5302 日本カーボン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 388 | 390 | 383 | 385 | 665,000 | 3,850 |
| 2005-12-29 | 393 | 398 | 388 | 392 | 1,378,000 | 3,920 |
| 2005-12-28 | 388 | 396 | 383 | 393 | 1,993,000 | 3,930 |
| 2005-12-27 | 397 | 398 | 382 | 390 | 1,904,000 | 3,900 |
| 2005-12-26 | 407 | 407 | 395 | 401 | 2,586,000 | 4,010 |
| 2005-12-22 | 397 | 409 | 393 | 405 | 4,600,000 | 4,050 |
| 2005-12-21 | 413 | 420 | 393 | 400 | 12,249,000 | 4,000 |
| 2005-12-20 | 368 | 417 | 365 | 410 | 17,033,000 | 4,100 |
| 2005-12-19 | 380 | 383 | 362 | 370 | 4,186,000 | 3,700 |
| 2005-12-16 | 389 | 392 | 382 | 385 | 2,639,000 | 3,850 |
| 2005-12-15 | 394 | 403 | 388 | 392 | 4,001,000 | 3,920 |
| 2005-12-14 | 404 | 413 | 386 | 397 | 7,922,000 | 3,970 |
| 2005-12-13 | 387 | 408 | 380 | 398 | 12,474,000 | 3,980 |
| 2005-12-12 | 365 | 396 | 362 | 390 | 15,497,000 | 3,900 |
| 2005-12-09 | 342 | 364 | 341 | 356 | 14,312,000 | 3,560 |
| 2005-12-08 | 355 | 360 | 338 | 347 | 27,201,000 | 3,470 |
| 2005-12-07 | 325 | 332 | 323 | 327 | 5,065,000 | 3,270 |
| 2005-12-06 | 324 | 335 | 318 | 322 | 7,826,000 | 3,220 |
| 2005-12-05 | 319 | 327 | 312 | 326 | 6,771,000 | 3,260 |
| 2005-12-02 | 316 | 323 | 308 | 318 | 7,957,000 | 3,180 |
| 2005-12-01 | 305 | 316 | 300 | 316 | 15,449,000 | 3,160 |
| 2005-11-30 | 282 | 298 | 280 | 297 | 8,018,000 | 2,970 |
| 2005-11-29 | 279 | 280 | 276 | 278 | 750,000 | 2,780 |
| 2005-11-28 | 276 | 281 | 276 | 280 | 1,361,000 | 2,800 |
| 2005-11-25 | 271 | 278 | 265 | 278 | 1,561,000 | 2,780 |
| 2005-11-24 | 283 | 283 | 275 | 275 | 2,025,000 | 2,750 |
| 2005-11-22 | 283 | 284 | 278 | 282 | 1,211,000 | 2,820 |
| 2005-11-21 | 287 | 288 | 282 | 283 | 1,472,000 | 2,830 |
| 2005-11-18 | 291 | 291 | 286 | 287 | 1,744,000 | 2,870 |
| 2005-11-17 | 288 | 294 | 285 | 289 | 3,662,000 | 2,890 |
| 2005-11-16 | 279 | 285 | 276 | 284 | 1,447,000 | 2,840 |
| 2005-11-15 | 289 | 290 | 280 | 282 | 2,726,000 | 2,820 |
| 2005-11-14 | 290 | 296 | 289 | 290 | 3,066,000 | 2,900 |
| 2005-11-11 | 286 | 291 | 284 | 288 | 2,606,000 | 2,880 |
| 2005-11-10 | 287 | 292 | 282 | 286 | 3,926,000 | 2,860 |
| 2005-11-09 | 295 | 299 | 287 | 287 | 6,421,000 | 2,870 |
| 2005-11-08 | 290 | 295 | 284 | 293 | 6,694,000 | 2,930 |
| 2005-11-07 | 275 | 292 | 272 | 290 | 14,345,000 | 2,900 |
| 2005-11-04 | 276 | 277 | 270 | 272 | 3,090,000 | 2,720 |
| 2005-11-02 | 267 | 274 | 267 | 271 | 3,454,000 | 2,710 |
| 2005-11-01 | 266 | 271 | 264 | 269 | 1,941,000 | 2,690 |
| 2005-10-31 | 266 | 267 | 260 | 266 | 3,053,000 | 2,660 |
| 2005-10-28 | 266 | 267 | 262 | 263 | 2,438,000 | 2,630 |
| 2005-10-27 | 271 | 274 | 264 | 268 | 5,484,000 | 2,680 |
| 2005-10-26 | 276 | 281 | 273 | 274 | 8,119,000 | 2,740 |
| 2005-10-25 | 276 | 280 | 269 | 274 | 8,415,000 | 2,740 |
| 2005-10-24 | 266 | 278 | 264 | 278 | 7,884,000 | 2,780 |
| 2005-10-21 | 261 | 268 | 259 | 265 | 6,682,000 | 2,650 |
| 2005-10-20 | 268 | 280 | 265 | 266 | 24,096,000 | 2,660 |
| 2005-10-19 | 256 | 269 | 253 | 265 | 13,347,000 | 2,650 |
| 2005-10-18 | 260 | 263 | 254 | 258 | 10,668,000 | 2,580 |
| 2005-10-17 | 247 | 265 | 247 | 265 | 26,337,000 | 2,650 |
| 2005-10-14 | 250 | 251 | 243 | 244 | 4,339,000 | 2,440 |
| 2005-10-13 | 236 | 247 | 233 | 245 | 3,362,000 | 2,450 |
| 2005-10-12 | 237 | 241 | 235 | 237 | 1,282,000 | 2,370 |
| 2005-10-11 | 234 | 237 | 233 | 237 | 1,122,000 | 2,370 |
| 2005-10-07 | 231 | 236 | 231 | 232 | 1,274,000 | 2,320 |
| 2005-10-06 | 236 | 237 | 233 | 235 | 2,599,000 | 2,350 |
| 2005-10-05 | 236 | 245 | 236 | 244 | 3,453,000 | 2,440 |
| 2005-10-04 | 243 | 244 | 236 | 236 | 2,306,000 | 2,360 |
| 2005-10-03 | 245 | 245 | 238 | 242 | 4,971,000 | 2,420 |
| 2005-09-30 | 239 | 263 | 239 | 248 | 34,773,000 | 2,480 |
| 2005-09-29 | 236 | 240 | 233 | 234 | 2,178,000 | 2,340 |
| 2005-09-28 | 233 | 236 | 232 | 236 | 2,212,000 | 2,360 |
| 2005-09-27 | 238 | 239 | 231 | 232 | 2,587,000 | 2,320 |
| 2005-09-26 | 232 | 236 | 231 | 235 | 3,133,000 | 2,350 |
| 2005-09-22 | 227 | 231 | 226 | 229 | 2,573,000 | 2,290 |
| 2005-09-21 | 226 | 232 | 224 | 228 | 5,402,000 | 2,280 |
| 2005-09-20 | 222 | 225 | 221 | 225 | 1,093,000 | 2,250 |
| 2005-09-16 | 223 | 223 | 220 | 222 | 760,000 | 2,220 |
| 2005-09-15 | 219 | 223 | 219 | 222 | 827,000 | 2,220 |
| 2005-09-14 | 220 | 220 | 218 | 219 | 328,000 | 2,190 |
| 2005-09-13 | 218 | 220 | 218 | 220 | 369,000 | 2,200 |
| 2005-09-12 | 220 | 220 | 217 | 218 | 484,000 | 2,180 |
| 2005-09-09 | 215 | 219 | 215 | 219 | 1,007,000 | 2,190 |
| 2005-09-08 | 218 | 218 | 215 | 215 | 892,000 | 2,150 |
| 2005-09-07 | 223 | 224 | 218 | 219 | 1,258,000 | 2,190 |
| 2005-09-06 | 225 | 226 | 222 | 222 | 997,000 | 2,220 |
| 2005-09-05 | 225 | 226 | 222 | 224 | 1,090,000 | 2,240 |
| 2005-09-02 | 223 | 231 | 223 | 225 | 6,442,000 | 2,250 |
| 2005-09-01 | 221 | 225 | 219 | 221 | 2,081,000 | 2,210 |
| 2005-08-31 | 222 | 223 | 218 | 221 | 643,000 | 2,210 |
| 2005-08-30 | 219 | 224 | 219 | 223 | 1,273,000 | 2,230 |
| 2005-08-29 | 223 | 223 | 218 | 219 | 590,000 | 2,190 |
| 2005-08-26 | 220 | 221 | 219 | 221 | 518,000 | 2,210 |
| 2005-08-25 | 219 | 221 | 218 | 220 | 348,000 | 2,200 |
| 2005-08-24 | 220 | 222 | 219 | 221 | 491,000 | 2,210 |
| 2005-08-23 | 224 | 225 | 220 | 221 | 837,000 | 2,210 |
| 2005-08-22 | 220 | 225 | 219 | 223 | 813,000 | 2,230 |
| 2005-08-19 | 222 | 222 | 218 | 218 | 574,000 | 2,180 |
| 2005-08-18 | 223 | 225 | 222 | 222 | 710,000 | 2,220 |
| 2005-08-17 | 225 | 225 | 223 | 223 | 755,000 | 2,230 |
| 2005-08-16 | 228 | 231 | 223 | 225 | 4,049,000 | 2,250 |
| 2005-08-15 | 216 | 226 | 215 | 226 | 5,988,000 | 2,260 |
| 2005-08-12 | 217 | 218 | 216 | 217 | 821,000 | 2,170 |
| 2005-08-11 | 219 | 220 | 216 | 217 | 1,626,000 | 2,170 |
| 2005-08-10 | 218 | 220 | 216 | 217 | 876,000 | 2,170 |
| 2005-08-09 | 213 | 217 | 212 | 216 | 1,144,000 | 2,160 |
| 2005-08-08 | 203 | 211 | 203 | 211 | 1,058,000 | 2,110 |
| 2005-08-05 | 213 | 217 | 210 | 212 | 1,484,000 | 2,120 |
| 2005-08-04 | 212 | 219 | 209 | 218 | 1,620,000 | 2,180 |
| 2005-08-03 | 217 | 219 | 215 | 215 | 1,223,000 | 2,150 |
| 2005-08-02 | 220 | 222 | 217 | 218 | 1,178,000 | 2,180 |
| 2005-08-01 | 222 | 223 | 218 | 220 | 1,043,000 | 2,200 |
| 2005-07-29 | 224 | 225 | 219 | 221 | 1,659,000 | 2,210 |
| 2005-07-28 | 225 | 226 | 221 | 224 | 2,479,000 | 2,240 |
| 2005-07-27 | 214 | 227 | 213 | 223 | 9,422,000 | 2,230 |
| 2005-07-26 | 213 | 217 | 210 | 215 | 8,089,000 | 2,150 |
| 2005-07-25 | 205 | 209 | 204 | 205 | 630,000 | 2,050 |
| 2005-07-22 | 209 | 209 | 205 | 207 | 414,000 | 2,070 |
| 2005-07-21 | 210 | 211 | 207 | 207 | 591,000 | 2,070 |
| 2005-07-20 | 207 | 210 | 206 | 210 | 925,000 | 2,100 |
| 2005-07-19 | 206 | 206 | 203 | 205 | 654,000 | 2,050 |
| 2005-07-15 | 209 | 210 | 204 | 206 | 1,268,000 | 2,060 |
| 2005-07-14 | 207 | 213 | 207 | 209 | 6,558,000 | 2,090 |
| 2005-07-13 | 202 | 205 | 199 | 205 | 1,194,000 | 2,050 |
| 2005-07-12 | 199 | 202 | 198 | 202 | 941,000 | 2,020 |
| 2005-07-11 | 200 | 200 | 198 | 198 | 292,000 | 1,980 |
| 2005-07-08 | 199 | 200 | 198 | 199 | 325,000 | 1,990 |
| 2005-07-07 | 198 | 199 | 197 | 199 | 539,000 | 1,990 |
| 2005-07-06 | 202 | 202 | 198 | 200 | 555,000 | 2,000 |
| 2005-07-05 | 202 | 204 | 200 | 200 | 492,000 | 2,000 |
| 2005-07-04 | 203 | 204 | 202 | 202 | 504,000 | 2,020 |
| 2005-07-01 | 202 | 206 | 202 | 203 | 928,000 | 2,030 |
| 2005-06-30 | 202 | 206 | 201 | 203 | 1,274,000 | 2,030 |
| 2005-06-29 | 199 | 208 | 198 | 203 | 3,963,000 | 2,030 |
| 2005-06-28 | 196 | 196 | 193 | 195 | 1,323,000 | 1,950 |
| 2005-06-27 | 198 | 199 | 195 | 196 | 1,372,000 | 1,960 |
| 2005-06-24 | 202 | 202 | 198 | 201 | 647,000 | 2,010 |
| 2005-06-23 | 204 | 204 | 202 | 203 | 454,000 | 2,030 |
| 2005-06-22 | 207 | 208 | 202 | 202 | 667,000 | 2,020 |
| 2005-06-21 | 208 | 208 | 205 | 206 | 528,000 | 2,060 |
| 2005-06-20 | 207 | 212 | 207 | 208 | 761,000 | 2,080 |
| 2005-06-17 | 206 | 207 | 204 | 206 | 570,000 | 2,060 |
| 2005-06-16 | 209 | 209 | 205 | 206 | 614,000 | 2,060 |
| 2005-06-15 | 208 | 212 | 206 | 207 | 2,727,000 | 2,070 |
| 2005-06-14 | 197 | 217 | 197 | 210 | 9,180,000 | 2,100 |
| 2005-06-13 | 196 | 197 | 195 | 195 | 513,000 | 1,950 |
| 2005-06-10 | 196 | 196 | 194 | 194 | 302,000 | 1,940 |
| 2005-06-09 | 197 | 197 | 194 | 194 | 326,000 | 1,940 |
| 2005-06-08 | 195 | 195 | 193 | 194 | 280,000 | 1,940 |
| 2005-06-07 | 198 | 198 | 194 | 195 | 271,000 | 1,950 |
| 2005-06-06 | 196 | 197 | 194 | 196 | 176,000 | 1,960 |
| 2005-06-03 | 197 | 197 | 194 | 197 | 358,000 | 1,970 |
| 2005-06-02 | 199 | 199 | 196 | 197 | 301,000 | 1,970 |
| 2005-06-01 | 194 | 196 | 193 | 196 | 355,000 | 1,960 |
| 2005-05-31 | 191 | 193 | 189 | 193 | 442,000 | 1,930 |
| 2005-05-30 | 188 | 192 | 188 | 191 | 224,000 | 1,910 |
| 2005-05-27 | 187 | 193 | 186 | 188 | 561,000 | 1,880 |
| 2005-05-26 | 187 | 187 | 184 | 186 | 359,000 | 1,860 |
| 2005-05-25 | 191 | 192 | 185 | 187 | 602,000 | 1,870 |
| 2005-05-24 | 195 | 195 | 191 | 193 | 402,000 | 1,930 |
| 2005-05-23 | 195 | 196 | 193 | 194 | 284,000 | 1,940 |
| 2005-05-20 | 197 | 197 | 195 | 195 | 212,000 | 1,950 |
| 2005-05-19 | 196 | 197 | 193 | 194 | 422,000 | 1,940 |
| 2005-05-18 | 194 | 199 | 191 | 193 | 471,000 | 1,930 |
| 2005-05-17 | 201 | 202 | 190 | 190 | 536,000 | 1,900 |
| 2005-05-16 | 201 | 202 | 188 | 197 | 835,000 | 1,970 |
| 2005-05-13 | 202 | 204 | 202 | 203 | 139,000 | 2,030 |
| 2005-05-12 | 204 | 206 | 202 | 203 | 325,000 | 2,030 |
| 2005-05-11 | 206 | 206 | 205 | 205 | 229,000 | 2,050 |
| 2005-05-10 | 207 | 210 | 206 | 207 | 680,000 | 2,070 |
| 2005-05-09 | 204 | 207 | 202 | 207 | 534,000 | 2,070 |
| 2005-05-06 | 201 | 204 | 201 | 201 | 395,000 | 2,010 |
| 2005-05-02 | 202 | 202 | 199 | 199 | 304,000 | 1,990 |
| 2005-04-28 | 201 | 202 | 200 | 201 | 273,000 | 2,010 |
| 2005-04-27 | 201 | 202 | 200 | 202 | 283,000 | 2,020 |
| 2005-04-26 | 201 | 201 | 200 | 201 | 255,000 | 2,010 |
| 2005-04-25 | 200 | 203 | 198 | 200 | 404,000 | 2,000 |
| 2005-04-22 | 203 | 203 | 199 | 201 | 459,000 | 2,010 |
| 2005-04-21 | 195 | 198 | 194 | 198 | 543,000 | 1,980 |
| 2005-04-20 | 202 | 203 | 200 | 201 | 557,000 | 2,010 |
| 2005-04-19 | 192 | 198 | 192 | 197 | 890,000 | 1,970 |
| 2005-04-18 | 195 | 196 | 190 | 191 | 1,398,000 | 1,910 |
| 2005-04-15 | 203 | 207 | 201 | 202 | 1,225,000 | 2,020 |
| 2005-04-14 | 210 | 210 | 207 | 209 | 735,000 | 2,090 |
| 2005-04-13 | 216 | 216 | 212 | 215 | 477,000 | 2,150 |
| 2005-04-12 | 215 | 217 | 213 | 213 | 467,000 | 2,130 |
| 2005-04-11 | 218 | 219 | 216 | 216 | 394,000 | 2,160 |
| 2005-04-08 | 221 | 221 | 218 | 220 | 483,000 | 2,200 |
| 2005-04-07 | 221 | 222 | 218 | 219 | 614,000 | 2,190 |
| 2005-04-06 | 220 | 222 | 219 | 221 | 656,000 | 2,210 |
| 2005-04-05 | 219 | 221 | 218 | 220 | 804,000 | 2,200 |
| 2005-04-04 | 216 | 221 | 215 | 218 | 827,000 | 2,180 |
| 2005-04-01 | 215 | 218 | 214 | 218 | 656,000 | 2,180 |
| 2005-03-31 | 214 | 217 | 213 | 215 | 633,000 | 2,150 |
| 2005-03-30 | 214 | 217 | 210 | 211 | 1,692,000 | 2,110 |
| 2005-03-29 | 224 | 224 | 215 | 219 | 782,000 | 2,190 |
| 2005-03-28 | 223 | 224 | 222 | 224 | 701,000 | 2,240 |
| 2005-03-25 | 230 | 230 | 224 | 225 | 1,439,000 | 2,250 |
| 2005-03-24 | 234 | 234 | 230 | 231 | 1,796,000 | 2,310 |
| 2005-03-23 | 230 | 238 | 228 | 232 | 9,487,000 | 2,320 |
| 2005-03-22 | 225 | 229 | 224 | 228 | 2,013,000 | 2,280 |
| 2005-03-18 | 223 | 225 | 223 | 224 | 563,000 | 2,240 |
| 2005-03-17 | 224 | 224 | 222 | 223 | 397,000 | 2,230 |
| 2005-03-16 | 225 | 226 | 223 | 225 | 387,000 | 2,250 |
| 2005-03-15 | 227 | 227 | 223 | 225 | 555,000 | 2,250 |
| 2005-03-14 | 225 | 226 | 223 | 224 | 707,000 | 2,240 |
| 2005-03-11 | 228 | 228 | 225 | 226 | 826,000 | 2,260 |
| 2005-03-10 | 230 | 230 | 226 | 227 | 882,000 | 2,270 |
| 2005-03-09 | 227 | 232 | 225 | 230 | 2,688,000 | 2,300 |
| 2005-03-08 | 228 | 228 | 225 | 226 | 954,000 | 2,260 |
| 2005-03-07 | 225 | 226 | 224 | 225 | 804,000 | 2,250 |
| 2005-03-04 | 226 | 226 | 222 | 224 | 617,000 | 2,240 |
| 2005-03-03 | 224 | 226 | 224 | 224 | 820,000 | 2,240 |
| 2005-03-02 | 227 | 227 | 223 | 224 | 1,140,000 | 2,240 |
| 2005-03-01 | 223 | 227 | 221 | 226 | 1,529,000 | 2,260 |
| 2005-02-28 | 222 | 223 | 219 | 221 | 961,000 | 2,210 |
| 2005-02-25 | 219 | 220 | 217 | 217 | 687,000 | 2,170 |
| 2005-02-24 | 215 | 220 | 215 | 219 | 1,260,000 | 2,190 |
| 2005-02-23 | 213 | 218 | 213 | 215 | 578,000 | 2,150 |
| 2005-02-22 | 218 | 219 | 214 | 215 | 1,391,000 | 2,150 |
| 2005-02-21 | 215 | 217 | 215 | 215 | 1,044,000 | 2,150 |
| 2005-02-18 | 216 | 218 | 215 | 215 | 1,108,000 | 2,150 |
| 2005-02-17 | 222 | 223 | 216 | 219 | 2,502,000 | 2,190 |
| 2005-02-16 | 223 | 227 | 223 | 224 | 3,721,000 | 2,240 |
| 2005-02-15 | 233 | 238 | 232 | 237 | 2,187,000 | 2,370 |
| 2005-02-14 | 234 | 234 | 232 | 232 | 723,000 | 2,320 |
| 2005-02-10 | 234 | 234 | 229 | 232 | 1,086,000 | 2,320 |
| 2005-02-09 | 237 | 237 | 234 | 234 | 698,000 | 2,340 |
| 2005-02-08 | 239 | 240 | 235 | 236 | 1,171,000 | 2,360 |
| 2005-02-07 | 235 | 240 | 233 | 238 | 3,726,000 | 2,380 |
| 2005-02-04 | 234 | 237 | 231 | 233 | 2,745,000 | 2,330 |
| 2005-02-03 | 233 | 241 | 230 | 239 | 7,574,000 | 2,390 |
| 2005-02-02 | 228 | 233 | 228 | 233 | 1,520,000 | 2,330 |
| 2005-02-01 | 231 | 233 | 227 | 228 | 1,137,000 | 2,280 |
| 2005-01-31 | 227 | 233 | 227 | 231 | 1,366,000 | 2,310 |
| 2005-01-28 | 230 | 231 | 226 | 229 | 1,185,000 | 2,290 |
| 2005-01-27 | 233 | 234 | 227 | 228 | 1,942,000 | 2,280 |
| 2005-01-26 | 232 | 237 | 229 | 234 | 5,898,000 | 2,340 |
| 2005-01-25 | 227 | 234 | 226 | 231 | 4,500,000 | 2,310 |
| 2005-01-24 | 227 | 227 | 224 | 225 | 789,000 | 2,250 |
| 2005-01-21 | 223 | 231 | 221 | 226 | 2,838,000 | 2,260 |
| 2005-01-20 | 224 | 226 | 224 | 224 | 619,000 | 2,240 |
| 2005-01-19 | 227 | 228 | 224 | 225 | 688,000 | 2,250 |
| 2005-01-18 | 230 | 230 | 224 | 225 | 756,000 | 2,250 |
| 2005-01-17 | 227 | 230 | 226 | 230 | 928,000 | 2,300 |
| 2005-01-14 | 222 | 228 | 221 | 228 | 1,318,000 | 2,280 |
| 2005-01-13 | 229 | 229 | 224 | 225 | 1,268,000 | 2,250 |
| 2005-01-12 | 232 | 233 | 227 | 228 | 1,295,000 | 2,280 |
| 2005-01-11 | 233 | 234 | 230 | 230 | 1,362,000 | 2,300 |
| 2005-01-07 | 237 | 238 | 229 | 230 | 3,442,000 | 2,300 |
| 2005-01-06 | 227 | 237 | 226 | 235 | 5,395,000 | 2,350 |
| 2005-01-05 | 227 | 231 | 226 | 228 | 2,417,000 | 2,280 |
| 2005-01-04 | 225 | 231 | 224 | 230 | 1,967,000 | 2,300 |
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
