5302 日本カーボン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 141 | 142 | 137 | 138 | 285,000 | 1,380 |
| 2003-12-29 | 140 | 142 | 137 | 139 | 373,000 | 1,390 |
| 2003-12-26 | 132 | 137 | 130 | 137 | 402,000 | 1,370 |
| 2003-12-25 | 130 | 132 | 128 | 131 | 309,000 | 1,310 |
| 2003-12-24 | 135 | 136 | 132 | 132 | 536,000 | 1,320 |
| 2003-12-22 | 136 | 136 | 134 | 135 | 318,000 | 1,350 |
| 2003-12-19 | 136 | 137 | 133 | 135 | 372,000 | 1,350 |
| 2003-12-18 | 139 | 141 | 136 | 137 | 335,000 | 1,370 |
| 2003-12-17 | 144 | 144 | 140 | 141 | 201,000 | 1,410 |
| 2003-12-16 | 140 | 142 | 140 | 141 | 131,000 | 1,410 |
| 2003-12-15 | 143 | 143 | 140 | 142 | 212,000 | 1,420 |
| 2003-12-12 | 138 | 143 | 138 | 140 | 385,000 | 1,400 |
| 2003-12-11 | 137 | 138 | 136 | 137 | 400,000 | 1,370 |
| 2003-12-10 | 140 | 141 | 136 | 138 | 288,000 | 1,380 |
| 2003-12-09 | 143 | 143 | 139 | 139 | 279,000 | 1,390 |
| 2003-12-08 | 144 | 144 | 140 | 142 | 386,000 | 1,420 |
| 2003-12-05 | 146 | 150 | 144 | 146 | 1,102,000 | 1,460 |
| 2003-12-04 | 141 | 146 | 141 | 145 | 691,000 | 1,450 |
| 2003-12-03 | 140 | 141 | 139 | 141 | 347,000 | 1,410 |
| 2003-12-02 | 140 | 142 | 139 | 140 | 274,000 | 1,400 |
| 2003-12-01 | 135 | 139 | 130 | 139 | 466,000 | 1,390 |
| 2003-11-28 | 138 | 140 | 138 | 140 | 324,000 | 1,400 |
| 2003-11-27 | 141 | 141 | 139 | 139 | 347,000 | 1,390 |
| 2003-11-26 | 137 | 141 | 137 | 140 | 521,000 | 1,400 |
| 2003-11-25 | 140 | 140 | 133 | 137 | 314,000 | 1,370 |
| 2003-11-21 | 127 | 136 | 127 | 134 | 460,000 | 1,340 |
| 2003-11-20 | 132 | 132 | 128 | 131 | 456,000 | 1,310 |
| 2003-11-19 | 130 | 132 | 127 | 127 | 650,000 | 1,270 |
| 2003-11-18 | 127 | 131 | 121 | 129 | 1,362,000 | 1,290 |
| 2003-11-17 | 145 | 146 | 135 | 135 | 932,000 | 1,350 |
| 2003-11-14 | 150 | 153 | 150 | 153 | 297,000 | 1,530 |
| 2003-11-13 | 150 | 155 | 150 | 153 | 415,000 | 1,530 |
| 2003-11-12 | 150 | 152 | 149 | 150 | 513,000 | 1,500 |
| 2003-11-11 | 155 | 155 | 146 | 153 | 955,000 | 1,530 |
| 2003-11-10 | 163 | 163 | 156 | 157 | 495,000 | 1,570 |
| 2003-11-07 | 165 | 167 | 161 | 161 | 1,523,000 | 1,610 |
| 2003-11-06 | 164 | 170 | 161 | 162 | 3,697,000 | 1,620 |
| 2003-11-05 | 162 | 163 | 159 | 160 | 753,000 | 1,600 |
| 2003-11-04 | 159 | 168 | 159 | 166 | 1,839,000 | 1,660 |
| 2003-10-31 | 158 | 160 | 153 | 156 | 439,000 | 1,560 |
| 2003-10-30 | 160 | 160 | 157 | 157 | 389,000 | 1,570 |
| 2003-10-29 | 162 | 162 | 158 | 160 | 476,000 | 1,600 |
| 2003-10-28 | 155 | 159 | 155 | 157 | 613,000 | 1,570 |
| 2003-10-27 | 150 | 155 | 150 | 151 | 477,000 | 1,510 |
| 2003-10-24 | 154 | 157 | 151 | 153 | 452,000 | 1,530 |
| 2003-10-23 | 160 | 161 | 150 | 152 | 850,000 | 1,520 |
| 2003-10-22 | 165 | 167 | 162 | 163 | 627,000 | 1,630 |
| 2003-10-21 | 170 | 171 | 165 | 165 | 1,044,000 | 1,650 |
| 2003-10-20 | 167 | 171 | 163 | 169 | 2,451,000 | 1,690 |
| 2003-10-17 | 161 | 166 | 161 | 166 | 1,054,000 | 1,660 |
| 2003-10-16 | 165 | 165 | 161 | 163 | 1,233,000 | 1,630 |
| 2003-10-15 | 163 | 165 | 161 | 164 | 1,377,000 | 1,640 |
| 2003-10-14 | 166 | 168 | 163 | 164 | 1,698,000 | 1,640 |
| 2003-10-10 | 169 | 171 | 165 | 166 | 1,964,000 | 1,660 |
| 2003-10-09 | 161 | 173 | 160 | 172 | 3,832,000 | 1,720 |
| 2003-10-08 | 161 | 163 | 158 | 160 | 1,142,000 | 1,600 |
| 2003-10-07 | 173 | 173 | 160 | 163 | 4,070,000 | 1,630 |
| 2003-10-06 | 169 | 177 | 165 | 172 | 18,049,000 | 1,720 |
| 2003-10-03 | 156 | 164 | 155 | 162 | 3,187,000 | 1,620 |
| 2003-10-02 | 151 | 156 | 151 | 154 | 1,076,000 | 1,540 |
| 2003-10-01 | 148 | 150 | 148 | 148 | 508,000 | 1,480 |
| 2003-09-30 | 146 | 151 | 146 | 150 | 559,000 | 1,500 |
| 2003-09-29 | 147 | 147 | 145 | 147 | 246,000 | 1,470 |
| 2003-09-26 | 144 | 148 | 144 | 147 | 569,000 | 1,470 |
| 2003-09-25 | 143 | 148 | 143 | 148 | 714,000 | 1,480 |
| 2003-09-24 | 157 | 159 | 150 | 153 | 1,194,000 | 1,530 |
| 2003-09-22 | 160 | 161 | 157 | 159 | 790,000 | 1,590 |
| 2003-09-19 | 164 | 166 | 160 | 161 | 1,004,000 | 1,610 |
| 2003-09-18 | 165 | 165 | 161 | 161 | 797,000 | 1,610 |
| 2003-09-17 | 160 | 168 | 159 | 165 | 1,942,000 | 1,650 |
| 2003-09-16 | 161 | 161 | 158 | 159 | 563,000 | 1,590 |
| 2003-09-12 | 162 | 162 | 159 | 160 | 736,000 | 1,600 |
| 2003-09-11 | 158 | 160 | 158 | 159 | 440,000 | 1,590 |
| 2003-09-10 | 159 | 162 | 159 | 161 | 685,000 | 1,610 |
| 2003-09-09 | 164 | 164 | 161 | 163 | 782,000 | 1,630 |
| 2003-09-08 | 156 | 162 | 156 | 161 | 774,000 | 1,610 |
| 2003-09-05 | 160 | 163 | 157 | 159 | 938,000 | 1,590 |
| 2003-09-04 | 165 | 168 | 161 | 161 | 1,022,000 | 1,610 |
| 2003-09-03 | 172 | 173 | 165 | 167 | 2,701,000 | 1,670 |
| 2003-09-02 | 161 | 177 | 159 | 170 | 8,424,000 | 1,700 |
| 2003-09-01 | 162 | 163 | 157 | 160 | 1,334,000 | 1,600 |
| 2003-08-29 | 158 | 163 | 156 | 161 | 2,548,000 | 1,610 |
| 2003-08-28 | 160 | 163 | 153 | 155 | 3,416,000 | 1,550 |
| 2003-08-27 | 166 | 171 | 159 | 160 | 16,605,000 | 1,600 |
| 2003-08-26 | 146 | 165 | 146 | 165 | 28,651,000 | 1,650 |
| 2003-08-25 | 140 | 141 | 138 | 140 | 332,000 | 1,400 |
| 2003-08-22 | 141 | 142 | 139 | 139 | 392,000 | 1,390 |
| 2003-08-21 | 139 | 144 | 139 | 140 | 977,000 | 1,400 |
| 2003-08-20 | 141 | 141 | 138 | 140 | 613,000 | 1,400 |
| 2003-08-19 | 140 | 143 | 140 | 142 | 1,559,000 | 1,420 |
| 2003-08-18 | 136 | 138 | 135 | 138 | 405,000 | 1,380 |
| 2003-08-15 | 137 | 138 | 134 | 135 | 568,000 | 1,350 |
| 2003-08-14 | 132 | 136 | 130 | 135 | 863,000 | 1,350 |
| 2003-08-13 | 132 | 136 | 131 | 135 | 871,000 | 1,350 |
| 2003-08-12 | 129 | 131 | 128 | 129 | 332,000 | 1,290 |
| 2003-08-11 | 129 | 129 | 127 | 128 | 271,000 | 1,280 |
| 2003-08-08 | 127 | 129 | 127 | 129 | 322,000 | 1,290 |
| 2003-08-07 | 128 | 129 | 126 | 126 | 338,000 | 1,260 |
| 2003-08-06 | 128 | 129 | 126 | 129 | 420,000 | 1,290 |
| 2003-08-05 | 133 | 133 | 128 | 130 | 476,000 | 1,300 |
| 2003-08-04 | 133 | 134 | 132 | 132 | 232,000 | 1,320 |
| 2003-08-01 | 132 | 135 | 132 | 135 | 437,000 | 1,350 |
| 2003-07-31 | 133 | 136 | 132 | 135 | 697,000 | 1,350 |
| 2003-07-30 | 138 | 139 | 135 | 137 | 483,000 | 1,370 |
| 2003-07-29 | 140 | 141 | 137 | 138 | 1,413,000 | 1,380 |
| 2003-07-28 | 135 | 144 | 133 | 140 | 4,442,000 | 1,400 |
| 2003-07-25 | 127 | 127 | 123 | 125 | 403,000 | 1,250 |
| 2003-07-24 | 128 | 130 | 126 | 127 | 657,000 | 1,270 |
| 2003-07-23 | 122 | 126 | 121 | 125 | 754,000 | 1,250 |
| 2003-07-22 | 122 | 122 | 120 | 121 | 504,000 | 1,210 |
| 2003-07-18 | 117 | 124 | 116 | 121 | 543,000 | 1,210 |
| 2003-07-17 | 126 | 127 | 115 | 119 | 1,400,000 | 1,190 |
| 2003-07-16 | 137 | 137 | 131 | 132 | 669,000 | 1,320 |
| 2003-07-15 | 138 | 138 | 135 | 137 | 551,000 | 1,370 |
| 2003-07-14 | 140 | 140 | 136 | 136 | 597,000 | 1,360 |
| 2003-07-11 | 139 | 141 | 136 | 137 | 686,000 | 1,370 |
| 2003-07-10 | 139 | 143 | 139 | 140 | 1,006,000 | 1,400 |
| 2003-07-09 | 138 | 139 | 135 | 138 | 576,000 | 1,380 |
| 2003-07-08 | 145 | 145 | 138 | 138 | 1,174,000 | 1,380 |
| 2003-07-07 | 140 | 143 | 138 | 141 | 1,274,000 | 1,410 |
| 2003-07-04 | 133 | 138 | 133 | 138 | 598,000 | 1,380 |
| 2003-07-03 | 145 | 145 | 134 | 137 | 1,502,000 | 1,370 |
| 2003-07-02 | 144 | 148 | 142 | 143 | 1,733,000 | 1,430 |
| 2003-07-01 | 145 | 145 | 141 | 142 | 842,000 | 1,420 |
| 2003-06-30 | 146 | 147 | 141 | 144 | 794,000 | 1,440 |
| 2003-06-27 | 142 | 148 | 142 | 145 | 2,952,000 | 1,450 |
| 2003-06-26 | 144 | 144 | 139 | 139 | 691,000 | 1,390 |
| 2003-06-25 | 135 | 142 | 135 | 140 | 606,000 | 1,400 |
| 2003-06-24 | 139 | 139 | 135 | 136 | 575,000 | 1,360 |
| 2003-06-23 | 143 | 143 | 139 | 141 | 693,000 | 1,410 |
| 2003-06-20 | 136 | 143 | 135 | 141 | 1,002,000 | 1,410 |
| 2003-06-19 | 135 | 137 | 134 | 137 | 643,000 | 1,370 |
| 2003-06-18 | 136 | 138 | 136 | 137 | 502,000 | 1,370 |
| 2003-06-17 | 143 | 143 | 132 | 135 | 1,280,000 | 1,350 |
| 2003-06-16 | 140 | 142 | 136 | 140 | 884,000 | 1,400 |
| 2003-06-13 | 138 | 139 | 135 | 138 | 1,108,000 | 1,380 |
| 2003-06-12 | 145 | 145 | 137 | 139 | 1,615,000 | 1,390 |
| 2003-06-11 | 151 | 151 | 142 | 145 | 4,511,000 | 1,450 |
| 2003-06-10 | 142 | 151 | 139 | 147 | 7,630,000 | 1,470 |
| 2003-06-09 | 137 | 148 | 135 | 144 | 9,769,000 | 1,440 |
| 2003-06-06 | 134 | 135 | 131 | 135 | 1,451,000 | 1,350 |
| 2003-06-05 | 137 | 137 | 133 | 135 | 2,094,000 | 1,350 |
| 2003-06-04 | 130 | 140 | 130 | 138 | 8,952,000 | 1,380 |
| 2003-06-03 | 127 | 128 | 125 | 127 | 862,000 | 1,270 |
| 2003-06-02 | 126 | 128 | 124 | 128 | 924,000 | 1,280 |
| 2003-05-30 | 125 | 127 | 124 | 126 | 622,000 | 1,260 |
| 2003-05-29 | 122 | 127 | 121 | 127 | 710,000 | 1,270 |
| 2003-05-28 | 123 | 125 | 121 | 121 | 404,000 | 1,210 |
| 2003-05-27 | 124 | 125 | 121 | 121 | 367,000 | 1,210 |
| 2003-05-26 | 128 | 128 | 125 | 125 | 458,000 | 1,250 |
| 2003-05-23 | 127 | 129 | 126 | 128 | 581,000 | 1,280 |
| 2003-05-22 | 129 | 131 | 125 | 128 | 1,606,000 | 1,280 |
| 2003-05-21 | 120 | 130 | 120 | 129 | 3,509,000 | 1,290 |
| 2003-05-20 | 121 | 121 | 119 | 121 | 364,000 | 1,210 |
| 2003-05-19 | 119 | 122 | 118 | 121 | 610,000 | 1,210 |
| 2003-05-16 | 119 | 121 | 119 | 120 | 676,000 | 1,200 |
| 2003-05-15 | 121 | 121 | 118 | 119 | 638,000 | 1,190 |
| 2003-05-14 | 118 | 121 | 118 | 121 | 520,000 | 1,210 |
| 2003-05-13 | 119 | 122 | 118 | 120 | 907,000 | 1,200 |
| 2003-05-12 | 118 | 120 | 117 | 118 | 457,000 | 1,180 |
| 2003-05-09 | 115 | 120 | 115 | 120 | 575,000 | 1,200 |
| 2003-05-08 | 118 | 120 | 117 | 118 | 646,000 | 1,180 |
| 2003-05-07 | 121 | 122 | 118 | 120 | 826,000 | 1,200 |
| 2003-05-06 | 123 | 124 | 120 | 121 | 868,000 | 1,210 |
| 2003-05-02 | 120 | 125 | 117 | 123 | 2,008,000 | 1,230 |
| 2003-05-01 | 111 | 119 | 111 | 119 | 1,035,000 | 1,190 |
| 2003-04-30 | 113 | 115 | 110 | 112 | 671,000 | 1,120 |
| 2003-04-28 | 112 | 113 | 108 | 108 | 1,287,000 | 1,080 |
| 2003-04-25 | 118 | 121 | 113 | 115 | 2,088,000 | 1,150 |
| 2003-04-24 | 126 | 127 | 120 | 121 | 1,765,000 | 1,210 |
| 2003-04-23 | 127 | 129 | 125 | 126 | 1,064,000 | 1,260 |
| 2003-04-22 | 132 | 133 | 127 | 130 | 1,458,000 | 1,300 |
| 2003-04-21 | 134 | 135 | 130 | 133 | 1,295,000 | 1,330 |
| 2003-04-18 | 135 | 138 | 131 | 133 | 5,411,000 | 1,330 |
| 2003-04-17 | 126 | 131 | 126 | 131 | 2,130,000 | 1,310 |
| 2003-04-16 | 126 | 128 | 124 | 126 | 972,000 | 1,260 |
| 2003-04-15 | 126 | 127 | 123 | 125 | 1,159,000 | 1,250 |
| 2003-04-14 | 125 | 127 | 122 | 122 | 1,578,000 | 1,220 |
| 2003-04-11 | 128 | 130 | 127 | 127 | 1,198,000 | 1,270 |
| 2003-04-10 | 132 | 132 | 123 | 130 | 2,566,000 | 1,300 |
| 2003-04-09 | 132 | 136 | 130 | 132 | 6,508,000 | 1,320 |
| 2003-04-08 | 135 | 147 | 125 | 129 | 16,950,000 | 1,290 |
| 2003-04-07 | 135 | 139 | 132 | 137 | 7,638,000 | 1,370 |
| 2003-04-04 | 126 | 135 | 126 | 133 | 6,084,000 | 1,330 |
| 2003-04-03 | 131 | 132 | 126 | 127 | 4,044,000 | 1,270 |
| 2003-04-02 | 132 | 133 | 124 | 131 | 13,789,000 | 1,310 |
| 2003-04-01 | 119 | 128 | 117 | 128 | 5,527,000 | 1,280 |
| 2003-03-31 | 125 | 125 | 117 | 117 | 1,894,000 | 1,170 |
| 2003-03-28 | 126 | 131 | 121 | 123 | 8,922,000 | 1,230 |
| 2003-03-27 | 115 | 120 | 113 | 119 | 5,155,000 | 1,190 |
| 2003-03-26 | 115 | 115 | 112 | 114 | 1,197,000 | 1,140 |
| 2003-03-25 | 109 | 118 | 108 | 110 | 2,806,000 | 1,100 |
| 2003-03-24 | 116 | 116 | 112 | 114 | 1,348,000 | 1,140 |
| 2003-03-20 | 110 | 115 | 108 | 112 | 1,765,000 | 1,120 |
| 2003-03-19 | 105 | 110 | 105 | 110 | 1,609,000 | 1,100 |
| 2003-03-18 | 113 | 113 | 107 | 108 | 2,248,000 | 1,080 |
| 2003-03-17 | 112 | 112 | 104 | 104 | 4,200,000 | 1,040 |
| 2003-03-14 | 116 | 120 | 112 | 112 | 9,900,000 | 1,120 |
| 2003-03-13 | 106 | 119 | 106 | 119 | 17,082,000 | 1,190 |
| 2003-03-12 | 105 | 107 | 103 | 106 | 1,791,000 | 1,060 |
| 2003-03-11 | 96 | 109 | 95 | 101 | 6,043,000 | 1,010 |
| 2003-03-10 | 107 | 107 | 100 | 101 | 6,072,000 | 1,010 |
| 2003-03-07 | 117 | 120 | 107 | 112 | 9,076,000 | 1,120 |
| 2003-03-06 | 128 | 130 | 121 | 122 | 9,259,000 | 1,220 |
| 2003-03-05 | 131 | 139 | 127 | 132 | 29,324,000 | 1,320 |
| 2003-03-04 | 137 | 149 | 114 | 125 | 56,869,000 | 1,250 |
| 2003-03-03 | 97 | 122 | 95 | 122 | 16,963,000 | 1,220 |
| 2003-02-28 | 89 | 92 | 87 | 92 | 1,269,000 | 920 |
| 2003-02-27 | 86 | 87 | 84 | 86 | 676,000 | 860 |
| 2003-02-26 | 83 | 87 | 82 | 84 | 679,000 | 840 |
| 2003-02-25 | 82 | 85 | 81 | 81 | 474,000 | 810 |
| 2003-02-24 | 88 | 89 | 85 | 85 | 557,000 | 850 |
| 2003-02-21 | 89 | 95 | 89 | 89 | 2,507,000 | 890 |
| 2003-02-20 | 90 | 91 | 88 | 90 | 959,000 | 900 |
| 2003-02-19 | 87 | 93 | 85 | 91 | 1,812,000 | 910 |
| 2003-02-18 | 87 | 88 | 84 | 88 | 1,384,000 | 880 |
| 2003-02-17 | 84 | 91 | 84 | 90 | 3,594,000 | 900 |
| 2003-02-14 | 82 | 84 | 81 | 81 | 622,000 | 810 |
| 2003-02-13 | 83 | 84 | 80 | 80 | 329,000 | 800 |
| 2003-02-12 | 80 | 83 | 80 | 83 | 578,000 | 830 |
| 2003-02-10 | 79 | 80 | 78 | 78 | 160,000 | 780 |
| 2003-02-07 | 82 | 82 | 78 | 78 | 289,000 | 780 |
| 2003-02-06 | 83 | 83 | 79 | 79 | 610,000 | 790 |
| 2003-02-05 | 76 | 83 | 75 | 83 | 1,021,000 | 830 |
| 2003-02-04 | 77 | 78 | 76 | 77 | 302,000 | 770 |
| 2003-02-03 | 72 | 76 | 72 | 75 | 245,000 | 750 |
| 2003-01-31 | 71 | 73 | 70 | 71 | 218,000 | 710 |
| 2003-01-30 | 74 | 74 | 71 | 72 | 417,000 | 720 |
| 2003-01-29 | 77 | 79 | 73 | 73 | 718,000 | 730 |
| 2003-01-28 | 77 | 77 | 73 | 76 | 349,000 | 760 |
| 2003-01-27 | 73 | 78 | 72 | 75 | 1,464,000 | 750 |
| 2003-01-24 | 82 | 82 | 77 | 78 | 591,000 | 780 |
| 2003-01-23 | 79 | 83 | 77 | 83 | 974,000 | 830 |
| 2003-01-22 | 87 | 88 | 82 | 83 | 1,449,000 | 830 |
| 2003-01-21 | 86 | 89 | 83 | 87 | 4,386,000 | 870 |
| 2003-01-20 | 73 | 78 | 73 | 76 | 2,399,000 | 760 |
| 2003-01-17 | 66 | 73 | 65 | 71 | 965,000 | 710 |
| 2003-01-16 | 67 | 67 | 65 | 66 | 201,000 | 660 |
| 2003-01-15 | 70 | 70 | 66 | 68 | 840,000 | 680 |
| 2003-01-14 | 61 | 69 | 61 | 67 | 1,117,000 | 670 |
| 2003-01-10 | 60 | 62 | 60 | 60 | 170,000 | 600 |
| 2003-01-09 | 61 | 62 | 60 | 62 | 87,000 | 620 |
| 2003-01-08 | 62 | 63 | 61 | 62 | 112,000 | 620 |
| 2003-01-07 | 65 | 65 | 62 | 63 | 185,000 | 630 |
| 2003-01-06 | 63 | 64 | 62 | 64 | 199,000 | 640 |
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
