5302 日本カーボン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	230	231	223	223	2,729,000	2,230
2004-12-29	235	236	226	232	11,193,000	2,320
2004-12-28	261	263	227	232	26,056,000	2,320
2004-12-27	215	270	212	257	88,301,000	2,570
2004-12-24	200	212	200	210	7,813,000	2,100
2004-12-22	201	202	199	199	964,000	1,990
2004-12-21	202	204	200	200	1,336,000	2,000
2004-12-20	200	203	198	201	1,759,000	2,010
2004-12-17	201	202	196	198	1,891,000	1,980
2004-12-16	196	200	196	199	5,536,000	1,990
2004-12-15	191	192	191	191	493,000	1,910
2004-12-14	191	192	189	191	528,000	1,910
2004-12-13	196	197	189	190	1,059,000	1,900
2004-12-10	193	194	190	190	793,000	1,900
2004-12-09	197	198	190	191	790,000	1,910
2004-12-08	195	196	194	195	589,000	1,950
2004-12-07	197	200	195	196	838,000	1,960
2004-12-06	198	200	195	196	792,000	1,960
2004-12-03	200	202	195	196	1,231,000	1,960
2004-12-02	204	206	197	198	4,646,000	1,980
2004-12-01	190	200	189	200	4,784,000	2,000
2004-11-30	189	190	188	189	561,000	1,890
2004-11-29	190	191	189	190	397,000	1,900
2004-11-26	188	192	186	190	788,000	1,900
2004-11-25	187	187	186	186	372,000	1,860
2004-11-24	188	188	186	186	249,000	1,860
2004-11-22	184	186	183	185	450,000	1,850
2004-11-19	191	191	188	188	382,000	1,880
2004-11-18	191	192	188	188	703,000	1,880
2004-11-17	192	194	191	191	729,000	1,910
2004-11-16	189	196	189	193	1,992,000	1,930
2004-11-15	187	190	187	188	536,000	1,880
2004-11-12	187	189	186	188	225,000	1,880
2004-11-11	188	190	186	186	263,000	1,860
2004-11-10	190	190	188	189	160,000	1,890
2004-11-09	189	190	188	189	317,000	1,890
2004-11-08	192	193	188	188	231,000	1,880
2004-11-05	188	193	188	189	782,000	1,890
2004-11-04	188	190	186	187	288,000	1,870
2004-11-02	185	185	182	184	463,000	1,840
2004-11-01	187	187	180	183	610,000	1,830
2004-10-29	190	190	185	185	707,000	1,850
2004-10-28	191	191	189	190	525,000	1,900
2004-10-27	192	192	188	189	558,000	1,890
2004-10-26	190	191	188	188	652,000	1,880
2004-10-25	189	193	189	189	628,000	1,890
2004-10-22	194	196	193	194	593,000	1,940
2004-10-21	195	198	192	193	648,000	1,930
2004-10-20	199	199	194	196	819,000	1,960
2004-10-19	197	202	195	201	1,314,000	2,010
2004-10-18	199	199	194	194	738,000	1,940
2004-10-15	191	199	191	197	2,042,000	1,970
2004-10-14	205	206	198	199	3,601,000	1,990
2004-10-13	213	217	202	207	9,516,000	2,070
2004-10-12	201	210	200	210	5,287,000	2,100
2004-10-08	197	204	197	201	2,394,000	2,010
2004-10-07	205	205	198	199	2,917,000	1,990
2004-10-06	198	219	198	202	21,359,000	2,020
2004-10-05	193	198	193	194	4,972,000	1,940
2004-10-04	191	195	188	194	2,830,000	1,940
2004-10-01	183	191	183	189	2,164,000	1,890
2004-09-30	184	186	181	181	638,000	1,810
2004-09-29	185	187	179	181	497,000	1,810
2004-09-28	185	187	182	185	1,334,000	1,850
2004-09-27	180	191	180	190	1,853,000	1,900
2004-09-24	175	178	172	177	686,000	1,770
2004-09-22	178	180	177	177	502,000	1,770
2004-09-21	183	184	180	180	319,000	1,800
2004-09-17	185	186	181	183	430,000	1,830
2004-09-16	185	187	184	185	330,000	1,850
2004-09-15	190	190	186	187	336,000	1,870
2004-09-14	189	190	187	188	510,000	1,880
2004-09-13	183	188	182	188	533,000	1,880
2004-09-10	186	187	182	183	1,003,000	1,830
2004-09-09	187	191	186	187	860,000	1,870
2004-09-08	189	192	187	190	756,000	1,900
2004-09-07	194	194	187	189	1,027,000	1,890
2004-09-06	187	195	187	194	4,042,000	1,940
2004-09-03	183	188	183	185	1,104,000	1,850
2004-09-02	185	185	181	182	1,072,000	1,820
2004-09-01	178	186	177	186	1,956,000	1,860
2004-08-31	178	179	177	177	213,000	1,770
2004-08-30	179	180	178	178	173,000	1,780
2004-08-27	178	181	178	179	464,000	1,790
2004-08-26	182	183	179	180	556,000	1,800
2004-08-25	181	181	177	179	312,000	1,790
2004-08-24	182	183	178	178	620,000	1,780
2004-08-23	175	181	175	180	1,068,000	1,800
2004-08-20	173	174	170	174	320,000	1,740
2004-08-19	173	175	172	173	254,000	1,730
2004-08-18	172	173	170	171	228,000	1,710
2004-08-17	174	176	171	171	231,000	1,710
2004-08-16	172	172	167	169	303,000	1,690
2004-08-13	175	176	173	173	173,000	1,730
2004-08-12	176	177	175	176	115,000	1,760
2004-08-11	175	176	174	176	265,000	1,760
2004-08-10	173	175	171	173	206,000	1,730
2004-08-09	171	172	168	171	347,000	1,710
2004-08-06	174	176	172	172	367,000	1,720
2004-08-05	176	177	174	177	307,000	1,770
2004-08-04	175	176	172	175	407,000	1,750
2004-08-03	180	182	176	179	646,000	1,790
2004-08-02	180	181	176	177	206,000	1,770
2004-07-30	179	180	176	178	279,000	1,780
2004-07-29	181	181	175	177	263,000	1,770
2004-07-28	181	181	178	181	297,000	1,810
2004-07-27	178	184	174	176	512,000	1,760
2004-07-26	183	184	180	180	459,000	1,800
2004-07-23	188	189	187	188	317,000	1,880
2004-07-22	187	190	186	188	606,000	1,880
2004-07-21	191	191	188	189	932,000	1,890
2004-07-20	190	193	188	190	2,700,000	1,900
2004-07-16	184	186	182	185	655,000	1,850
2004-07-15	188	189	183	186	1,167,000	1,860
2004-07-14	195	195	186	187	1,511,000	1,870
2004-07-13	197	197	191	192	6,188,000	1,920
2004-07-12	172	177	172	177	244,000	1,770
2004-07-09	169	173	169	172	253,000	1,720
2004-07-08	174	174	170	170	221,000	1,700
2004-07-07	167	172	167	171	318,000	1,710
2004-07-06	175	177	173	173	291,000	1,730
2004-07-05	180	180	174	176	776,000	1,760
2004-07-02	182	184	181	183	362,000	1,830
2004-07-01	182	189	182	186	1,647,000	1,860
2004-06-30	182	184	181	183	328,000	1,830
2004-06-29	182	183	179	180	319,000	1,800
2004-06-28	184	185	182	183	274,000	1,830
2004-06-25	178	184	178	181	243,000	1,810
2004-06-24	180	180	176	178	256,000	1,780
2004-06-23	183	183	178	178	350,000	1,780
2004-06-22	179	186	179	181	1,095,000	1,810
2004-06-21	179	181	178	178	270,000	1,780
2004-06-18	184	184	178	180	429,000	1,800
2004-06-17	184	185	181	182	436,000	1,820
2004-06-16	183	185	181	182	291,000	1,820
2004-06-15	184	185	180	182	506,000	1,820
2004-06-14	185	186	183	183	408,000	1,830
2004-06-11	183	188	182	184	1,614,000	1,840
2004-06-10	181	183	179	181	909,000	1,810
2004-06-09	175	187	174	181	3,644,000	1,810
2004-06-08	176	176	170	170	863,000	1,700
2004-06-07	165	175	165	173	888,000	1,730
2004-06-04	166	167	164	165	233,000	1,650
2004-06-03	168	173	163	164	899,000	1,640
2004-06-02	169	169	167	167	295,000	1,670
2004-06-01	168	168	165	167	346,000	1,670
2004-05-31	169	169	165	166	373,000	1,660
2004-05-28	167	167	165	167	198,000	1,670
2004-05-27	166	167	164	166	322,000	1,660
2004-05-26	168	168	165	166	405,000	1,660
2004-05-25	167	167	162	166	515,000	1,660
2004-05-24	166	168	166	168	570,000	1,680
2004-05-21	159	165	158	164	737,000	1,640
2004-05-20	159	162	156	160	846,000	1,600
2004-05-19	161	161	156	156	884,000	1,560
2004-05-18	147	156	146	151	975,000	1,510
2004-05-17	161	161	142	142	1,286,000	1,420
2004-05-14	166	169	160	161	898,000	1,610
2004-05-13	174	175	168	170	436,000	1,700
2004-05-12	172	176	171	176	380,000	1,760
2004-05-11	162	174	162	167	839,000	1,670
2004-05-10	182	182	162	169	1,459,000	1,690
2004-05-07	186	187	183	186	766,000	1,860
2004-05-06	193	194	189	189	496,000	1,890
2004-04-30	192	193	190	192	782,000	1,920
2004-04-28	198	199	196	196	351,000	1,960
2004-04-27	193	198	193	198	840,000	1,980
2004-04-26	201	201	196	197	872,000	1,970
2004-04-23	205	205	200	201	747,000	2,010
2004-04-22	207	208	202	204	843,000	2,040
2004-04-21	205	208	201	206	1,064,000	2,060
2004-04-20	199	211	198	207	3,386,000	2,070
2004-04-19	207	207	193	199	1,138,000	1,990
2004-04-16	210	210	204	204	1,233,000	2,040
2004-04-15	213	216	203	207	2,157,000	2,070
2004-04-14	208	214	206	212	2,889,000	2,120
2004-04-13	205	213	204	213	2,289,000	2,130
2004-04-12	200	205	200	203	944,000	2,030
2004-04-09	202	205	197	197	2,460,000	1,970
2004-04-08	206	209	205	209	924,000	2,090
2004-04-07	210	210	207	209	1,028,000	2,090
2004-04-06	211	211	205	210	2,538,000	2,100
2004-04-05	214	214	207	208	4,759,000	2,080
2004-04-02	199	215	196	214	8,874,000	2,140
2004-04-01	197	200	197	197	1,411,000	1,970
2004-03-31	199	201	196	199	905,000	1,990
2004-03-30	205	205	199	200	1,733,000	2,000
2004-03-29	195	203	195	200	2,261,000	2,000
2004-03-26	199	199	195	195	880,000	1,950
2004-03-25	200	201	196	197	1,737,000	1,970
2004-03-24	202	202	194	197	2,177,000	1,970
2004-03-23	198	205	195	199	6,027,000	1,990
2004-03-22	189	202	187	202	7,832,000	2,020
2004-03-19	188	189	186	188	509,000	1,880
2004-03-18	193	194	188	188	1,509,000	1,880
2004-03-17	189	191	189	190	835,000	1,900
2004-03-16	193	193	188	188	987,000	1,880
2004-03-15	191	193	189	192	1,214,000	1,920
2004-03-12	189	192	187	190	1,029,000	1,900
2004-03-11	191	194	189	190	1,932,000	1,900
2004-03-10	192	197	190	194	3,917,000	1,940
2004-03-09	184	192	184	189	1,986,000	1,890
2004-03-08	191	193	186	186	2,407,000	1,860
2004-03-05	183	191	180	188	5,260,000	1,880
2004-03-04	189	190	181	183	4,355,000	1,830
2004-03-03	190	195	187	190	7,262,000	1,900
2004-03-02	204	208	185	186	22,418,000	1,860
2004-03-01	191	204	190	202	21,747,000	2,020
2004-02-27	183	193	182	190	22,004,000	1,900
2004-02-26	180	186	176	185	16,698,000	1,850
2004-02-25	171	183	170	180	16,920,000	1,800
2004-02-24	177	180	171	173	8,763,000	1,730
2004-02-23	170	177	169	177	16,810,000	1,770
2004-02-20	160	169	160	168	10,258,000	1,680
2004-02-19	157	165	154	163	2,340,000	1,630
2004-02-18	160	162	156	157	1,397,000	1,570
2004-02-17	157	167	157	160	6,198,000	1,600
2004-02-16	157	165	153	159	6,967,000	1,590
2004-02-13	143	155	142	155	1,966,000	1,550
2004-02-12	146	146	143	143	223,000	1,430
2004-02-10	146	146	144	144	100,000	1,440
2004-02-09	148	148	145	145	162,000	1,450
2004-02-06	145	147	144	146	114,000	1,460
2004-02-05	143	145	143	145	238,000	1,450
2004-02-04	148	152	145	145	362,000	1,450
2004-02-03	151	153	146	148	448,000	1,480
2004-02-02	150	152	149	149	309,000	1,490
2004-01-30	147	149	146	146	247,000	1,460
2004-01-29	147	149	144	147	479,000	1,470
2004-01-28	153	153	150	152	449,000	1,520
2004-01-27	153	156	153	154	284,000	1,540
2004-01-26	155	155	152	153	341,000	1,530
2004-01-23	156	156	154	155	488,000	1,550
2004-01-22	158	163	155	155	1,850,000	1,550
2004-01-21	153	158	151	157	977,000	1,570
2004-01-20	156	156	153	154	331,000	1,540
2004-01-19	157	157	153	155	720,000	1,550
2004-01-16	151	158	149	156	1,289,000	1,560
2004-01-15	151	154	150	151	535,000	1,510
2004-01-14	151	152	148	149	398,000	1,490
2004-01-13	154	154	150	150	305,000	1,500
2004-01-09	152	152	150	152	519,000	1,520
2004-01-08	151	153	147	153	882,000	1,530
2004-01-07	152	153	148	149	981,000	1,490
2004-01-06	143	148	142	148	687,000	1,480
2004-01-05	142	143	141	141	203,000	1,410

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31