5302 日本カーボン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 107 | 110 | 107 | 107 | 215,000 | 1,070 |
| 1999-12-29 | 110 | 111 | 107 | 107 | 334,000 | 1,070 |
| 1999-12-28 | 116 | 117 | 110 | 113 | 309,000 | 1,130 |
| 1999-12-27 | 116 | 118 | 115 | 116 | 101,000 | 1,160 |
| 1999-12-24 | 118 | 120 | 116 | 120 | 165,000 | 1,200 |
| 1999-12-22 | 115 | 119 | 112 | 117 | 228,000 | 1,170 |
| 1999-12-21 | 118 | 119 | 115 | 115 | 240,000 | 1,150 |
| 1999-12-20 | 118 | 123 | 115 | 120 | 241,000 | 1,200 |
| 1999-12-17 | 123 | 125 | 118 | 118 | 353,000 | 1,180 |
| 1999-12-16 | 128 | 128 | 123 | 123 | 192,000 | 1,230 |
| 1999-12-15 | 132 | 132 | 127 | 128 | 194,000 | 1,280 |
| 1999-12-14 | 131 | 133 | 130 | 131 | 139,000 | 1,310 |
| 1999-12-13 | 133 | 137 | 131 | 133 | 231,000 | 1,330 |
| 1999-12-10 | 139 | 139 | 131 | 132 | 2,011,000 | 1,320 |
| 1999-12-09 | 135 | 140 | 131 | 140 | 221,000 | 1,400 |
| 1999-12-08 | 141 | 146 | 139 | 139 | 91,000 | 1,390 |
| 1999-12-07 | 146 | 147 | 142 | 142 | 181,000 | 1,420 |
| 1999-12-06 | 141 | 145 | 136 | 139 | 130,000 | 1,390 |
| 1999-12-03 | 143 | 146 | 142 | 144 | 203,000 | 1,440 |
| 1999-12-02 | 142 | 147 | 141 | 141 | 193,000 | 1,410 |
| 1999-12-01 | 143 | 150 | 139 | 141 | 338,000 | 1,410 |
| 1999-11-30 | 134 | 145 | 132 | 145 | 282,000 | 1,450 |
| 1999-11-29 | 139 | 141 | 130 | 131 | 326,000 | 1,310 |
| 1999-11-26 | 137 | 140 | 134 | 134 | 148,000 | 1,340 |
| 1999-11-25 | 135 | 137 | 132 | 135 | 249,000 | 1,350 |
| 1999-11-24 | 136 | 138 | 135 | 138 | 183,000 | 1,380 |
| 1999-11-22 | 139 | 139 | 135 | 135 | 165,000 | 1,350 |
| 1999-11-19 | 140 | 142 | 135 | 135 | 333,000 | 1,350 |
| 1999-11-18 | 144 | 145 | 138 | 138 | 381,000 | 1,380 |
| 1999-11-17 | 131 | 142 | 131 | 134 | 288,000 | 1,340 |
| 1999-11-16 | 130 | 135 | 130 | 130 | 184,000 | 1,300 |
| 1999-11-15 | 146 | 148 | 134 | 134 | 321,000 | 1,340 |
| 1999-11-12 | 144 | 150 | 144 | 145 | 521,000 | 1,450 |
| 1999-11-11 | 153 | 154 | 144 | 144 | 477,000 | 1,440 |
| 1999-11-10 | 153 | 157 | 152 | 153 | 291,000 | 1,530 |
| 1999-11-09 | 154 | 156 | 152 | 152 | 227,000 | 1,520 |
| 1999-11-08 | 153 | 155 | 152 | 155 | 163,000 | 1,550 |
| 1999-11-05 | 153 | 155 | 152 | 152 | 226,000 | 1,520 |
| 1999-11-04 | 153 | 156 | 153 | 153 | 265,000 | 1,530 |
| 1999-11-02 | 154 | 156 | 153 | 153 | 181,000 | 1,530 |
| 1999-11-01 | 155 | 157 | 153 | 153 | 133,000 | 1,530 |
| 1999-10-29 | 155 | 158 | 154 | 154 | 135,000 | 1,540 |
| 1999-10-28 | 155 | 156 | 152 | 153 | 267,000 | 1,530 |
| 1999-10-27 | 158 | 158 | 154 | 154 | 285,000 | 1,540 |
| 1999-10-26 | 157 | 162 | 155 | 158 | 266,000 | 1,580 |
| 1999-10-25 | 155 | 161 | 155 | 157 | 200,000 | 1,570 |
| 1999-10-22 | 158 | 160 | 155 | 156 | 196,000 | 1,560 |
| 1999-10-21 | 165 | 165 | 155 | 163 | 290,000 | 1,630 |
| 1999-10-20 | 163 | 163 | 158 | 163 | 177,000 | 1,630 |
| 1999-10-19 | 165 | 165 | 157 | 158 | 230,000 | 1,580 |
| 1999-10-18 | 157 | 168 | 156 | 164 | 556,000 | 1,640 |
| 1999-10-15 | 175 | 176 | 167 | 167 | 311,000 | 1,670 |
| 1999-10-14 | 180 | 181 | 172 | 172 | 745,000 | 1,720 |
| 1999-10-13 | 170 | 186 | 167 | 182 | 1,972,000 | 1,820 |
| 1999-10-12 | 168 | 172 | 166 | 170 | 658,000 | 1,700 |
| 1999-10-08 | 160 | 167 | 159 | 162 | 1,201,000 | 1,620 |
| 1999-10-07 | 154 | 160 | 152 | 160 | 356,000 | 1,600 |
| 1999-10-06 | 158 | 158 | 151 | 151 | 185,000 | 1,510 |
| 1999-10-05 | 154 | 156 | 151 | 153 | 153,000 | 1,530 |
| 1999-10-04 | 151 | 154 | 150 | 151 | 153,000 | 1,510 |
| 1999-10-01 | 152 | 155 | 151 | 151 | 248,000 | 1,510 |
| 1999-09-30 | 153 | 156 | 150 | 151 | 189,000 | 1,510 |
| 1999-09-29 | 150 | 152 | 150 | 152 | 111,000 | 1,520 |
| 1999-09-28 | 154 | 154 | 150 | 150 | 192,000 | 1,500 |
| 1999-09-27 | 151 | 155 | 150 | 150 | 174,000 | 1,500 |
| 1999-09-24 | 151 | 155 | 150 | 154 | 348,000 | 1,540 |
| 1999-09-22 | 152 | 154 | 151 | 151 | 171,000 | 1,510 |
| 1999-09-21 | 153 | 156 | 152 | 155 | 174,000 | 1,550 |
| 1999-09-20 | 153 | 154 | 151 | 153 | 219,000 | 1,530 |
| 1999-09-17 | 153 | 156 | 151 | 151 | 336,000 | 1,510 |
| 1999-09-16 | 157 | 157 | 151 | 157 | 352,000 | 1,570 |
| 1999-09-14 | 161 | 166 | 157 | 164 | 192,000 | 1,640 |
| 1999-09-13 | 158 | 167 | 158 | 163 | 254,000 | 1,630 |
| 1999-09-10 | 155 | 169 | 154 | 158 | 2,018,000 | 1,580 |
| 1999-09-09 | 159 | 159 | 155 | 155 | 96,000 | 1,550 |
| 1999-09-08 | 158 | 159 | 155 | 155 | 181,000 | 1,550 |
| 1999-09-07 | 163 | 163 | 153 | 156 | 612,000 | 1,560 |
| 1999-09-06 | 158 | 160 | 158 | 158 | 123,000 | 1,580 |
| 1999-09-03 | 160 | 161 | 158 | 159 | 186,000 | 1,590 |
| 1999-09-02 | 161 | 163 | 160 | 160 | 243,000 | 1,600 |
| 1999-09-01 | 164 | 169 | 163 | 166 | 119,000 | 1,660 |
| 1999-08-31 | 164 | 169 | 161 | 169 | 152,000 | 1,690 |
| 1999-08-30 | 165 | 165 | 161 | 164 | 130,000 | 1,640 |
| 1999-08-27 | 162 | 165 | 161 | 165 | 181,000 | 1,650 |
| 1999-08-26 | 163 | 165 | 161 | 163 | 165,000 | 1,630 |
| 1999-08-25 | 164 | 167 | 161 | 164 | 224,000 | 1,640 |
| 1999-08-24 | 165 | 167 | 163 | 163 | 106,000 | 1,630 |
| 1999-08-23 | 169 | 171 | 160 | 160 | 258,000 | 1,600 |
| 1999-08-20 | 169 | 172 | 164 | 165 | 176,000 | 1,650 |
| 1999-08-19 | 162 | 168 | 162 | 168 | 167,000 | 1,680 |
| 1999-08-18 | 166 | 171 | 163 | 163 | 107,000 | 1,630 |
| 1999-08-17 | 165 | 169 | 163 | 163 | 127,000 | 1,630 |
| 1999-08-16 | 160 | 170 | 160 | 170 | 114,000 | 1,700 |
| 1999-08-13 | 160 | 161 | 158 | 158 | 661,000 | 1,580 |
| 1999-08-12 | 166 | 166 | 160 | 161 | 199,000 | 1,610 |
| 1999-08-11 | 162 | 167 | 160 | 166 | 101,000 | 1,660 |
| 1999-08-10 | 160 | 164 | 158 | 164 | 157,000 | 1,640 |
| 1999-08-09 | 160 | 165 | 159 | 160 | 196,000 | 1,600 |
| 1999-08-06 | 160 | 160 | 155 | 157 | 384,000 | 1,570 |
| 1999-08-05 | 164 | 164 | 160 | 161 | 294,000 | 1,610 |
| 1999-08-04 | 165 | 165 | 163 | 165 | 124,000 | 1,650 |
| 1999-08-03 | 167 | 167 | 163 | 167 | 233,000 | 1,670 |
| 1999-08-02 | 165 | 169 | 165 | 167 | 130,000 | 1,670 |
| 1999-07-30 | 169 | 170 | 165 | 165 | 268,000 | 1,650 |
| 1999-07-29 | 172 | 173 | 169 | 169 | 272,000 | 1,690 |
| 1999-07-28 | 171 | 172 | 170 | 170 | 171,000 | 1,700 |
| 1999-07-27 | 171 | 173 | 171 | 173 | 173,000 | 1,730 |
| 1999-07-26 | 173 | 173 | 171 | 171 | 139,000 | 1,710 |
| 1999-07-23 | 173 | 173 | 170 | 173 | 243,000 | 1,730 |
| 1999-07-22 | 174 | 175 | 171 | 173 | 177,000 | 1,730 |
| 1999-07-21 | 172 | 177 | 172 | 173 | 143,000 | 1,730 |
| 1999-07-19 | 175 | 177 | 171 | 177 | 167,000 | 1,770 |
| 1999-07-16 | 171 | 172 | 170 | 170 | 349,000 | 1,700 |
| 1999-07-15 | 174 | 175 | 170 | 170 | 635,000 | 1,700 |
| 1999-07-14 | 175 | 179 | 174 | 174 | 216,000 | 1,740 |
| 1999-07-13 | 177 | 177 | 173 | 174 | 399,000 | 1,740 |
| 1999-07-12 | 178 | 178 | 173 | 176 | 378,000 | 1,760 |
| 1999-07-09 | 172 | 180 | 171 | 173 | 1,168,000 | 1,730 |
| 1999-07-08 | 179 | 179 | 173 | 174 | 480,000 | 1,740 |
| 1999-07-07 | 178 | 182 | 178 | 179 | 293,000 | 1,790 |
| 1999-07-06 | 181 | 185 | 178 | 179 | 269,000 | 1,790 |
| 1999-07-05 | 184 | 187 | 181 | 181 | 276,000 | 1,810 |
| 1999-07-02 | 190 | 190 | 183 | 183 | 226,000 | 1,830 |
| 1999-07-01 | 188 | 196 | 185 | 185 | 246,000 | 1,850 |
| 1999-06-30 | 190 | 191 | 187 | 187 | 232,000 | 1,870 |
| 1999-06-29 | 192 | 192 | 188 | 191 | 162,000 | 1,910 |
| 1999-06-28 | 190 | 195 | 189 | 190 | 133,000 | 1,900 |
| 1999-06-25 | 193 | 197 | 188 | 190 | 155,000 | 1,900 |
| 1999-06-24 | 193 | 198 | 193 | 198 | 165,000 | 1,980 |
| 1999-06-23 | 196 | 200 | 192 | 193 | 217,000 | 1,930 |
| 1999-06-22 | 201 | 201 | 195 | 196 | 146,000 | 1,960 |
| 1999-06-21 | 199 | 203 | 195 | 200 | 279,000 | 2,000 |
| 1999-06-18 | 198 | 205 | 197 | 199 | 650,000 | 1,990 |
| 1999-06-17 | 198 | 200 | 195 | 195 | 541,000 | 1,950 |
| 1999-06-16 | 195 | 196 | 191 | 192 | 301,000 | 1,920 |
| 1999-06-15 | 188 | 194 | 188 | 192 | 156,000 | 1,920 |
| 1999-06-14 | 185 | 197 | 185 | 188 | 497,000 | 1,880 |
| 1999-06-11 | 189 | 198 | 182 | 182 | 2,534,000 | 1,820 |
| 1999-06-10 | 177 | 195 | 177 | 194 | 407,000 | 1,940 |
| 1999-06-09 | 175 | 185 | 175 | 179 | 152,000 | 1,790 |
| 1999-06-08 | 173 | 180 | 173 | 176 | 123,000 | 1,760 |
| 1999-06-07 | 178 | 180 | 170 | 178 | 167,000 | 1,780 |
| 1999-06-04 | 175 | 178 | 173 | 177 | 150,000 | 1,770 |
| 1999-06-03 | 173 | 173 | 170 | 173 | 151,000 | 1,730 |
| 1999-06-02 | 175 | 175 | 170 | 173 | 99,000 | 1,730 |
| 1999-06-01 | 170 | 178 | 169 | 178 | 147,000 | 1,780 |
| 1999-05-31 | 169 | 175 | 167 | 175 | 158,000 | 1,750 |
| 1999-05-28 | 173 | 175 | 168 | 169 | 281,000 | 1,690 |
| 1999-05-27 | 175 | 176 | 173 | 176 | 225,000 | 1,760 |
| 1999-05-26 | 173 | 176 | 172 | 173 | 259,000 | 1,730 |
| 1999-05-25 | 176 | 179 | 175 | 175 | 138,000 | 1,750 |
| 1999-05-24 | 178 | 179 | 176 | 177 | 73,000 | 1,770 |
| 1999-05-21 | 178 | 181 | 178 | 178 | 194,000 | 1,780 |
| 1999-05-20 | 185 | 185 | 177 | 182 | 234,000 | 1,820 |
| 1999-05-19 | 186 | 186 | 181 | 181 | 203,000 | 1,810 |
| 1999-05-18 | 187 | 192 | 185 | 185 | 148,000 | 1,850 |
| 1999-05-17 | 189 | 191 | 186 | 187 | 237,000 | 1,870 |
| 1999-05-14 | 195 | 200 | 191 | 199 | 882,000 | 1,990 |
| 1999-05-13 | 199 | 199 | 189 | 191 | 451,000 | 1,910 |
| 1999-05-12 | 198 | 200 | 196 | 199 | 377,000 | 1,990 |
| 1999-05-11 | 210 | 210 | 197 | 198 | 733,000 | 1,980 |
| 1999-05-10 | 187 | 208 | 185 | 208 | 1,260,000 | 2,080 |
| 1999-05-07 | 186 | 190 | 182 | 188 | 233,000 | 1,880 |
| 1999-05-06 | 183 | 191 | 183 | 191 | 292,000 | 1,910 |
| 1999-04-30 | 183 | 188 | 181 | 181 | 210,000 | 1,810 |
| 1999-04-28 | 188 | 188 | 182 | 188 | 268,000 | 1,880 |
| 1999-04-27 | 185 | 188 | 185 | 188 | 141,000 | 1,880 |
| 1999-04-26 | 187 | 193 | 186 | 186 | 342,000 | 1,860 |
| 1999-04-23 | 185 | 190 | 183 | 190 | 363,000 | 1,900 |
| 1999-04-22 | 184 | 184 | 178 | 182 | 197,000 | 1,820 |
| 1999-04-21 | 187 | 188 | 182 | 184 | 242,000 | 1,840 |
| 1999-04-20 | 187 | 190 | 185 | 187 | 353,000 | 1,870 |
| 1999-04-19 | 187 | 195 | 187 | 187 | 687,000 | 1,870 |
| 1999-04-16 | 185 | 189 | 185 | 187 | 290,000 | 1,870 |
| 1999-04-15 | 184 | 188 | 181 | 184 | 254,000 | 1,840 |
| 1999-04-14 | 187 | 189 | 180 | 181 | 339,000 | 1,810 |
| 1999-04-13 | 189 | 190 | 185 | 187 | 254,000 | 1,870 |
| 1999-04-12 | 187 | 190 | 184 | 188 | 487,000 | 1,880 |
| 1999-04-09 | 197 | 197 | 185 | 185 | 1,778,000 | 1,850 |
| 1999-04-08 | 179 | 185 | 177 | 184 | 609,000 | 1,840 |
| 1999-04-07 | 172 | 177 | 171 | 175 | 432,000 | 1,750 |
| 1999-04-06 | 171 | 174 | 170 | 170 | 218,000 | 1,700 |
| 1999-04-05 | 172 | 175 | 170 | 170 | 257,000 | 1,700 |
| 1999-04-02 | 170 | 171 | 168 | 169 | 335,000 | 1,690 |
| 1999-04-01 | 167 | 169 | 165 | 167 | 423,000 | 1,670 |
| 1999-03-31 | 166 | 170 | 165 | 167 | 249,000 | 1,670 |
| 1999-03-30 | 171 | 172 | 165 | 165 | 163,000 | 1,650 |
| 1999-03-29 | 175 | 176 | 171 | 171 | 104,000 | 1,710 |
| 1999-03-26 | 172 | 176 | 170 | 173 | 219,000 | 1,730 |
| 1999-03-25 | 169 | 175 | 162 | 162 | 416,000 | 1,620 |
| 1999-03-24 | 163 | 172 | 162 | 162 | 434,000 | 1,620 |
| 1999-03-23 | 173 | 178 | 162 | 162 | 438,000 | 1,620 |
| 1999-03-19 | 172 | 179 | 169 | 173 | 441,000 | 1,730 |
| 1999-03-18 | 173 | 181 | 157 | 167 | 557,000 | 1,670 |
| 1999-03-17 | 183 | 185 | 177 | 183 | 502,000 | 1,830 |
| 1999-03-16 | 175 | 181 | 172 | 181 | 300,000 | 1,810 |
| 1999-03-15 | 168 | 177 | 167 | 177 | 220,000 | 1,770 |
| 1999-03-12 | 176 | 176 | 169 | 171 | 1,292,000 | 1,710 |
| 1999-03-11 | 169 | 176 | 168 | 171 | 539,000 | 1,710 |
| 1999-03-10 | 167 | 170 | 165 | 168 | 336,000 | 1,680 |
| 1999-03-09 | 166 | 167 | 163 | 166 | 233,000 | 1,660 |
| 1999-03-08 | 172 | 175 | 163 | 168 | 335,000 | 1,680 |
| 1999-03-05 | 160 | 170 | 160 | 169 | 461,000 | 1,690 |
| 1999-03-04 | 161 | 162 | 158 | 158 | 276,000 | 1,580 |
| 1999-03-03 | 160 | 162 | 158 | 162 | 285,000 | 1,620 |
| 1999-03-02 | 167 | 167 | 160 | 160 | 233,000 | 1,600 |
| 1999-03-01 | 165 | 169 | 164 | 168 | 89,000 | 1,680 |
| 1999-02-26 | 166 | 169 | 165 | 167 | 182,000 | 1,670 |
| 1999-02-25 | 168 | 168 | 163 | 168 | 122,000 | 1,680 |
| 1999-02-24 | 166 | 170 | 163 | 163 | 256,000 | 1,630 |
| 1999-02-23 | 160 | 165 | 160 | 164 | 786,000 | 1,640 |
| 1999-02-22 | 160 | 163 | 160 | 160 | 284,000 | 1,600 |
| 1999-02-19 | 163 | 164 | 160 | 160 | 277,000 | 1,600 |
| 1999-02-18 | 165 | 166 | 163 | 163 | 244,000 | 1,630 |
| 1999-02-17 | 174 | 174 | 164 | 166 | 197,000 | 1,660 |
| 1999-02-16 | 172 | 174 | 170 | 174 | 135,000 | 1,740 |
| 1999-02-15 | 173 | 174 | 169 | 172 | 137,000 | 1,720 |
| 1999-02-12 | 164 | 172 | 164 | 167 | 307,000 | 1,670 |
| 1999-02-10 | 166 | 168 | 164 | 168 | 181,000 | 1,680 |
| 1999-02-09 | 165 | 169 | 165 | 167 | 74,000 | 1,670 |
| 1999-02-08 | 171 | 171 | 163 | 168 | 130,000 | 1,680 |
| 1999-02-05 | 170 | 170 | 164 | 164 | 217,000 | 1,640 |
| 1999-02-04 | 173 | 177 | 167 | 176 | 161,000 | 1,760 |
| 1999-02-03 | 171 | 178 | 170 | 172 | 78,000 | 1,720 |
| 1999-02-02 | 179 | 179 | 172 | 174 | 79,000 | 1,740 |
| 1999-02-01 | 179 | 179 | 175 | 178 | 65,000 | 1,780 |
| 1999-01-29 | 178 | 179 | 173 | 175 | 163,000 | 1,750 |
| 1999-01-28 | 180 | 180 | 172 | 172 | 147,000 | 1,720 |
| 1999-01-27 | 182 | 183 | 178 | 181 | 184,000 | 1,810 |
| 1999-01-26 | 176 | 183 | 174 | 179 | 256,000 | 1,790 |
| 1999-01-25 | 178 | 179 | 174 | 176 | 172,000 | 1,760 |
| 1999-01-22 | 174 | 178 | 172 | 172 | 197,000 | 1,720 |
| 1999-01-21 | 175 | 178 | 174 | 174 | 212,000 | 1,740 |
| 1999-01-20 | 171 | 177 | 168 | 176 | 163,000 | 1,760 |
| 1999-01-19 | 168 | 174 | 166 | 166 | 125,000 | 1,660 |
| 1999-01-18 | 165 | 171 | 165 | 166 | 85,000 | 1,660 |
| 1999-01-14 | 162 | 167 | 158 | 166 | 380,000 | 1,660 |
| 1999-01-13 | 158 | 169 | 157 | 169 | 420,000 | 1,690 |
| 1999-01-12 | 160 | 163 | 157 | 160 | 215,000 | 1,600 |
| 1999-01-11 | 158 | 165 | 157 | 160 | 112,000 | 1,600 |
| 1999-01-08 | 164 | 164 | 158 | 160 | 278,000 | 1,600 |
| 1999-01-07 | 168 | 168 | 161 | 164 | 249,000 | 1,640 |
| 1999-01-06 | 159 | 168 | 157 | 166 | 202,000 | 1,660 |
| 1999-01-05 | 162 | 162 | 157 | 160 | 273,000 | 1,600 |
| 1999-01-04 | 163 | 163 | 158 | 160 | 183,000 | 1,600 |
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
