5302 日本カーボン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 86 | 87 | 85 | 87 | 149,000 | 870 |
| 2000-12-28 | 87 | 89 | 86 | 87 | 80,000 | 870 |
| 2000-12-27 | 87 | 89 | 86 | 89 | 81,000 | 890 |
| 2000-12-26 | 88 | 90 | 87 | 87 | 63,000 | 870 |
| 2000-12-25 | 86 | 89 | 86 | 88 | 114,000 | 880 |
| 2000-12-22 | 87 | 89 | 87 | 88 | 73,000 | 880 |
| 2000-12-21 | 86 | 87 | 85 | 86 | 240,000 | 860 |
| 2000-12-20 | 92 | 92 | 90 | 90 | 102,000 | 900 |
| 2000-12-19 | 93 | 93 | 91 | 91 | 78,000 | 910 |
| 2000-12-18 | 95 | 95 | 92 | 94 | 48,000 | 940 |
| 2000-12-15 | 94 | 95 | 92 | 93 | 438,000 | 930 |
| 2000-12-14 | 96 | 98 | 96 | 97 | 385,000 | 970 |
| 2000-12-13 | 97 | 97 | 96 | 96 | 124,000 | 960 |
| 2000-12-12 | 100 | 100 | 97 | 97 | 44,000 | 970 |
| 2000-12-11 | 98 | 100 | 97 | 99 | 93,000 | 990 |
| 2000-12-08 | 95 | 98 | 95 | 97 | 106,000 | 970 |
| 2000-12-07 | 100 | 100 | 97 | 99 | 69,000 | 990 |
| 2000-12-06 | 101 | 102 | 100 | 100 | 108,000 | 1,000 |
| 2000-12-05 | 105 | 105 | 100 | 100 | 106,000 | 1,000 |
| 2000-12-04 | 109 | 109 | 102 | 105 | 246,000 | 1,050 |
| 2000-12-01 | 93 | 101 | 93 | 101 | 237,000 | 1,010 |
| 2000-11-30 | 92 | 93 | 91 | 93 | 97,000 | 930 |
| 2000-11-29 | 93 | 94 | 91 | 91 | 62,000 | 910 |
| 2000-11-28 | 94 | 94 | 93 | 94 | 39,000 | 940 |
| 2000-11-27 | 90 | 94 | 90 | 94 | 62,000 | 940 |
| 2000-11-24 | 88 | 90 | 86 | 90 | 92,000 | 900 |
| 2000-11-22 | 86 | 88 | 86 | 88 | 89,000 | 880 |
| 2000-11-21 | 86 | 90 | 85 | 85 | 142,000 | 850 |
| 2000-11-20 | 88 | 89 | 88 | 88 | 93,000 | 880 |
| 2000-11-17 | 90 | 92 | 89 | 91 | 139,000 | 910 |
| 2000-11-16 | 90 | 94 | 90 | 90 | 119,000 | 900 |
| 2000-11-15 | 97 | 97 | 94 | 94 | 64,000 | 940 |
| 2000-11-14 | 93 | 96 | 93 | 95 | 41,000 | 950 |
| 2000-11-13 | 96 | 96 | 94 | 95 | 48,000 | 950 |
| 2000-11-10 | 102 | 102 | 94 | 98 | 145,000 | 980 |
| 2000-11-09 | 96 | 97 | 95 | 95 | 76,000 | 950 |
| 2000-11-08 | 95 | 97 | 95 | 97 | 62,000 | 970 |
| 2000-11-07 | 95 | 96 | 95 | 96 | 146,000 | 960 |
| 2000-11-06 | 94 | 94 | 92 | 93 | 101,000 | 930 |
| 2000-11-02 | 90 | 94 | 90 | 94 | 104,000 | 940 |
| 2000-11-01 | 89 | 94 | 89 | 94 | 119,000 | 940 |
| 2000-10-31 | 90 | 90 | 89 | 89 | 92,000 | 890 |
| 2000-10-30 | 90 | 91 | 89 | 90 | 159,000 | 900 |
| 2000-10-27 | 94 | 94 | 91 | 91 | 122,000 | 910 |
| 2000-10-26 | 94 | 96 | 92 | 96 | 110,000 | 960 |
| 2000-10-25 | 96 | 96 | 94 | 96 | 73,000 | 960 |
| 2000-10-24 | 96 | 97 | 95 | 95 | 101,000 | 950 |
| 2000-10-23 | 96 | 97 | 95 | 95 | 60,000 | 950 |
| 2000-10-20 | 97 | 97 | 95 | 95 | 161,000 | 950 |
| 2000-10-19 | 97 | 98 | 95 | 96 | 197,000 | 960 |
| 2000-10-18 | 96 | 98 | 96 | 98 | 121,000 | 980 |
| 2000-10-17 | 100 | 102 | 97 | 100 | 141,000 | 1,000 |
| 2000-10-16 | 98 | 102 | 96 | 99 | 179,000 | 990 |
| 2000-10-13 | 99 | 99 | 92 | 98 | 394,000 | 980 |
| 2000-10-12 | 99 | 100 | 98 | 99 | 126,000 | 990 |
| 2000-10-11 | 102 | 102 | 99 | 101 | 136,000 | 1,010 |
| 2000-10-10 | 104 | 104 | 101 | 101 | 119,000 | 1,010 |
| 2000-10-06 | 104 | 105 | 103 | 104 | 149,000 | 1,040 |
| 2000-10-05 | 104 | 105 | 104 | 104 | 105,000 | 1,040 |
| 2000-10-04 | 103 | 105 | 102 | 105 | 101,000 | 1,050 |
| 2000-10-03 | 102 | 104 | 102 | 104 | 72,000 | 1,040 |
| 2000-10-02 | 102 | 104 | 102 | 104 | 60,000 | 1,040 |
| 2000-09-29 | 102 | 105 | 102 | 105 | 113,000 | 1,050 |
| 2000-09-28 | 103 | 105 | 103 | 103 | 144,000 | 1,030 |
| 2000-09-27 | 105 | 106 | 103 | 105 | 58,000 | 1,050 |
| 2000-09-26 | 104 | 106 | 104 | 105 | 46,000 | 1,050 |
| 2000-09-25 | 105 | 108 | 103 | 108 | 242,000 | 1,080 |
| 2000-09-22 | 107 | 108 | 104 | 104 | 202,000 | 1,040 |
| 2000-09-21 | 107 | 110 | 106 | 107 | 122,000 | 1,070 |
| 2000-09-20 | 105 | 110 | 105 | 110 | 163,000 | 1,100 |
| 2000-09-19 | 105 | 106 | 104 | 105 | 127,000 | 1,050 |
| 2000-09-18 | 106 | 107 | 105 | 107 | 100,000 | 1,070 |
| 2000-09-14 | 107 | 107 | 105 | 107 | 143,000 | 1,070 |
| 2000-09-13 | 108 | 108 | 106 | 107 | 50,000 | 1,070 |
| 2000-09-12 | 108 | 108 | 105 | 106 | 94,000 | 1,060 |
| 2000-09-11 | 110 | 112 | 108 | 108 | 70,000 | 1,080 |
| 2000-09-08 | 110 | 110 | 108 | 110 | 108,000 | 1,100 |
| 2000-09-07 | 108 | 109 | 108 | 108 | 100,000 | 1,080 |
| 2000-09-06 | 110 | 110 | 108 | 108 | 35,000 | 1,080 |
| 2000-09-05 | 110 | 110 | 108 | 108 | 99,000 | 1,080 |
| 2000-09-04 | 112 | 112 | 110 | 110 | 92,000 | 1,100 |
| 2000-09-01 | 111 | 111 | 110 | 110 | 124,000 | 1,100 |
| 2000-08-31 | 113 | 114 | 111 | 114 | 52,000 | 1,140 |
| 2000-08-30 | 111 | 113 | 111 | 113 | 121,000 | 1,130 |
| 2000-08-29 | 113 | 115 | 111 | 111 | 169,000 | 1,110 |
| 2000-08-28 | 117 | 117 | 113 | 113 | 110,000 | 1,130 |
| 2000-08-25 | 118 | 118 | 115 | 116 | 79,000 | 1,160 |
| 2000-08-24 | 117 | 119 | 116 | 117 | 117,000 | 1,170 |
| 2000-08-23 | 119 | 120 | 117 | 117 | 120,000 | 1,170 |
| 2000-08-22 | 117 | 119 | 115 | 118 | 91,000 | 1,180 |
| 2000-08-21 | 114 | 116 | 114 | 116 | 80,000 | 1,160 |
| 2000-08-18 | 114 | 115 | 112 | 114 | 55,000 | 1,140 |
| 2000-08-17 | 113 | 114 | 112 | 114 | 104,000 | 1,140 |
| 2000-08-16 | 111 | 113 | 111 | 111 | 221,000 | 1,110 |
| 2000-08-15 | 112 | 113 | 111 | 111 | 76,000 | 1,110 |
| 2000-08-14 | 112 | 113 | 112 | 112 | 90,000 | 1,120 |
| 2000-08-11 | 112 | 112 | 110 | 111 | 102,000 | 1,110 |
| 2000-08-10 | 112 | 113 | 111 | 112 | 110,000 | 1,120 |
| 2000-08-09 | 111 | 112 | 110 | 111 | 72,000 | 1,110 |
| 2000-08-08 | 114 | 114 | 110 | 111 | 81,000 | 1,110 |
| 2000-08-07 | 111 | 115 | 110 | 115 | 76,000 | 1,150 |
| 2000-08-04 | 111 | 113 | 110 | 111 | 289,000 | 1,110 |
| 2000-08-03 | 114 | 115 | 110 | 113 | 158,000 | 1,130 |
| 2000-08-02 | 114 | 116 | 113 | 114 | 204,000 | 1,140 |
| 2000-08-01 | 110 | 115 | 110 | 114 | 271,000 | 1,140 |
| 2000-07-31 | 109 | 112 | 106 | 110 | 247,000 | 1,100 |
| 2000-07-28 | 115 | 116 | 112 | 113 | 165,000 | 1,130 |
| 2000-07-27 | 116 | 117 | 114 | 117 | 321,000 | 1,170 |
| 2000-07-26 | 118 | 120 | 116 | 117 | 291,000 | 1,170 |
| 2000-07-25 | 118 | 124 | 118 | 124 | 220,000 | 1,240 |
| 2000-07-24 | 125 | 125 | 119 | 123 | 231,000 | 1,230 |
| 2000-07-21 | 131 | 132 | 126 | 126 | 225,000 | 1,260 |
| 2000-07-19 | 132 | 132 | 128 | 130 | 250,000 | 1,300 |
| 2000-07-18 | 136 | 136 | 128 | 129 | 260,000 | 1,290 |
| 2000-07-17 | 140 | 141 | 133 | 134 | 294,000 | 1,340 |
| 2000-07-14 | 134 | 136 | 134 | 136 | 172,000 | 1,360 |
| 2000-07-13 | 138 | 138 | 133 | 134 | 182,000 | 1,340 |
| 2000-07-12 | 135 | 137 | 134 | 137 | 210,000 | 1,370 |
| 2000-07-11 | 138 | 139 | 135 | 138 | 242,000 | 1,380 |
| 2000-07-10 | 140 | 142 | 136 | 139 | 188,000 | 1,390 |
| 2000-07-07 | 136 | 138 | 135 | 137 | 137,000 | 1,370 |
| 2000-07-06 | 135 | 138 | 135 | 138 | 236,000 | 1,380 |
| 2000-07-05 | 138 | 141 | 136 | 138 | 356,000 | 1,380 |
| 2000-07-04 | 146 | 147 | 138 | 139 | 799,000 | 1,390 |
| 2000-07-03 | 141 | 147 | 140 | 144 | 735,000 | 1,440 |
| 2000-06-30 | 140 | 141 | 137 | 138 | 627,000 | 1,380 |
| 2000-06-29 | 135 | 140 | 134 | 140 | 722,000 | 1,400 |
| 2000-06-28 | 133 | 135 | 131 | 133 | 433,000 | 1,330 |
| 2000-06-27 | 128 | 134 | 126 | 133 | 422,000 | 1,330 |
| 2000-06-26 | 126 | 128 | 125 | 128 | 255,000 | 1,280 |
| 2000-06-23 | 130 | 130 | 123 | 124 | 752,000 | 1,240 |
| 2000-06-22 | 133 | 133 | 130 | 130 | 469,000 | 1,300 |
| 2000-06-21 | 130 | 136 | 130 | 133 | 716,000 | 1,330 |
| 2000-06-20 | 136 | 137 | 130 | 132 | 834,000 | 1,320 |
| 2000-06-19 | 137 | 138 | 133 | 136 | 816,000 | 1,360 |
| 2000-06-16 | 148 | 150 | 136 | 138 | 3,720,000 | 1,380 |
| 2000-06-15 | 135 | 151 | 134 | 144 | 11,269,000 | 1,440 |
| 2000-06-14 | 120 | 131 | 119 | 130 | 3,474,000 | 1,300 |
| 2000-06-13 | 122 | 123 | 115 | 116 | 896,000 | 1,160 |
| 2000-06-12 | 114 | 120 | 113 | 120 | 1,416,000 | 1,200 |
| 2000-06-09 | 112 | 112 | 108 | 111 | 414,000 | 1,110 |
| 2000-06-08 | 112 | 113 | 108 | 110 | 383,000 | 1,100 |
| 2000-06-07 | 106 | 114 | 105 | 112 | 940,000 | 1,120 |
| 2000-06-06 | 103 | 105 | 103 | 105 | 143,000 | 1,050 |
| 2000-06-05 | 105 | 105 | 102 | 103 | 162,000 | 1,030 |
| 2000-06-02 | 103 | 104 | 102 | 104 | 135,000 | 1,040 |
| 2000-06-01 | 102 | 103 | 101 | 101 | 163,000 | 1,010 |
| 2000-05-31 | 103 | 103 | 101 | 102 | 142,000 | 1,020 |
| 2000-05-30 | 104 | 104 | 101 | 101 | 552,000 | 1,010 |
| 2000-05-29 | 105 | 105 | 103 | 104 | 119,000 | 1,040 |
| 2000-05-26 | 103 | 104 | 102 | 103 | 294,000 | 1,030 |
| 2000-05-25 | 106 | 106 | 102 | 106 | 207,000 | 1,060 |
| 2000-05-24 | 105 | 107 | 104 | 107 | 303,000 | 1,070 |
| 2000-05-23 | 105 | 105 | 102 | 105 | 303,000 | 1,050 |
| 2000-05-22 | 108 | 108 | 103 | 104 | 337,000 | 1,040 |
| 2000-05-19 | 108 | 108 | 104 | 105 | 481,000 | 1,050 |
| 2000-05-18 | 111 | 112 | 108 | 108 | 489,000 | 1,080 |
| 2000-05-17 | 108 | 110 | 107 | 110 | 801,000 | 1,100 |
| 2000-05-16 | 108 | 108 | 106 | 107 | 277,000 | 1,070 |
| 2000-05-15 | 106 | 107 | 105 | 105 | 374,000 | 1,050 |
| 2000-05-12 | 102 | 106 | 102 | 106 | 484,000 | 1,060 |
| 2000-05-11 | 104 | 104 | 103 | 104 | 191,000 | 1,040 |
| 2000-05-10 | 105 | 106 | 104 | 106 | 205,000 | 1,060 |
| 2000-05-09 | 108 | 109 | 105 | 105 | 243,000 | 1,050 |
| 2000-05-08 | 105 | 107 | 104 | 107 | 622,000 | 1,070 |
| 2000-05-02 | 98 | 101 | 98 | 101 | 790,000 | 1,010 |
| 2000-05-01 | 95 | 100 | 95 | 100 | 642,000 | 1,000 |
| 2000-04-28 | 102 | 103 | 95 | 100 | 1,478,000 | 1,000 |
| 2000-04-27 | 104 | 104 | 101 | 102 | 920,000 | 1,020 |
| 2000-04-26 | 105 | 106 | 103 | 104 | 969,000 | 1,040 |
| 2000-04-25 | 107 | 110 | 105 | 107 | 907,000 | 1,070 |
| 2000-04-24 | 115 | 116 | 105 | 110 | 2,082,000 | 1,100 |
| 2000-04-21 | 108 | 113 | 101 | 112 | 4,823,000 | 1,120 |
| 2000-04-20 | 110 | 114 | 106 | 106 | 2,350,000 | 1,060 |
| 2000-04-19 | 114 | 120 | 108 | 119 | 1,961,000 | 1,190 |
| 2000-04-18 | 123 | 127 | 110 | 114 | 1,769,000 | 1,140 |
| 2000-04-17 | 102 | 127 | 102 | 123 | 2,174,000 | 1,230 |
| 2000-04-14 | 148 | 152 | 146 | 152 | 906,000 | 1,520 |
| 2000-04-13 | 144 | 150 | 139 | 150 | 769,000 | 1,500 |
| 2000-04-12 | 142 | 145 | 141 | 145 | 295,000 | 1,450 |
| 2000-04-11 | 145 | 145 | 141 | 142 | 168,000 | 1,420 |
| 2000-04-10 | 145 | 145 | 141 | 142 | 197,000 | 1,420 |
| 2000-04-07 | 142 | 145 | 140 | 140 | 513,000 | 1,400 |
| 2000-04-06 | 140 | 143 | 137 | 137 | 493,000 | 1,370 |
| 2000-04-05 | 135 | 139 | 134 | 139 | 235,000 | 1,390 |
| 2000-04-04 | 130 | 135 | 130 | 133 | 191,000 | 1,330 |
| 2000-04-03 | 134 | 138 | 128 | 133 | 243,000 | 1,330 |
| 2000-03-31 | 132 | 133 | 123 | 130 | 202,000 | 1,300 |
| 2000-03-30 | 131 | 132 | 128 | 129 | 170,000 | 1,290 |
| 2000-03-29 | 139 | 140 | 131 | 132 | 160,000 | 1,320 |
| 2000-03-28 | 135 | 140 | 130 | 139 | 229,000 | 1,390 |
| 2000-03-27 | 138 | 139 | 127 | 134 | 516,000 | 1,340 |
| 2000-03-24 | 131 | 139 | 130 | 139 | 428,000 | 1,390 |
| 2000-03-23 | 129 | 134 | 128 | 128 | 197,000 | 1,280 |
| 2000-03-22 | 125 | 134 | 125 | 134 | 308,000 | 1,340 |
| 2000-03-21 | 125 | 129 | 122 | 125 | 181,000 | 1,250 |
| 2000-03-17 | 125 | 132 | 122 | 125 | 382,000 | 1,250 |
| 2000-03-16 | 125 | 128 | 120 | 120 | 247,000 | 1,200 |
| 2000-03-15 | 131 | 133 | 125 | 128 | 162,000 | 1,280 |
| 2000-03-14 | 139 | 140 | 133 | 133 | 352,000 | 1,330 |
| 2000-03-13 | 134 | 140 | 133 | 140 | 573,000 | 1,400 |
| 2000-03-10 | 138 | 138 | 131 | 131 | 2,059,000 | 1,310 |
| 2000-03-09 | 120 | 128 | 120 | 128 | 430,000 | 1,280 |
| 2000-03-08 | 121 | 125 | 121 | 123 | 226,000 | 1,230 |
| 2000-03-07 | 124 | 125 | 120 | 125 | 324,000 | 1,250 |
| 2000-03-06 | 115 | 123 | 114 | 120 | 334,000 | 1,200 |
| 2000-03-03 | 108 | 114 | 108 | 114 | 211,000 | 1,140 |
| 2000-03-02 | 105 | 109 | 105 | 108 | 209,000 | 1,080 |
| 2000-03-01 | 107 | 110 | 106 | 108 | 166,000 | 1,080 |
| 2000-02-29 | 106 | 109 | 105 | 109 | 136,000 | 1,090 |
| 2000-02-28 | 108 | 109 | 105 | 105 | 337,000 | 1,050 |
| 2000-02-25 | 111 | 112 | 108 | 111 | 197,000 | 1,110 |
| 2000-02-24 | 111 | 112 | 110 | 110 | 246,000 | 1,100 |
| 2000-02-23 | 112 | 114 | 111 | 111 | 135,000 | 1,110 |
| 2000-02-22 | 115 | 115 | 111 | 111 | 279,000 | 1,110 |
| 2000-02-21 | 115 | 118 | 112 | 112 | 102,000 | 1,120 |
| 2000-02-18 | 114 | 116 | 112 | 116 | 233,000 | 1,160 |
| 2000-02-17 | 125 | 127 | 117 | 117 | 159,000 | 1,170 |
| 2000-02-16 | 118 | 125 | 115 | 125 | 488,000 | 1,250 |
| 2000-02-15 | 118 | 120 | 117 | 120 | 228,000 | 1,200 |
| 2000-02-14 | 115 | 119 | 115 | 117 | 196,000 | 1,170 |
| 2000-02-10 | 113 | 119 | 113 | 115 | 484,000 | 1,150 |
| 2000-02-09 | 116 | 116 | 112 | 114 | 148,000 | 1,140 |
| 2000-02-08 | 113 | 119 | 112 | 119 | 147,000 | 1,190 |
| 2000-02-07 | 112 | 116 | 112 | 113 | 53,000 | 1,130 |
| 2000-02-04 | 114 | 117 | 112 | 112 | 258,000 | 1,120 |
| 2000-02-03 | 114 | 118 | 113 | 114 | 106,000 | 1,140 |
| 2000-02-02 | 115 | 120 | 113 | 113 | 233,000 | 1,130 |
| 2000-02-01 | 116 | 123 | 113 | 120 | 189,000 | 1,200 |
| 2000-01-31 | 113 | 114 | 110 | 111 | 223,000 | 1,110 |
| 2000-01-28 | 113 | 118 | 111 | 114 | 328,000 | 1,140 |
| 2000-01-27 | 114 | 117 | 112 | 113 | 189,000 | 1,130 |
| 2000-01-26 | 118 | 119 | 115 | 115 | 149,000 | 1,150 |
| 2000-01-25 | 123 | 123 | 116 | 117 | 233,000 | 1,170 |
| 2000-01-24 | 123 | 127 | 121 | 122 | 105,000 | 1,220 |
| 2000-01-21 | 126 | 129 | 123 | 128 | 204,000 | 1,280 |
| 2000-01-20 | 130 | 135 | 126 | 133 | 234,000 | 1,330 |
| 2000-01-19 | 125 | 129 | 125 | 125 | 183,000 | 1,250 |
| 2000-01-18 | 126 | 129 | 123 | 129 | 127,000 | 1,290 |
| 2000-01-17 | 116 | 128 | 116 | 128 | 281,000 | 1,280 |
| 2000-01-14 | 115 | 118 | 113 | 114 | 525,000 | 1,140 |
| 2000-01-13 | 114 | 117 | 111 | 116 | 172,000 | 1,160 |
| 2000-01-12 | 113 | 115 | 110 | 112 | 152,000 | 1,120 |
| 2000-01-11 | 115 | 115 | 109 | 110 | 256,000 | 1,100 |
| 2000-01-07 | 115 | 115 | 109 | 114 | 232,000 | 1,140 |
| 2000-01-06 | 113 | 113 | 108 | 108 | 244,000 | 1,080 |
| 2000-01-05 | 110 | 129 | 108 | 108 | 218,000 | 1,080 |
| 2000-01-04 | 109 | 110 | 107 | 107 | 109,000 | 1,070 |
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
