5302 日本カーボン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 168 | 170 | 165 | 168 | 237,000 | 1,680 |
| 1997-12-29 | 160 | 169 | 150 | 158 | 373,000 | 1,580 |
| 1997-12-26 | 181 | 181 | 153 | 157 | 428,000 | 1,570 |
| 1997-12-25 | 178 | 197 | 178 | 185 | 1,261,000 | 1,850 |
| 1997-12-24 | 193 | 200 | 188 | 195 | 298,000 | 1,950 |
| 1997-12-22 | 209 | 209 | 182 | 193 | 483,000 | 1,930 |
| 1997-12-19 | 218 | 218 | 199 | 209 | 766,000 | 2,090 |
| 1997-12-18 | 225 | 225 | 211 | 215 | 256,000 | 2,150 |
| 1997-12-17 | 219 | 240 | 215 | 225 | 630,000 | 2,250 |
| 1997-12-16 | 212 | 225 | 210 | 215 | 178,000 | 2,150 |
| 1997-12-15 | 208 | 217 | 206 | 217 | 142,000 | 2,170 |
| 1997-12-12 | 219 | 219 | 206 | 210 | 1,228,000 | 2,100 |
| 1997-12-11 | 208 | 215 | 206 | 207 | 207,000 | 2,070 |
| 1997-12-10 | 226 | 226 | 212 | 213 | 125,000 | 2,130 |
| 1997-12-09 | 210 | 228 | 210 | 228 | 256,000 | 2,280 |
| 1997-12-08 | 216 | 216 | 205 | 206 | 177,000 | 2,060 |
| 1997-12-05 | 222 | 230 | 215 | 221 | 148,000 | 2,210 |
| 1997-12-04 | 221 | 228 | 220 | 222 | 61,000 | 2,220 |
| 1997-12-03 | 230 | 233 | 221 | 221 | 152,000 | 2,210 |
| 1997-12-02 | 231 | 232 | 223 | 225 | 298,000 | 2,250 |
| 1997-12-01 | 237 | 250 | 228 | 240 | 299,000 | 2,400 |
| 1997-11-28 | 228 | 238 | 228 | 237 | 385,000 | 2,370 |
| 1997-11-27 | 228 | 234 | 220 | 233 | 383,000 | 2,330 |
| 1997-11-26 | 229 | 235 | 210 | 228 | 581,000 | 2,280 |
| 1997-11-25 | 216 | 229 | 214 | 215 | 890,000 | 2,150 |
| 1997-11-21 | 227 | 227 | 220 | 226 | 365,000 | 2,260 |
| 1997-11-20 | 203 | 220 | 203 | 220 | 390,000 | 2,200 |
| 1997-11-19 | 208 | 208 | 200 | 202 | 217,000 | 2,020 |
| 1997-11-18 | 205 | 228 | 205 | 222 | 358,000 | 2,220 |
| 1997-11-17 | 191 | 210 | 190 | 210 | 259,000 | 2,100 |
| 1997-11-14 | 186 | 199 | 185 | 186 | 701,000 | 1,860 |
| 1997-11-13 | 195 | 200 | 184 | 196 | 358,000 | 1,960 |
| 1997-11-12 | 205 | 208 | 197 | 200 | 394,000 | 2,000 |
| 1997-11-11 | 204 | 210 | 203 | 208 | 227,000 | 2,080 |
| 1997-11-10 | 202 | 213 | 201 | 203 | 240,000 | 2,030 |
| 1997-11-07 | 208 | 213 | 200 | 201 | 473,000 | 2,010 |
| 1997-11-06 | 221 | 225 | 212 | 218 | 351,000 | 2,180 |
| 1997-11-05 | 230 | 231 | 221 | 223 | 300,000 | 2,230 |
| 1997-11-04 | 240 | 240 | 232 | 232 | 280,000 | 2,320 |
| 1997-10-31 | 221 | 234 | 220 | 232 | 172,000 | 2,320 |
| 1997-10-30 | 234 | 234 | 217 | 221 | 219,000 | 2,210 |
| 1997-10-29 | 237 | 239 | 225 | 231 | 331,000 | 2,310 |
| 1997-10-28 | 222 | 228 | 219 | 227 | 401,000 | 2,270 |
| 1997-10-27 | 228 | 234 | 222 | 231 | 186,000 | 2,310 |
| 1997-10-24 | 217 | 238 | 217 | 238 | 302,000 | 2,380 |
| 1997-10-23 | 239 | 239 | 218 | 218 | 343,000 | 2,180 |
| 1997-10-22 | 221 | 237 | 217 | 236 | 321,000 | 2,360 |
| 1997-10-21 | 218 | 222 | 217 | 217 | 240,000 | 2,170 |
| 1997-10-20 | 217 | 220 | 212 | 217 | 212,000 | 2,170 |
| 1997-10-17 | 212 | 220 | 205 | 205 | 378,000 | 2,050 |
| 1997-10-16 | 206 | 216 | 201 | 216 | 117,000 | 2,160 |
| 1997-10-15 | 211 | 215 | 200 | 203 | 153,000 | 2,030 |
| 1997-10-14 | 201 | 217 | 197 | 211 | 153,000 | 2,110 |
| 1997-10-13 | 198 | 206 | 198 | 205 | 532,000 | 2,050 |
| 1997-10-09 | 217 | 217 | 203 | 203 | 390,000 | 2,030 |
| 1997-10-08 | 206 | 214 | 206 | 212 | 153,000 | 2,120 |
| 1997-10-07 | 217 | 219 | 210 | 210 | 262,000 | 2,100 |
| 1997-10-06 | 203 | 217 | 203 | 216 | 164,000 | 2,160 |
| 1997-10-03 | 199 | 208 | 197 | 208 | 325,000 | 2,080 |
| 1997-10-02 | 212 | 212 | 199 | 200 | 336,000 | 2,000 |
| 1997-10-01 | 208 | 210 | 195 | 210 | 471,000 | 2,100 |
| 1997-09-30 | 222 | 223 | 212 | 213 | 256,000 | 2,130 |
| 1997-09-29 | 229 | 229 | 220 | 225 | 320,000 | 2,250 |
| 1997-09-26 | 242 | 247 | 222 | 229 | 275,000 | 2,290 |
| 1997-09-25 | 248 | 253 | 243 | 247 | 147,000 | 2,470 |
| 1997-09-24 | 262 | 262 | 247 | 248 | 252,000 | 2,480 |
| 1997-09-22 | 256 | 258 | 253 | 257 | 183,000 | 2,570 |
| 1997-09-19 | 256 | 258 | 253 | 256 | 292,000 | 2,560 |
| 1997-09-18 | 251 | 258 | 249 | 258 | 206,000 | 2,580 |
| 1997-09-17 | 265 | 274 | 242 | 248 | 243,000 | 2,480 |
| 1997-09-16 | 273 | 273 | 262 | 264 | 263,000 | 2,640 |
| 1997-09-12 | 277 | 282 | 268 | 270 | 1,267,000 | 2,700 |
| 1997-09-11 | 289 | 289 | 277 | 277 | 224,000 | 2,770 |
| 1997-09-10 | 287 | 291 | 283 | 289 | 41,000 | 2,890 |
| 1997-09-09 | 288 | 290 | 283 | 290 | 98,000 | 2,900 |
| 1997-09-08 | 289 | 293 | 288 | 288 | 167,000 | 2,880 |
| 1997-09-05 | 288 | 291 | 288 | 289 | 191,000 | 2,890 |
| 1997-09-04 | 293 | 294 | 286 | 291 | 193,000 | 2,910 |
| 1997-09-03 | 278 | 295 | 276 | 294 | 644,000 | 2,940 |
| 1997-09-02 | 273 | 274 | 268 | 273 | 181,000 | 2,730 |
| 1997-09-01 | 272 | 275 | 268 | 271 | 151,000 | 2,710 |
| 1997-08-29 | 275 | 279 | 275 | 275 | 182,000 | 2,750 |
| 1997-08-28 | 276 | 277 | 275 | 277 | 241,000 | 2,770 |
| 1997-08-27 | 282 | 286 | 276 | 277 | 293,000 | 2,770 |
| 1997-08-26 | 286 | 287 | 280 | 285 | 222,000 | 2,850 |
| 1997-08-25 | 283 | 290 | 275 | 286 | 156,000 | 2,860 |
| 1997-08-22 | 292 | 292 | 280 | 282 | 289,000 | 2,820 |
| 1997-08-21 | 299 | 300 | 285 | 296 | 258,000 | 2,960 |
| 1997-08-20 | 281 | 305 | 281 | 297 | 207,000 | 2,970 |
| 1997-08-19 | 290 | 294 | 280 | 281 | 203,000 | 2,810 |
| 1997-08-18 | 281 | 289 | 278 | 279 | 301,000 | 2,790 |
| 1997-08-15 | 289 | 296 | 285 | 290 | 268,000 | 2,900 |
| 1997-08-14 | 280 | 288 | 278 | 285 | 165,000 | 2,850 |
| 1997-08-13 | 285 | 288 | 275 | 278 | 297,000 | 2,780 |
| 1997-08-12 | 285 | 293 | 283 | 286 | 428,000 | 2,860 |
| 1997-08-11 | 290 | 297 | 280 | 281 | 261,000 | 2,810 |
| 1997-08-08 | 287 | 300 | 285 | 297 | 381,000 | 2,970 |
| 1997-08-07 | 304 | 305 | 296 | 296 | 203,000 | 2,960 |
| 1997-08-06 | 306 | 306 | 300 | 304 | 190,000 | 3,040 |
| 1997-08-05 | 310 | 315 | 303 | 306 | 135,000 | 3,060 |
| 1997-08-04 | 315 | 319 | 302 | 307 | 294,000 | 3,070 |
| 1997-08-01 | 320 | 325 | 315 | 315 | 225,000 | 3,150 |
| 1997-07-31 | 335 | 335 | 325 | 330 | 227,000 | 3,300 |
| 1997-07-30 | 345 | 346 | 336 | 337 | 391,000 | 3,370 |
| 1997-07-29 | 357 | 358 | 345 | 345 | 288,000 | 3,450 |
| 1997-07-28 | 344 | 344 | 337 | 337 | 58,000 | 3,370 |
| 1997-07-25 | 327 | 350 | 327 | 350 | 48,000 | 3,500 |
| 1997-07-24 | 329 | 329 | 323 | 329 | 111,000 | 3,290 |
| 1997-07-23 | 334 | 334 | 320 | 327 | 194,000 | 3,270 |
| 1997-07-22 | 338 | 338 | 330 | 331 | 286,000 | 3,310 |
| 1997-07-18 | 350 | 355 | 340 | 340 | 128,000 | 3,400 |
| 1997-07-17 | 357 | 360 | 343 | 355 | 439,000 | 3,550 |
| 1997-07-16 | 337 | 350 | 335 | 343 | 198,000 | 3,430 |
| 1997-07-15 | 339 | 347 | 335 | 335 | 83,000 | 3,350 |
| 1997-07-14 | 337 | 359 | 332 | 359 | 76,000 | 3,590 |
| 1997-07-11 | 333 | 342 | 331 | 335 | 230,000 | 3,350 |
| 1997-07-10 | 340 | 341 | 330 | 333 | 158,000 | 3,330 |
| 1997-07-09 | 353 | 355 | 335 | 340 | 177,000 | 3,400 |
| 1997-07-08 | 344 | 355 | 344 | 355 | 143,000 | 3,550 |
| 1997-07-07 | 346 | 346 | 332 | 335 | 128,000 | 3,350 |
| 1997-07-04 | 346 | 352 | 346 | 346 | 100,000 | 3,460 |
| 1997-07-03 | 361 | 361 | 350 | 358 | 61,000 | 3,580 |
| 1997-07-02 | 353 | 360 | 346 | 360 | 169,000 | 3,600 |
| 1997-07-01 | 358 | 358 | 348 | 348 | 160,000 | 3,480 |
| 1997-06-30 | 359 | 360 | 355 | 359 | 175,000 | 3,590 |
| 1997-06-27 | 365 | 372 | 365 | 368 | 92,000 | 3,680 |
| 1997-06-26 | 364 | 370 | 362 | 365 | 129,000 | 3,650 |
| 1997-06-25 | 365 | 365 | 360 | 365 | 237,000 | 3,650 |
| 1997-06-24 | 364 | 365 | 354 | 363 | 201,000 | 3,630 |
| 1997-06-23 | 369 | 370 | 362 | 366 | 81,000 | 3,660 |
| 1997-06-20 | 371 | 372 | 366 | 369 | 162,000 | 3,690 |
| 1997-06-19 | 375 | 376 | 371 | 376 | 99,000 | 3,760 |
| 1997-06-18 | 377 | 378 | 371 | 376 | 117,000 | 3,760 |
| 1997-06-17 | 380 | 381 | 372 | 373 | 203,000 | 3,730 |
| 1997-06-16 | 381 | 383 | 376 | 379 | 280,000 | 3,790 |
| 1997-06-13 | 395 | 395 | 381 | 381 | 1,288,000 | 3,810 |
| 1997-06-12 | 385 | 396 | 385 | 386 | 534,000 | 3,860 |
| 1997-06-11 | 395 | 395 | 385 | 385 | 385,000 | 3,850 |
| 1997-06-10 | 380 | 395 | 380 | 395 | 121,000 | 3,950 |
| 1997-06-09 | 390 | 398 | 380 | 380 | 88,000 | 3,800 |
| 1997-06-06 | 386 | 389 | 380 | 385 | 161,000 | 3,850 |
| 1997-06-05 | 395 | 395 | 385 | 386 | 128,000 | 3,860 |
| 1997-06-04 | 394 | 398 | 393 | 395 | 224,000 | 3,950 |
| 1997-06-03 | 387 | 395 | 387 | 394 | 231,000 | 3,940 |
| 1997-06-02 | 388 | 394 | 387 | 391 | 310,000 | 3,910 |
| 1997-05-30 | 375 | 391 | 375 | 390 | 826,000 | 3,900 |
| 1997-05-29 | 368 | 374 | 365 | 370 | 140,000 | 3,700 |
| 1997-05-28 | 360 | 378 | 355 | 378 | 256,000 | 3,780 |
| 1997-05-27 | 355 | 360 | 351 | 359 | 168,000 | 3,590 |
| 1997-05-26 | 361 | 362 | 356 | 356 | 50,000 | 3,560 |
| 1997-05-23 | 363 | 368 | 356 | 360 | 126,000 | 3,600 |
| 1997-05-22 | 368 | 375 | 362 | 364 | 319,000 | 3,640 |
| 1997-05-21 | 369 | 375 | 362 | 368 | 263,000 | 3,680 |
| 1997-05-20 | 378 | 382 | 370 | 372 | 217,000 | 3,720 |
| 1997-05-19 | 373 | 383 | 370 | 382 | 319,000 | 3,820 |
| 1997-05-16 | 356 | 378 | 356 | 378 | 517,000 | 3,780 |
| 1997-05-15 | 359 | 365 | 352 | 360 | 303,000 | 3,600 |
| 1997-05-14 | 355 | 360 | 350 | 360 | 170,000 | 3,600 |
| 1997-05-13 | 360 | 363 | 350 | 350 | 387,000 | 3,500 |
| 1997-05-12 | 340 | 359 | 340 | 359 | 387,000 | 3,590 |
| 1997-05-09 | 355 | 355 | 344 | 345 | 538,000 | 3,450 |
| 1997-05-08 | 340 | 350 | 335 | 350 | 185,000 | 3,500 |
| 1997-05-07 | 348 | 354 | 335 | 336 | 505,000 | 3,360 |
| 1997-05-06 | 340 | 348 | 340 | 345 | 470,000 | 3,450 |
| 1997-05-02 | 334 | 336 | 319 | 320 | 161,000 | 3,200 |
| 1997-05-01 | 329 | 338 | 328 | 334 | 328,000 | 3,340 |
| 1997-04-30 | 314 | 325 | 314 | 319 | 205,000 | 3,190 |
| 1997-04-28 | 305 | 305 | 296 | 297 | 172,000 | 2,970 |
| 1997-04-25 | 320 | 324 | 306 | 306 | 164,000 | 3,060 |
| 1997-04-24 | 320 | 328 | 320 | 325 | 380,000 | 3,250 |
| 1997-04-23 | 324 | 325 | 320 | 320 | 130,000 | 3,200 |
| 1997-04-22 | 315 | 323 | 315 | 319 | 195,000 | 3,190 |
| 1997-04-21 | 318 | 322 | 314 | 317 | 163,000 | 3,170 |
| 1997-04-18 | 305 | 317 | 305 | 317 | 125,000 | 3,170 |
| 1997-04-17 | 293 | 307 | 293 | 306 | 124,000 | 3,060 |
| 1997-04-16 | 299 | 300 | 297 | 297 | 101,000 | 2,970 |
| 1997-04-15 | 290 | 300 | 289 | 296 | 285,000 | 2,960 |
| 1997-04-14 | 285 | 289 | 280 | 282 | 111,000 | 2,820 |
| 1997-04-11 | 271 | 290 | 271 | 289 | 448,000 | 2,890 |
| 1997-04-10 | 280 | 288 | 271 | 271 | 211,000 | 2,710 |
| 1997-04-09 | 287 | 287 | 280 | 280 | 210,000 | 2,800 |
| 1997-04-08 | 288 | 288 | 280 | 287 | 200,000 | 2,870 |
| 1997-04-07 | 295 | 298 | 285 | 288 | 260,000 | 2,880 |
| 1997-04-04 | 300 | 300 | 292 | 295 | 293,000 | 2,950 |
| 1997-04-03 | 302 | 310 | 301 | 308 | 118,000 | 3,080 |
| 1997-04-02 | 305 | 312 | 300 | 312 | 200,000 | 3,120 |
| 1997-04-01 | 300 | 308 | 291 | 305 | 356,000 | 3,050 |
| 1997-03-31 | 317 | 322 | 301 | 305 | 174,000 | 3,050 |
| 1997-03-28 | 320 | 321 | 318 | 320 | 88,000 | 3,200 |
| 1997-03-27 | 329 | 330 | 312 | 315 | 488,000 | 3,150 |
| 1997-03-26 | 327 | 330 | 315 | 327 | 153,000 | 3,270 |
| 1997-03-25 | 320 | 330 | 320 | 328 | 134,000 | 3,280 |
| 1997-03-24 | 336 | 337 | 310 | 311 | 258,000 | 3,110 |
| 1997-03-21 | 334 | 338 | 326 | 335 | 152,000 | 3,350 |
| 1997-03-19 | 340 | 340 | 331 | 335 | 113,000 | 3,350 |
| 1997-03-18 | 323 | 340 | 323 | 340 | 274,000 | 3,400 |
| 1997-03-17 | 315 | 325 | 311 | 325 | 256,000 | 3,250 |
| 1997-03-14 | 312 | 327 | 312 | 320 | 1,180,000 | 3,200 |
| 1997-03-13 | 325 | 332 | 325 | 327 | 61,000 | 3,270 |
| 1997-03-12 | 340 | 340 | 322 | 322 | 105,000 | 3,220 |
| 1997-03-11 | 327 | 340 | 327 | 340 | 135,000 | 3,400 |
| 1997-03-10 | 332 | 332 | 321 | 322 | 129,000 | 3,220 |
| 1997-03-07 | 325 | 336 | 321 | 332 | 137,000 | 3,320 |
| 1997-03-06 | 332 | 338 | 326 | 336 | 193,000 | 3,360 |
| 1997-03-05 | 340 | 340 | 330 | 330 | 313,000 | 3,300 |
| 1997-03-04 | 345 | 345 | 336 | 336 | 101,000 | 3,360 |
| 1997-03-03 | 336 | 340 | 335 | 335 | 164,000 | 3,350 |
| 1997-02-28 | 348 | 348 | 335 | 335 | 229,000 | 3,350 |
| 1997-02-27 | 350 | 355 | 345 | 350 | 105,000 | 3,500 |
| 1997-02-26 | 355 | 360 | 350 | 350 | 260,000 | 3,500 |
| 1997-02-25 | 339 | 350 | 336 | 350 | 244,000 | 3,500 |
| 1997-02-24 | 346 | 349 | 341 | 341 | 213,000 | 3,410 |
| 1997-02-21 | 343 | 347 | 336 | 339 | 159,000 | 3,390 |
| 1997-02-20 | 346 | 348 | 342 | 348 | 230,000 | 3,480 |
| 1997-02-19 | 339 | 346 | 335 | 341 | 134,000 | 3,410 |
| 1997-02-18 | 338 | 342 | 336 | 341 | 128,000 | 3,410 |
| 1997-02-17 | 334 | 347 | 333 | 336 | 60,000 | 3,360 |
| 1997-02-14 | 341 | 350 | 333 | 333 | 489,000 | 3,330 |
| 1997-02-13 | 339 | 348 | 338 | 339 | 192,000 | 3,390 |
| 1997-02-12 | 338 | 339 | 333 | 334 | 311,000 | 3,340 |
| 1997-02-10 | 327 | 345 | 324 | 333 | 147,000 | 3,330 |
| 1997-02-07 | 332 | 337 | 322 | 322 | 356,000 | 3,220 |
| 1997-02-06 | 337 | 342 | 331 | 332 | 217,000 | 3,320 |
| 1997-02-05 | 350 | 350 | 336 | 336 | 221,000 | 3,360 |
| 1997-02-04 | 345 | 355 | 345 | 346 | 204,000 | 3,460 |
| 1997-02-03 | 339 | 348 | 339 | 340 | 155,000 | 3,400 |
| 1997-01-31 | 332 | 350 | 332 | 339 | 402,000 | 3,390 |
| 1997-01-30 | 344 | 349 | 325 | 331 | 207,000 | 3,310 |
| 1997-01-29 | 340 | 349 | 334 | 349 | 281,000 | 3,490 |
| 1997-01-28 | 320 | 345 | 320 | 344 | 231,000 | 3,440 |
| 1997-01-27 | 326 | 331 | 321 | 326 | 151,000 | 3,260 |
| 1997-01-24 | 335 | 340 | 325 | 331 | 324,000 | 3,310 |
| 1997-01-23 | 348 | 355 | 333 | 338 | 167,000 | 3,380 |
| 1997-01-22 | 328 | 350 | 326 | 349 | 185,000 | 3,490 |
| 1997-01-21 | 330 | 333 | 320 | 323 | 391,000 | 3,230 |
| 1997-01-20 | 338 | 340 | 321 | 339 | 404,000 | 3,390 |
| 1997-01-17 | 341 | 355 | 333 | 333 | 225,000 | 3,330 |
| 1997-01-16 | 356 | 360 | 341 | 346 | 262,000 | 3,460 |
| 1997-01-14 | 349 | 362 | 330 | 341 | 440,000 | 3,410 |
| 1997-01-13 | 320 | 353 | 320 | 353 | 577,000 | 3,530 |
| 1997-01-10 | 333 | 348 | 305 | 312 | 967,000 | 3,120 |
| 1997-01-09 | 354 | 360 | 341 | 348 | 353,000 | 3,480 |
| 1997-01-08 | 352 | 358 | 348 | 350 | 409,000 | 3,500 |
| 1997-01-07 | 361 | 361 | 351 | 352 | 227,000 | 3,520 |
| 1997-01-06 | 356 | 358 | 355 | 357 | 115,000 | 3,570 |
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
