-04-19 | 511 | 511 | 503 | 511 | 172,000 | 5,110 |
| 1996-04-18 | 502 | 513 | 501 | 511 | 357,000 | 5,110 |
| 1996-04-17 | 511 | 513 | 507 | 511 | 358,000 | 5,110 |
| 1996-04-16 | 534 | 535 | 515 | 518 | 1,269,000 | 5,180 |
| 1996-04-15 | 509 | 531 | 508 | 530 | 1,566,000 | 5,300 |
| 1996-04-12 | 514 | 515 | 505 | 506 | 645,000 | 5,060 |
| 1996-04-11 | 496 | 514 | 496 | 513 | 619,000 | 5,130 |
| 1996-04-10 | 507 | 510 | 500 | 500 | 343,000 | 5,000 |
| 1996-04-09 | 503 | 514 | 499 | 507 | 646,000 | 5,070 |
| 1996-04-08 | 507 | 509 | 495 | 497 | 313,000 | 4,970 |
| 1996-04-05 | 507 | 507 | 498 | 507 | 529,000 | 5,070 |
| 1996-04-04 | 492 | 507 | 490 | 506 | 540,000 | 5,060 |
| 1996-04-03 | 495 | 498 | 485 | 495 | 343,000 | 4,950 |
| 1996-04-02 | 497 | 498 | 490 | 495 | 284,000 | 4,950 |
| 1996-04-01 | 485 | 500 | 485 | 496 | 433,000 | 4,960 |
| 1996-03-29 | 490 | 494 | 485 | 490 | 310,000 | 4,900 |
| 1996-03-28 | 490 | 495 | 480 | 485 | 397,000 | 4,850 |
| 1996-03-27 | 483 | 490 | 482 | 490 | 555,000 | 4,900 |
| 1996-03-26 | 469 | 485 | 469 | 480 | 413,000 | 4,800 |
| 1996-03-25 | 473 | 473 | 468 | 470 | 185,000 | 4,700 |
| 1996-03-22 | 472 | 472 | 463 | 463 | 154,000 | 4,630 |
| 1996-03-21 | 467 | 470 | 462 | 467 | 157,000 | 4,670 |
| 1996-03-19 | 468 | 470 | 460 | 462 | 291,000 | 4,620 |
| 1996-03-18 | 460 | 468 | 456 | 465 | 162,000 | 4,650 |
| 1996-03-15 | 453 | 469 | 453 | 465 | 269,000 | 4,650 |
| 1996-03-14 | 445 | 451 | 445 | 451 | 199,000 | 4,510 |
| 1996-03-13 | 455 | 456 | 445 | 450 | 454,000 | 4,500 |
| 1996-03-12 | 452 | 460 | 452 | 455 | 692,000 | 4,550 |
| 1996-03-11 | 453 | 457 | 444 | 450 | 505,000 | 4,500 |
| 1996-03-08 | 447 | 472 | 447 | 472 | 3,228,000 | 4,720 |
| 1996-03-07 | 451 | 458 | 451 | 452 | 392,000 | 4,520 |
| 1996-03-06 | 451 | 473 | 449 | 471 | 363,000 | 4,710 |
| 1996-03-05 | 445 | 463 | 445 | 463 | 375,000 | 4,630 |
| 1996-03-04 | 443 | 449 | 443 | 444 | 241,000 | 4,440 |
| 1996-03-01 | 442 | 450 | 442 | 448 | 373,000 | 4,480 |
| 1996-02-29 | 449 | 454 | 441 | 447 | 365,000 | 4,470 |
| 1996-02-28 | 451 | 459 | 451 | 454 | 225,000 | 4,540 |
| 1996-02-27 | 469 | 469 | 451 | 451 | 388,000 | 4,510 |
| 1996-02-26 | 462 | 466 | 460 | 465 | 483,000 | 4,650 |
| 1996-02-23 | 470 | 472 | 466 | 466 | 261,000 | 4,660 |
| 1996-02-22 | 474 | 474 | 468 | 470 | 256,000 | 4,700 |
| 1996-02-21 | 476 | 478 | 472 | 475 | 243,000 | 4,750 |
| 1996-02-20 | 475 | 484 | 471 | 484 | 201,000 | 4,840 |
| 1996-02-19 | 480 | 484 | 476 | 480 | 190,000 | 4,800 |
| 1996-02-16 | 489 | 489 | 475 | 486 | 506,000 | 4,860 |
| 1996-02-15 | 490 | 502 | 486 | 494 | 359,000 | 4,940 |
| 1996-02-14 | 486 | 499 | 486 | 486 | 310,000 | 4,860 |
| 1996-02-13 | 496 | 509 | 483 | 484 | 597,000 | 4,840 |
| 1996-02-09 | 510 | 510 | 492 | 496 | 768,000 | 4,960 |
| 1996-02-08 | 525 | 525 | 502 | 508 | 732,000 | 5,080 |
| 1996-02-07 | 520 | 540 | 515 | 515 | 4,518,000 | 5,150 |
| 1996-02-06 | 490 | 499 | 486 | 493 | 440,000 | 4,930 |
| 1996-02-05 | 512 | 512 | 490 | 490 | 1,016,000 | 4,900 |
| 1996-02-02 | 505 | 525 | 503 | 512 | 1,829,000 | 5,120 |
| 1996-02-01 | 500 | 509 | 498 | 503 | 1,060,000 | 5,030 |
| 1996-01-31 | 529 | 530 | 505 | 505 | 3,168,000 | 5,050 |
| 1996-01-30 | 483 | 514 | 480 | 514 | 2,664,000 | 5,140 |
| 1996-01-29 | 479 | 480 | 468 | 478 | 333,000 | 4,780 |
| 1996-01-26 | 462 | 480 | 462 | 480 | 295,000 | 4,800 |
| 1996-01-25 | 466 | 470 | 460 | 464 | 279,000 | 4,640 |
| 1996-01-24 | 462 | 470 | 460 | 470 | 212,000 | 4,700 |
| 1996-01-23 | 467 | 470 | 464 | 467 | 240,000 | 4,670 |
| 1996-01-22 | 474 | 474 | 458 | 458 | 179,000 | 4,580 |
| 1996-01-19 | 462 | 470 | 460 | 470 | 276,000 | 4,700 |
| 1996-01-18 | 470 | 472 | 460 | 460 | 402,000 | 4,600 |
| 1996-01-17 | 486 | 486 | 470 | 472 | 303,000 | 4,720 |
| 1996-01-16 | 466 | 483 | 465 | 483 | 432,000 | 4,830 |
| 1996-01-12 | 481 | 486 | 471 | 471 | 811,000 | 4,710 |
| 1996-01-11 | 490 | 492 | 481 | 481 | 386,000 | 4,810 |
| 1996-01-10 | 488 | 511 | 485 | 490 | 1,279,000 | 4,900 |
| 1996-01-09 | 471 | 489 | 469 | 489 | 490,000 | 4,890 |
| 1996-01-08 | 478 | 481 | 466 | 470 | 488,000 | 4,700 |
| 1996-01-05 | 476 | 486 | 475 | 479 | 521,000 | 4,790 |
| 1996-01-04 | 492 | 497 | 477 | 477 | 327,000 | 4,770 |
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
