5302 日本カーボン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 162 | 166 | 162 | 163 | 93,000 | 1,630 |
| 1998-12-29 | 163 | 167 | 160 | 167 | 169,000 | 1,670 |
| 1998-12-28 | 169 | 170 | 162 | 162 | 142,000 | 1,620 |
| 1998-12-25 | 166 | 169 | 166 | 167 | 99,000 | 1,670 |
| 1998-12-24 | 174 | 174 | 167 | 167 | 271,000 | 1,670 |
| 1998-12-22 | 174 | 174 | 170 | 170 | 427,000 | 1,700 |
| 1998-12-21 | 174 | 175 | 173 | 174 | 129,000 | 1,740 |
| 1998-12-18 | 177 | 177 | 174 | 174 | 110,000 | 1,740 |
| 1998-12-17 | 173 | 177 | 172 | 177 | 219,000 | 1,770 |
| 1998-12-16 | 177 | 177 | 172 | 175 | 154,000 | 1,750 |
| 1998-12-15 | 173 | 180 | 172 | 172 | 107,000 | 1,720 |
| 1998-12-14 | 174 | 176 | 172 | 175 | 222,000 | 1,750 |
| 1998-12-11 | 172 | 184 | 172 | 173 | 1,345,000 | 1,730 |
| 1998-12-10 | 179 | 182 | 176 | 176 | 201,000 | 1,760 |
| 1998-12-09 | 176 | 180 | 176 | 179 | 198,000 | 1,790 |
| 1998-12-08 | 178 | 180 | 177 | 178 | 311,000 | 1,780 |
| 1998-12-07 | 190 | 190 | 173 | 176 | 541,000 | 1,760 |
| 1998-12-04 | 181 | 187 | 180 | 187 | 95,000 | 1,870 |
| 1998-12-03 | 186 | 189 | 181 | 182 | 156,000 | 1,820 |
| 1998-12-02 | 192 | 192 | 187 | 190 | 127,000 | 1,900 |
| 1998-12-01 | 190 | 192 | 185 | 188 | 123,000 | 1,880 |
| 1998-11-30 | 192 | 193 | 188 | 192 | 161,000 | 1,920 |
| 1998-11-27 | 192 | 193 | 188 | 188 | 295,000 | 1,880 |
| 1998-11-26 | 187 | 193 | 187 | 192 | 225,000 | 1,920 |
| 1998-11-25 | 189 | 190 | 185 | 190 | 106,000 | 1,900 |
| 1998-11-24 | 187 | 191 | 182 | 191 | 324,000 | 1,910 |
| 1998-11-20 | 185 | 186 | 181 | 185 | 371,000 | 1,850 |
| 1998-11-19 | 184 | 190 | 182 | 182 | 224,000 | 1,820 |
| 1998-11-18 | 181 | 190 | 181 | 189 | 328,000 | 1,890 |
| 1998-11-17 | 185 | 185 | 178 | 180 | 159,000 | 1,800 |
| 1998-11-16 | 185 | 185 | 178 | 184 | 264,000 | 1,840 |
| 1998-11-13 | 180 | 185 | 178 | 185 | 548,000 | 1,850 |
| 1998-11-12 | 180 | 187 | 179 | 179 | 138,000 | 1,790 |
| 1998-11-11 | 183 | 186 | 178 | 185 | 213,000 | 1,850 |
| 1998-11-10 | 184 | 187 | 180 | 181 | 138,000 | 1,810 |
| 1998-11-09 | 185 | 186 | 177 | 182 | 138,000 | 1,820 |
| 1998-11-06 | 179 | 180 | 175 | 175 | 204,000 | 1,750 |
| 1998-11-05 | 190 | 190 | 177 | 177 | 286,000 | 1,770 |
| 1998-11-04 | 190 | 191 | 182 | 187 | 415,000 | 1,870 |
| 1998-11-02 | 183 | 190 | 182 | 190 | 126,000 | 1,900 |
| 1998-10-30 | 188 | 189 | 181 | 188 | 131,000 | 1,880 |
| 1998-10-29 | 188 | 189 | 180 | 187 | 140,000 | 1,870 |
| 1998-10-28 | 185 | 192 | 177 | 179 | 124,000 | 1,790 |
| 1998-10-27 | 187 | 192 | 181 | 190 | 105,000 | 1,900 |
| 1998-10-26 | 180 | 188 | 179 | 187 | 113,000 | 1,870 |
| 1998-10-23 | 190 | 194 | 182 | 189 | 189,000 | 1,890 |
| 1998-10-22 | 190 | 193 | 185 | 190 | 450,000 | 1,900 |
| 1998-10-21 | 184 | 190 | 180 | 186 | 597,000 | 1,860 |
| 1998-10-20 | 176 | 184 | 175 | 184 | 191,000 | 1,840 |
| 1998-10-19 | 174 | 185 | 174 | 181 | 357,000 | 1,810 |
| 1998-10-16 | 178 | 180 | 173 | 177 | 133,000 | 1,770 |
| 1998-10-15 | 184 | 184 | 172 | 180 | 146,000 | 1,800 |
| 1998-10-14 | 180 | 184 | 176 | 180 | 146,000 | 1,800 |
| 1998-10-13 | 183 | 185 | 178 | 180 | 190,000 | 1,800 |
| 1998-10-12 | 180 | 184 | 176 | 184 | 312,000 | 1,840 |
| 1998-10-09 | 165 | 180 | 165 | 180 | 718,000 | 1,800 |
| 1998-10-08 | 180 | 183 | 165 | 166 | 234,000 | 1,660 |
| 1998-10-07 | 167 | 185 | 167 | 185 | 389,000 | 1,850 |
| 1998-10-06 | 172 | 178 | 165 | 167 | 187,000 | 1,670 |
| 1998-10-05 | 168 | 168 | 158 | 163 | 153,000 | 1,630 |
| 1998-10-02 | 158 | 170 | 158 | 163 | 364,000 | 1,630 |
| 1998-10-01 | 161 | 167 | 157 | 159 | 420,000 | 1,590 |
| 1998-09-30 | 171 | 173 | 160 | 161 | 559,000 | 1,610 |
| 1998-09-29 | 176 | 177 | 168 | 171 | 208,000 | 1,710 |
| 1998-09-28 | 179 | 184 | 175 | 181 | 161,000 | 1,810 |
| 1998-09-25 | 180 | 180 | 172 | 174 | 217,000 | 1,740 |
| 1998-09-24 | 186 | 188 | 178 | 183 | 202,000 | 1,830 |
| 1998-09-22 | 182 | 184 | 174 | 183 | 394,000 | 1,830 |
| 1998-09-21 | 173 | 177 | 172 | 172 | 93,000 | 1,720 |
| 1998-09-18 | 175 | 180 | 172 | 178 | 223,000 | 1,780 |
| 1998-09-17 | 182 | 186 | 172 | 173 | 283,000 | 1,730 |
| 1998-09-16 | 182 | 188 | 177 | 177 | 225,000 | 1,770 |
| 1998-09-14 | 176 | 185 | 173 | 182 | 192,000 | 1,820 |
| 1998-09-11 | 186 | 186 | 168 | 169 | 2,738,000 | 1,690 |
| 1998-09-10 | 193 | 194 | 185 | 190 | 170,000 | 1,900 |
| 1998-09-09 | 190 | 194 | 185 | 189 | 346,000 | 1,890 |
| 1998-09-08 | 188 | 198 | 185 | 190 | 548,000 | 1,900 |
| 1998-09-07 | 165 | 188 | 163 | 187 | 505,000 | 1,870 |
| 1998-09-04 | 173 | 175 | 168 | 168 | 264,000 | 1,680 |
| 1998-09-03 | 181 | 181 | 172 | 175 | 121,000 | 1,750 |
| 1998-09-02 | 181 | 188 | 178 | 181 | 309,000 | 1,810 |
| 1998-09-01 | 160 | 184 | 160 | 180 | 370,000 | 1,800 |
| 1998-08-31 | 163 | 173 | 163 | 167 | 310,000 | 1,670 |
| 1998-08-28 | 161 | 169 | 158 | 163 | 755,000 | 1,630 |
| 1998-08-27 | 181 | 189 | 172 | 174 | 546,000 | 1,740 |
| 1998-08-26 | 193 | 193 | 182 | 184 | 337,000 | 1,840 |
| 1998-08-25 | 188 | 195 | 185 | 195 | 176,000 | 1,950 |
| 1998-08-24 | 183 | 186 | 182 | 184 | 145,000 | 1,840 |
| 1998-08-21 | 187 | 197 | 187 | 190 | 87,000 | 1,900 |
| 1998-08-20 | 192 | 193 | 186 | 191 | 221,000 | 1,910 |
| 1998-08-19 | 190 | 197 | 187 | 193 | 187,000 | 1,930 |
| 1998-08-18 | 186 | 187 | 181 | 186 | 324,000 | 1,860 |
| 1998-08-17 | 191 | 191 | 181 | 181 | 500,000 | 1,810 |
| 1998-08-14 | 194 | 200 | 186 | 191 | 617,000 | 1,910 |
| 1998-08-13 | 193 | 199 | 192 | 199 | 183,000 | 1,990 |
| 1998-08-12 | 186 | 200 | 186 | 192 | 306,000 | 1,920 |
| 1998-08-11 | 192 | 194 | 186 | 186 | 236,000 | 1,860 |
| 1998-08-10 | 198 | 200 | 192 | 193 | 338,000 | 1,930 |
| 1998-08-07 | 203 | 205 | 198 | 198 | 460,000 | 1,980 |
| 1998-08-06 | 210 | 210 | 201 | 201 | 263,000 | 2,010 |
| 1998-08-05 | 203 | 210 | 201 | 205 | 270,000 | 2,050 |
| 1998-08-04 | 203 | 210 | 203 | 205 | 155,000 | 2,050 |
| 1998-08-03 | 210 | 213 | 203 | 207 | 245,000 | 2,070 |
| 1998-07-31 | 217 | 218 | 210 | 210 | 179,000 | 2,100 |
| 1998-07-30 | 217 | 219 | 213 | 213 | 177,000 | 2,130 |
| 1998-07-29 | 213 | 219 | 212 | 215 | 260,000 | 2,150 |
| 1998-07-28 | 210 | 218 | 209 | 210 | 130,000 | 2,100 |
| 1998-07-27 | 210 | 215 | 208 | 208 | 309,000 | 2,080 |
| 1998-07-24 | 212 | 222 | 210 | 220 | 379,000 | 2,200 |
| 1998-07-23 | 220 | 222 | 215 | 215 | 319,000 | 2,150 |
| 1998-07-22 | 216 | 226 | 216 | 225 | 284,000 | 2,250 |
| 1998-07-21 | 220 | 226 | 216 | 216 | 224,000 | 2,160 |
| 1998-07-17 | 230 | 232 | 224 | 224 | 532,000 | 2,240 |
| 1998-07-16 | 224 | 233 | 221 | 230 | 615,000 | 2,300 |
| 1998-07-15 | 240 | 242 | 225 | 229 | 1,700,000 | 2,290 |
| 1998-07-14 | 212 | 252 | 212 | 249 | 4,379,000 | 2,490 |
| 1998-07-13 | 188 | 213 | 185 | 213 | 321,000 | 2,130 |
| 1998-07-10 | 208 | 208 | 192 | 198 | 822,000 | 1,980 |
| 1998-07-09 | 212 | 215 | 206 | 206 | 357,000 | 2,060 |
| 1998-07-08 | 222 | 224 | 215 | 215 | 348,000 | 2,150 |
| 1998-07-07 | 230 | 235 | 219 | 220 | 1,099,000 | 2,200 |
| 1998-07-06 | 213 | 230 | 212 | 224 | 1,197,000 | 2,240 |
| 1998-07-03 | 209 | 211 | 202 | 208 | 486,000 | 2,080 |
| 1998-07-02 | 212 | 215 | 207 | 207 | 1,038,000 | 2,070 |
| 1998-07-01 | 199 | 207 | 196 | 204 | 834,000 | 2,040 |
| 1998-06-30 | 192 | 200 | 190 | 195 | 686,000 | 1,950 |
| 1998-06-29 | 184 | 189 | 182 | 185 | 149,000 | 1,850 |
| 1998-06-26 | 178 | 180 | 176 | 180 | 344,000 | 1,800 |
| 1998-06-25 | 182 | 185 | 176 | 177 | 281,000 | 1,770 |
| 1998-06-24 | 190 | 192 | 185 | 185 | 150,000 | 1,850 |
| 1998-06-23 | 194 | 194 | 186 | 186 | 137,000 | 1,860 |
| 1998-06-22 | 193 | 198 | 186 | 192 | 133,000 | 1,920 |
| 1998-06-19 | 190 | 194 | 189 | 193 | 196,000 | 1,930 |
| 1998-06-18 | 202 | 202 | 185 | 190 | 505,000 | 1,900 |
| 1998-06-17 | 178 | 184 | 177 | 177 | 184,000 | 1,770 |
| 1998-06-16 | 171 | 178 | 171 | 177 | 345,000 | 1,770 |
| 1998-06-15 | 173 | 177 | 172 | 175 | 227,000 | 1,750 |
| 1998-06-12 | 180 | 180 | 170 | 176 | 1,175,000 | 1,760 |
| 1998-06-11 | 182 | 185 | 180 | 180 | 366,000 | 1,800 |
| 1998-06-10 | 187 | 188 | 182 | 183 | 328,000 | 1,830 |
| 1998-06-09 | 186 | 194 | 186 | 194 | 93,000 | 1,940 |
| 1998-06-08 | 187 | 190 | 186 | 187 | 113,000 | 1,870 |
| 1998-06-05 | 190 | 190 | 186 | 189 | 197,000 | 1,890 |
| 1998-06-04 | 190 | 197 | 190 | 194 | 90,000 | 1,940 |
| 1998-06-03 | 195 | 195 | 187 | 190 | 360,000 | 1,900 |
| 1998-06-02 | 196 | 197 | 191 | 194 | 142,000 | 1,940 |
| 1998-06-01 | 198 | 200 | 194 | 194 | 151,000 | 1,940 |
| 1998-05-29 | 198 | 200 | 195 | 196 | 178,000 | 1,960 |
| 1998-05-28 | 195 | 207 | 194 | 200 | 171,000 | 2,000 |
| 1998-05-27 | 205 | 207 | 192 | 194 | 315,000 | 1,940 |
| 1998-05-26 | 204 | 209 | 204 | 207 | 118,000 | 2,070 |
| 1998-05-25 | 202 | 205 | 200 | 205 | 89,000 | 2,050 |
| 1998-05-22 | 208 | 208 | 200 | 201 | 163,000 | 2,010 |
| 1998-05-21 | 191 | 207 | 191 | 205 | 272,000 | 2,050 |
| 1998-05-20 | 186 | 196 | 186 | 192 | 215,000 | 1,920 |
| 1998-05-19 | 189 | 193 | 186 | 191 | 266,000 | 1,910 |
| 1998-05-18 | 185 | 190 | 180 | 190 | 324,000 | 1,900 |
| 1998-05-15 | 187 | 191 | 185 | 185 | 409,000 | 1,850 |
| 1998-05-14 | 190 | 195 | 189 | 190 | 222,000 | 1,900 |
| 1998-05-13 | 190 | 195 | 186 | 192 | 292,000 | 1,920 |
| 1998-05-12 | 195 | 199 | 190 | 193 | 315,000 | 1,930 |
| 1998-05-11 | 197 | 203 | 195 | 200 | 138,000 | 2,000 |
| 1998-05-08 | 190 | 197 | 190 | 193 | 768,000 | 1,930 |
| 1998-05-07 | 188 | 195 | 186 | 192 | 299,000 | 1,920 |
| 1998-05-06 | 193 | 199 | 185 | 186 | 410,000 | 1,860 |
| 1998-05-01 | 204 | 204 | 200 | 202 | 247,000 | 2,020 |
| 1998-04-30 | 201 | 203 | 200 | 200 | 230,000 | 2,000 |
| 1998-04-28 | 206 | 206 | 200 | 200 | 362,000 | 2,000 |
| 1998-04-27 | 210 | 210 | 202 | 202 | 349,000 | 2,020 |
| 1998-04-24 | 210 | 217 | 206 | 210 | 235,000 | 2,100 |
| 1998-04-23 | 207 | 212 | 205 | 206 | 218,000 | 2,060 |
| 1998-04-22 | 208 | 213 | 205 | 212 | 211,000 | 2,120 |
| 1998-04-21 | 213 | 219 | 205 | 209 | 204,000 | 2,090 |
| 1998-04-20 | 214 | 220 | 206 | 218 | 284,000 | 2,180 |
| 1998-04-17 | 210 | 215 | 201 | 205 | 516,000 | 2,050 |
| 1998-04-16 | 222 | 223 | 211 | 212 | 314,000 | 2,120 |
| 1998-04-15 | 223 | 228 | 221 | 223 | 157,000 | 2,230 |
| 1998-04-14 | 228 | 234 | 223 | 223 | 168,000 | 2,230 |
| 1998-04-13 | 223 | 230 | 223 | 225 | 99,000 | 2,250 |
| 1998-04-10 | 234 | 234 | 223 | 233 | 319,000 | 2,330 |
| 1998-04-09 | 235 | 239 | 223 | 236 | 226,000 | 2,360 |
| 1998-04-08 | 230 | 235 | 228 | 232 | 151,000 | 2,320 |
| 1998-04-07 | 212 | 228 | 212 | 228 | 184,000 | 2,280 |
| 1998-04-06 | 212 | 216 | 204 | 210 | 223,000 | 2,100 |
| 1998-04-03 | 207 | 213 | 201 | 201 | 357,000 | 2,010 |
| 1998-04-02 | 212 | 218 | 201 | 202 | 671,000 | 2,020 |
| 1998-04-01 | 225 | 228 | 215 | 220 | 544,000 | 2,200 |
| 1998-03-31 | 233 | 235 | 220 | 230 | 509,000 | 2,300 |
| 1998-03-30 | 252 | 253 | 230 | 230 | 398,000 | 2,300 |
| 1998-03-27 | 260 | 265 | 250 | 250 | 201,000 | 2,500 |
| 1998-03-26 | 256 | 266 | 256 | 260 | 273,000 | 2,600 |
| 1998-03-25 | 253 | 261 | 251 | 260 | 316,000 | 2,600 |
| 1998-03-24 | 258 | 258 | 253 | 253 | 284,000 | 2,530 |
| 1998-03-23 | 262 | 266 | 257 | 265 | 275,000 | 2,650 |
| 1998-03-20 | 255 | 264 | 253 | 262 | 300,000 | 2,620 |
| 1998-03-19 | 254 | 264 | 254 | 260 | 165,000 | 2,600 |
| 1998-03-18 | 266 | 266 | 252 | 253 | 224,000 | 2,530 |
| 1998-03-17 | 263 | 268 | 260 | 266 | 144,000 | 2,660 |
| 1998-03-16 | 267 | 270 | 262 | 262 | 146,000 | 2,620 |
| 1998-03-13 | 252 | 275 | 252 | 272 | 1,055,000 | 2,720 |
| 1998-03-12 | 257 | 260 | 254 | 257 | 190,000 | 2,570 |
| 1998-03-11 | 260 | 265 | 255 | 258 | 255,000 | 2,580 |
| 1998-03-10 | 263 | 266 | 260 | 260 | 275,000 | 2,600 |
| 1998-03-09 | 278 | 278 | 266 | 268 | 345,000 | 2,680 |
| 1998-03-06 | 260 | 269 | 257 | 269 | 297,000 | 2,690 |
| 1998-03-05 | 261 | 265 | 257 | 258 | 708,000 | 2,580 |
| 1998-03-04 | 271 | 275 | 261 | 270 | 415,000 | 2,700 |
| 1998-03-03 | 278 | 280 | 270 | 271 | 352,000 | 2,710 |
| 1998-03-02 | 279 | 284 | 274 | 282 | 490,000 | 2,820 |
| 1998-02-27 | 258 | 273 | 258 | 269 | 524,000 | 2,690 |
| 1998-02-26 | 248 | 255 | 247 | 253 | 459,000 | 2,530 |
| 1998-02-25 | 228 | 244 | 223 | 243 | 429,000 | 2,430 |
| 1998-02-24 | 242 | 242 | 226 | 228 | 548,000 | 2,280 |
| 1998-02-23 | 255 | 258 | 243 | 243 | 248,000 | 2,430 |
| 1998-02-20 | 247 | 255 | 241 | 255 | 429,000 | 2,550 |
| 1998-02-19 | 249 | 258 | 245 | 248 | 485,000 | 2,480 |
| 1998-02-18 | 256 | 262 | 246 | 250 | 410,000 | 2,500 |
| 1998-02-17 | 253 | 259 | 249 | 259 | 410,000 | 2,590 |
| 1998-02-16 | 260 | 264 | 255 | 263 | 310,000 | 2,630 |
| 1998-02-13 | 290 | 290 | 266 | 270 | 778,000 | 2,700 |
| 1998-02-12 | 288 | 291 | 282 | 285 | 487,000 | 2,850 |
| 1998-02-10 | 300 | 308 | 286 | 293 | 1,219,000 | 2,930 |
| 1998-02-09 | 272 | 298 | 270 | 298 | 1,870,000 | 2,980 |
| 1998-02-06 | 250 | 266 | 249 | 257 | 1,668,000 | 2,570 |
| 1998-02-05 | 229 | 237 | 228 | 237 | 265,000 | 2,370 |
| 1998-02-04 | 236 | 236 | 228 | 229 | 335,000 | 2,290 |
| 1998-02-03 | 237 | 237 | 229 | 235 | 344,000 | 2,350 |
| 1998-02-02 | 222 | 233 | 222 | 227 | 200,000 | 2,270 |
| 1998-01-30 | 217 | 218 | 207 | 213 | 540,000 | 2,130 |
| 1998-01-29 | 245 | 245 | 221 | 222 | 421,000 | 2,220 |
| 1998-01-28 | 243 | 248 | 237 | 240 | 542,000 | 2,400 |
| 1998-01-27 | 239 | 239 | 231 | 234 | 639,000 | 2,340 |
| 1998-01-26 | 235 | 244 | 235 | 239 | 546,000 | 2,390 |
| 1998-01-23 | 225 | 235 | 224 | 230 | 425,000 | 2,300 |
| 1998-01-22 | 225 | 229 | 211 | 225 | 526,000 | 2,250 |
| 1998-01-21 | 230 | 235 | 220 | 229 | 446,000 | 2,290 |
| 1998-01-20 | 206 | 225 | 206 | 225 | 337,000 | 2,250 |
| 1998-01-19 | 219 | 219 | 206 | 209 | 223,000 | 2,090 |
| 1998-01-16 | 184 | 220 | 184 | 205 | 439,000 | 2,050 |
| 1998-01-14 | 182 | 185 | 173 | 180 | 228,000 | 1,800 |
| 1998-01-13 | 179 | 179 | 170 | 177 | 135,000 | 1,770 |
| 1998-01-12 | 170 | 179 | 170 | 172 | 150,000 | 1,720 |
| 1998-01-09 | 162 | 178 | 160 | 178 | 358,000 | 1,780 |
| 1998-01-08 | 173 | 181 | 162 | 162 | 238,000 | 1,620 |
| 1998-01-07 | 162 | 170 | 160 | 160 | 171,000 | 1,600 |
| 1998-01-06 | 173 | 174 | 160 | 165 | 296,000 | 1,650 |
| 1998-01-05 | 173 | 175 | 165 | 168 | 124,000 | 1,680 |
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
