5302 日本カーボン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 438 | 441 | 437 | 438 | 286,000 | 4,380 |
| 2006-12-28 | 444 | 447 | 440 | 442 | 352,000 | 4,420 |
| 2006-12-27 | 450 | 450 | 443 | 445 | 467,000 | 4,450 |
| 2006-12-26 | 441 | 449 | 437 | 449 | 717,000 | 4,490 |
| 2006-12-25 | 444 | 447 | 441 | 442 | 485,000 | 4,420 |
| 2006-12-22 | 446 | 447 | 442 | 444 | 522,000 | 4,440 |
| 2006-12-21 | 452 | 452 | 444 | 446 | 541,000 | 4,460 |
| 2006-12-20 | 439 | 449 | 438 | 448 | 1,081,000 | 4,480 |
| 2006-12-19 | 448 | 449 | 436 | 438 | 843,000 | 4,380 |
| 2006-12-18 | 450 | 455 | 448 | 449 | 858,000 | 4,490 |
| 2006-12-15 | 448 | 449 | 445 | 448 | 389,000 | 4,480 |
| 2006-12-14 | 441 | 448 | 441 | 445 | 971,000 | 4,450 |
| 2006-12-13 | 444 | 446 | 439 | 441 | 678,000 | 4,410 |
| 2006-12-12 | 452 | 452 | 443 | 445 | 749,000 | 4,450 |
| 2006-12-11 | 447 | 454 | 445 | 454 | 608,000 | 4,540 |
| 2006-12-08 | 446 | 449 | 445 | 445 | 706,000 | 4,450 |
| 2006-12-07 | 450 | 453 | 447 | 449 | 506,000 | 4,490 |
| 2006-12-06 | 448 | 455 | 446 | 454 | 1,067,000 | 4,540 |
| 2006-12-05 | 455 | 459 | 447 | 447 | 697,000 | 4,470 |
| 2006-12-04 | 444 | 453 | 441 | 451 | 820,000 | 4,510 |
| 2006-12-01 | 440 | 447 | 437 | 446 | 942,000 | 4,460 |
| 2006-11-30 | 443 | 445 | 434 | 438 | 1,487,000 | 4,380 |
| 2006-11-29 | 433 | 438 | 430 | 438 | 990,000 | 4,380 |
| 2006-11-28 | 420 | 429 | 417 | 428 | 556,000 | 4,280 |
| 2006-11-27 | 414 | 425 | 410 | 423 | 581,000 | 4,230 |
| 2006-11-24 | 422 | 424 | 410 | 417 | 845,000 | 4,170 |
| 2006-11-22 | 403 | 420 | 401 | 420 | 1,434,000 | 4,200 |
| 2006-11-21 | 396 | 405 | 396 | 402 | 1,016,000 | 4,020 |
| 2006-11-20 | 408 | 410 | 394 | 395 | 1,342,000 | 3,950 |
| 2006-11-17 | 426 | 426 | 412 | 418 | 1,054,000 | 4,180 |
| 2006-11-16 | 436 | 437 | 426 | 426 | 517,000 | 4,260 |
| 2006-11-15 | 434 | 439 | 432 | 434 | 773,000 | 4,340 |
| 2006-11-14 | 430 | 436 | 430 | 431 | 1,019,000 | 4,310 |
| 2006-11-13 | 436 | 436 | 423 | 423 | 1,089,000 | 4,230 |
| 2006-11-10 | 439 | 448 | 439 | 442 | 1,630,000 | 4,420 |
| 2006-11-09 | 450 | 457 | 439 | 444 | 1,043,000 | 4,440 |
| 2006-11-08 | 459 | 464 | 445 | 448 | 1,279,000 | 4,480 |
| 2006-11-07 | 469 | 472 | 457 | 459 | 1,347,000 | 4,590 |
| 2006-11-06 | 447 | 467 | 445 | 464 | 1,623,000 | 4,640 |
| 2006-11-02 | 447 | 450 | 445 | 449 | 525,000 | 4,490 |
| 2006-11-01 | 457 | 459 | 449 | 451 | 1,087,000 | 4,510 |
| 2006-10-31 | 458 | 462 | 448 | 458 | 1,160,000 | 4,580 |
| 2006-10-30 | 461 | 467 | 457 | 459 | 1,093,000 | 4,590 |
| 2006-10-27 | 476 | 477 | 463 | 469 | 1,872,000 | 4,690 |
| 2006-10-26 | 461 | 475 | 459 | 473 | 3,253,000 | 4,730 |
| 2006-10-25 | 453 | 464 | 453 | 463 | 1,668,000 | 4,630 |
| 2006-10-24 | 463 | 464 | 454 | 456 | 1,795,000 | 4,560 |
| 2006-10-23 | 453 | 464 | 451 | 460 | 1,845,000 | 4,600 |
| 2006-10-20 | 451 | 459 | 451 | 452 | 1,538,000 | 4,520 |
| 2006-10-19 | 455 | 458 | 450 | 452 | 1,930,000 | 4,520 |
| 2006-10-18 | 444 | 452 | 441 | 450 | 1,894,000 | 4,500 |
| 2006-10-17 | 443 | 451 | 439 | 447 | 3,065,000 | 4,470 |
| 2006-10-16 | 430 | 442 | 429 | 442 | 2,164,000 | 4,420 |
| 2006-10-13 | 421 | 430 | 419 | 429 | 1,055,000 | 4,290 |
| 2006-10-12 | 413 | 420 | 407 | 415 | 911,000 | 4,150 |
| 2006-10-11 | 427 | 428 | 413 | 413 | 1,200,000 | 4,130 |
| 2006-10-10 | 424 | 432 | 421 | 422 | 722,000 | 4,220 |
| 2006-10-06 | 434 | 436 | 426 | 429 | 1,031,000 | 4,290 |
| 2006-10-05 | 435 | 439 | 431 | 438 | 1,184,000 | 4,380 |
| 2006-10-04 | 438 | 447 | 427 | 428 | 2,265,000 | 4,280 |
| 2006-10-03 | 436 | 439 | 433 | 435 | 1,576,000 | 4,350 |
| 2006-10-02 | 429 | 441 | 428 | 440 | 2,697,000 | 4,400 |
| 2006-09-29 | 430 | 432 | 425 | 428 | 958,000 | 4,280 |
| 2006-09-28 | 426 | 430 | 422 | 427 | 1,085,000 | 4,270 |
| 2006-09-27 | 416 | 424 | 414 | 423 | 1,003,000 | 4,230 |
| 2006-09-26 | 413 | 419 | 406 | 411 | 957,000 | 4,110 |
| 2006-09-25 | 417 | 418 | 413 | 415 | 738,000 | 4,150 |
| 2006-09-22 | 418 | 423 | 416 | 420 | 1,020,000 | 4,200 |
| 2006-09-21 | 426 | 428 | 417 | 423 | 2,027,000 | 4,230 |
| 2006-09-20 | 402 | 429 | 399 | 425 | 7,365,000 | 4,250 |
| 2006-09-19 | 406 | 409 | 401 | 403 | 923,000 | 4,030 |
| 2006-09-15 | 411 | 413 | 398 | 405 | 1,616,000 | 4,050 |
| 2006-09-14 | 413 | 415 | 405 | 414 | 1,231,000 | 4,140 |
| 2006-09-13 | 429 | 432 | 407 | 414 | 2,286,000 | 4,140 |
| 2006-09-12 | 438 | 438 | 421 | 422 | 2,389,000 | 4,220 |
| 2006-09-11 | 454 | 456 | 441 | 443 | 1,630,000 | 4,430 |
| 2006-09-08 | 438 | 458 | 436 | 454 | 2,623,000 | 4,540 |
| 2006-09-07 | 443 | 449 | 440 | 443 | 1,596,000 | 4,430 |
| 2006-09-06 | 457 | 457 | 445 | 450 | 2,376,000 | 4,500 |
| 2006-09-05 | 452 | 458 | 448 | 458 | 2,505,000 | 4,580 |
| 2006-09-04 | 455 | 457 | 451 | 452 | 2,635,000 | 4,520 |
| 2006-09-01 | 438 | 451 | 437 | 451 | 3,038,000 | 4,510 |
| 2006-08-31 | 441 | 452 | 438 | 441 | 6,529,000 | 4,410 |
| 2006-08-30 | 432 | 449 | 431 | 446 | 6,464,000 | 4,460 |
| 2006-08-29 | 431 | 437 | 424 | 432 | 3,071,000 | 4,320 |
| 2006-08-28 | 438 | 438 | 425 | 430 | 3,447,000 | 4,300 |
| 2006-08-25 | 427 | 443 | 426 | 436 | 7,219,000 | 4,360 |
| 2006-08-24 | 421 | 428 | 419 | 428 | 3,556,000 | 4,280 |
| 2006-08-23 | 435 | 441 | 422 | 430 | 9,669,000 | 4,300 |
| 2006-08-22 | 401 | 416 | 401 | 416 | 3,545,000 | 4,160 |
| 2006-08-21 | 409 | 409 | 403 | 405 | 1,877,000 | 4,050 |
| 2006-08-18 | 400 | 405 | 397 | 404 | 2,000,000 | 4,040 |
| 2006-08-17 | 399 | 404 | 398 | 401 | 2,905,000 | 4,010 |
| 2006-08-16 | 397 | 399 | 394 | 396 | 2,183,000 | 3,960 |
| 2006-08-15 | 390 | 394 | 387 | 393 | 1,762,000 | 3,930 |
| 2006-08-14 | 384 | 391 | 383 | 385 | 1,360,000 | 3,850 |
| 2006-08-11 | 374 | 390 | 369 | 383 | 3,804,000 | 3,830 |
| 2006-08-10 | 363 | 376 | 360 | 373 | 1,144,000 | 3,730 |
| 2006-08-09 | 359 | 366 | 355 | 366 | 1,318,000 | 3,660 |
| 2006-08-08 | 362 | 368 | 356 | 362 | 2,180,000 | 3,620 |
| 2006-08-07 | 378 | 378 | 361 | 361 | 1,325,000 | 3,610 |
| 2006-08-04 | 371 | 382 | 368 | 378 | 3,702,000 | 3,780 |
| 2006-08-03 | 372 | 376 | 368 | 372 | 1,758,000 | 3,720 |
| 2006-08-02 | 363 | 370 | 363 | 368 | 644,000 | 3,680 |
| 2006-08-01 | 363 | 372 | 362 | 368 | 1,023,000 | 3,680 |
| 2006-07-31 | 365 | 373 | 365 | 367 | 1,829,000 | 3,670 |
| 2006-07-28 | 349 | 365 | 348 | 363 | 2,229,000 | 3,630 |
| 2006-07-27 | 351 | 354 | 345 | 352 | 3,049,000 | 3,520 |
| 2006-07-26 | 355 | 357 | 347 | 352 | 7,134,000 | 3,520 |
| 2006-07-25 | 330 | 333 | 325 | 330 | 781,000 | 3,300 |
| 2006-07-24 | 321 | 326 | 316 | 324 | 615,000 | 3,240 |
| 2006-07-21 | 330 | 333 | 324 | 329 | 680,000 | 3,290 |
| 2006-07-20 | 327 | 336 | 327 | 335 | 911,000 | 3,350 |
| 2006-07-19 | 315 | 328 | 315 | 316 | 1,135,000 | 3,160 |
| 2006-07-18 | 330 | 330 | 304 | 315 | 1,234,000 | 3,150 |
| 2006-07-14 | 341 | 341 | 334 | 334 | 848,000 | 3,340 |
| 2006-07-13 | 345 | 352 | 343 | 345 | 799,000 | 3,450 |
| 2006-07-12 | 361 | 362 | 352 | 353 | 1,022,000 | 3,530 |
| 2006-07-11 | 361 | 365 | 355 | 360 | 1,150,000 | 3,600 |
| 2006-07-10 | 355 | 367 | 353 | 366 | 1,366,000 | 3,660 |
| 2006-07-07 | 367 | 368 | 358 | 362 | 2,132,000 | 3,620 |
| 2006-07-06 | 352 | 365 | 352 | 365 | 3,472,000 | 3,650 |
| 2006-07-05 | 348 | 354 | 348 | 352 | 604,000 | 3,520 |
| 2006-07-04 | 356 | 357 | 353 | 355 | 977,000 | 3,550 |
| 2006-07-03 | 349 | 357 | 349 | 354 | 1,025,000 | 3,540 |
| 2006-06-30 | 348 | 352 | 346 | 349 | 1,095,000 | 3,490 |
| 2006-06-29 | 341 | 344 | 338 | 343 | 692,000 | 3,430 |
| 2006-06-28 | 338 | 341 | 336 | 340 | 428,000 | 3,400 |
| 2006-06-27 | 348 | 349 | 345 | 346 | 856,000 | 3,460 |
| 2006-06-26 | 340 | 346 | 340 | 343 | 765,000 | 3,430 |
| 2006-06-23 | 337 | 341 | 335 | 341 | 554,000 | 3,410 |
| 2006-06-22 | 332 | 342 | 332 | 342 | 1,270,000 | 3,420 |
| 2006-06-21 | 335 | 336 | 324 | 327 | 886,000 | 3,270 |
| 2006-06-20 | 340 | 340 | 332 | 334 | 833,000 | 3,340 |
| 2006-06-19 | 339 | 347 | 339 | 341 | 1,074,000 | 3,410 |
| 2006-06-16 | 340 | 344 | 335 | 341 | 1,593,000 | 3,410 |
| 2006-06-15 | 330 | 331 | 320 | 326 | 1,680,000 | 3,260 |
| 2006-06-14 | 310 | 323 | 306 | 321 | 1,344,000 | 3,210 |
| 2006-06-13 | 327 | 331 | 315 | 317 | 1,432,000 | 3,170 |
| 2006-06-12 | 317 | 334 | 315 | 332 | 1,717,000 | 3,320 |
| 2006-06-09 | 315 | 328 | 311 | 322 | 1,752,000 | 3,220 |
| 2006-06-08 | 319 | 321 | 303 | 310 | 2,555,000 | 3,100 |
| 2006-06-07 | 344 | 359 | 331 | 334 | 1,216,000 | 3,340 |
| 2006-06-06 | 354 | 363 | 347 | 349 | 991,000 | 3,490 |
| 2006-06-05 | 357 | 372 | 357 | 362 | 1,335,000 | 3,620 |
| 2006-06-02 | 351 | 360 | 331 | 357 | 2,262,000 | 3,570 |
| 2006-06-01 | 365 | 366 | 342 | 346 | 1,446,000 | 3,460 |
| 2006-05-31 | 357 | 363 | 351 | 353 | 1,312,000 | 3,530 |
| 2006-05-30 | 372 | 375 | 370 | 372 | 732,000 | 3,720 |
| 2006-05-29 | 382 | 384 | 376 | 377 | 818,000 | 3,770 |
| 2006-05-26 | 383 | 384 | 376 | 380 | 794,000 | 3,800 |
| 2006-05-25 | 384 | 384 | 377 | 379 | 571,000 | 3,790 |
| 2006-05-24 | 382 | 389 | 375 | 383 | 1,169,000 | 3,830 |
| 2006-05-23 | 382 | 386 | 370 | 377 | 1,380,000 | 3,770 |
| 2006-05-22 | 403 | 409 | 385 | 386 | 1,485,000 | 3,860 |
| 2006-05-19 | 391 | 403 | 386 | 401 | 1,692,000 | 4,010 |
| 2006-05-18 | 385 | 394 | 382 | 389 | 1,662,000 | 3,890 |
| 2006-05-17 | 384 | 397 | 381 | 396 | 2,187,000 | 3,960 |
| 2006-05-16 | 405 | 407 | 376 | 379 | 3,035,000 | 3,790 |
| 2006-05-15 | 407 | 411 | 404 | 404 | 1,612,000 | 4,040 |
| 2006-05-12 | 408 | 415 | 404 | 414 | 2,479,000 | 4,140 |
| 2006-05-11 | 424 | 434 | 413 | 415 | 7,927,000 | 4,150 |
| 2006-05-10 | 414 | 428 | 410 | 428 | 9,661,000 | 4,280 |
| 2006-05-09 | 417 | 423 | 410 | 413 | 2,984,000 | 4,130 |
| 2006-05-08 | 426 | 427 | 415 | 421 | 6,556,000 | 4,210 |
| 2006-05-02 | 410 | 423 | 407 | 421 | 15,617,000 | 4,210 |
| 2006-05-01 | 398 | 416 | 393 | 412 | 25,256,000 | 4,120 |
| 2006-04-28 | 388 | 390 | 376 | 379 | 1,408,000 | 3,790 |
| 2006-04-27 | 393 | 400 | 386 | 390 | 3,641,000 | 3,900 |
| 2006-04-26 | 373 | 390 | 373 | 390 | 2,620,000 | 3,900 |
| 2006-04-25 | 368 | 375 | 367 | 372 | 873,000 | 3,720 |
| 2006-04-24 | 379 | 380 | 365 | 367 | 1,308,000 | 3,670 |
| 2006-04-21 | 379 | 386 | 375 | 378 | 1,224,000 | 3,780 |
| 2006-04-20 | 384 | 384 | 377 | 380 | 1,065,000 | 3,800 |
| 2006-04-19 | 391 | 392 | 384 | 384 | 692,000 | 3,840 |
| 2006-04-18 | 375 | 387 | 375 | 387 | 761,000 | 3,870 |
| 2006-04-17 | 390 | 391 | 374 | 377 | 1,358,000 | 3,770 |
| 2006-04-14 | 394 | 396 | 385 | 390 | 794,000 | 3,900 |
| 2006-04-13 | 397 | 398 | 392 | 393 | 749,000 | 3,930 |
| 2006-04-12 | 398 | 400 | 395 | 397 | 885,000 | 3,970 |
| 2006-04-11 | 405 | 405 | 397 | 400 | 1,164,000 | 4,000 |
| 2006-04-10 | 397 | 409 | 396 | 406 | 2,263,000 | 4,060 |
| 2006-04-07 | 400 | 400 | 396 | 399 | 1,043,000 | 3,990 |
| 2006-04-06 | 406 | 407 | 396 | 401 | 2,078,000 | 4,010 |
| 2006-04-05 | 414 | 416 | 402 | 403 | 2,067,000 | 4,030 |
| 2006-04-04 | 410 | 417 | 406 | 412 | 3,605,000 | 4,120 |
| 2006-04-03 | 401 | 411 | 401 | 408 | 3,165,000 | 4,080 |
| 2006-03-31 | 408 | 411 | 404 | 405 | 1,402,000 | 4,050 |
| 2006-03-30 | 414 | 416 | 407 | 410 | 2,378,000 | 4,100 |
| 2006-03-29 | 404 | 414 | 400 | 411 | 2,428,000 | 4,110 |
| 2006-03-28 | 393 | 407 | 392 | 405 | 2,235,000 | 4,050 |
| 2006-03-27 | 402 | 404 | 392 | 393 | 1,293,000 | 3,930 |
| 2006-03-24 | 399 | 408 | 398 | 400 | 2,602,000 | 4,000 |
| 2006-03-23 | 411 | 419 | 398 | 401 | 5,746,000 | 4,010 |
| 2006-03-22 | 396 | 416 | 394 | 416 | 9,653,000 | 4,160 |
| 2006-03-20 | 393 | 402 | 392 | 394 | 5,073,000 | 3,940 |
| 2006-03-17 | 378 | 392 | 375 | 389 | 3,580,000 | 3,890 |
| 2006-03-16 | 382 | 385 | 373 | 375 | 932,000 | 3,750 |
| 2006-03-15 | 387 | 387 | 381 | 382 | 780,000 | 3,820 |
| 2006-03-14 | 392 | 392 | 384 | 387 | 863,000 | 3,870 |
| 2006-03-13 | 388 | 393 | 388 | 390 | 1,669,000 | 3,900 |
| 2006-03-10 | 388 | 394 | 384 | 385 | 2,547,000 | 3,850 |
| 2006-03-09 | 370 | 387 | 370 | 387 | 2,150,000 | 3,870 |
| 2006-03-08 | 376 | 380 | 370 | 372 | 1,153,000 | 3,720 |
| 2006-03-07 | 373 | 377 | 368 | 375 | 931,000 | 3,750 |
| 2006-03-06 | 374 | 376 | 362 | 372 | 1,411,000 | 3,720 |
| 2006-03-03 | 375 | 381 | 370 | 373 | 1,876,000 | 3,730 |
| 2006-03-02 | 394 | 396 | 377 | 377 | 6,164,000 | 3,770 |
| 2006-03-01 | 371 | 382 | 370 | 374 | 2,161,000 | 3,740 |
| 2006-02-28 | 398 | 399 | 376 | 386 | 2,334,000 | 3,860 |
| 2006-02-27 | 399 | 406 | 391 | 396 | 4,372,000 | 3,960 |
| 2006-02-24 | 369 | 390 | 364 | 389 | 3,063,000 | 3,890 |
| 2006-02-23 | 367 | 376 | 367 | 374 | 2,334,000 | 3,740 |
| 2006-02-22 | 356 | 370 | 351 | 362 | 3,148,000 | 3,620 |
| 2006-02-21 | 334 | 357 | 329 | 355 | 4,272,000 | 3,550 |
| 2006-02-20 | 342 | 347 | 327 | 329 | 2,925,000 | 3,290 |
| 2006-02-17 | 385 | 392 | 355 | 357 | 3,138,000 | 3,570 |
| 2006-02-16 | 386 | 395 | 378 | 384 | 2,769,000 | 3,840 |
| 2006-02-15 | 405 | 408 | 386 | 391 | 10,881,000 | 3,910 |
| 2006-02-14 | 352 | 397 | 351 | 396 | 7,513,000 | 3,960 |
| 2006-02-13 | 391 | 392 | 348 | 348 | 4,051,000 | 3,480 |
| 2006-02-10 | 418 | 422 | 384 | 401 | 3,732,000 | 4,010 |
| 2006-02-09 | 436 | 440 | 414 | 417 | 4,223,000 | 4,170 |
| 2006-02-08 | 430 | 444 | 425 | 428 | 5,603,000 | 4,280 |
| 2006-02-07 | 444 | 444 | 431 | 435 | 5,793,000 | 4,350 |
| 2006-02-06 | 433 | 447 | 428 | 444 | 27,199,000 | 4,440 |
| 2006-02-03 | 389 | 434 | 389 | 428 | 18,596,000 | 4,280 |
| 2006-02-02 | 395 | 397 | 391 | 393 | 1,023,000 | 3,930 |
| 2006-02-01 | 390 | 395 | 386 | 390 | 1,338,000 | 3,900 |
| 2006-01-31 | 398 | 399 | 387 | 394 | 1,599,000 | 3,940 |
| 2006-01-30 | 400 | 402 | 396 | 400 | 2,366,000 | 4,000 |
| 2006-01-27 | 393 | 399 | 389 | 392 | 3,158,000 | 3,920 |
| 2006-01-26 | 375 | 386 | 370 | 386 | 2,899,000 | 3,860 |
| 2006-01-25 | 362 | 373 | 361 | 366 | 1,340,000 | 3,660 |
| 2006-01-24 | 368 | 368 | 352 | 360 | 2,006,000 | 3,600 |
| 2006-01-23 | 350 | 364 | 345 | 348 | 1,277,000 | 3,480 |
| 2006-01-20 | 380 | 387 | 361 | 370 | 2,250,000 | 3,700 |
| 2006-01-19 | 340 | 380 | 338 | 371 | 3,132,000 | 3,710 |
| 2006-01-18 | 383 | 383 | 317 | 344 | 4,032,000 | 3,440 |
| 2006-01-17 | 396 | 409 | 385 | 385 | 4,080,000 | 3,850 |
| 2006-01-16 | 397 | 401 | 391 | 397 | 1,596,000 | 3,970 |
| 2006-01-13 | 390 | 401 | 390 | 396 | 2,275,000 | 3,960 |
| 2006-01-12 | 392 | 394 | 383 | 390 | 1,921,000 | 3,900 |
| 2006-01-11 | 393 | 399 | 387 | 392 | 1,001,000 | 3,920 |
| 2006-01-10 | 405 | 408 | 390 | 395 | 1,720,000 | 3,950 |
| 2006-01-06 | 409 | 409 | 400 | 402 | 2,392,000 | 4,020 |
| 2006-01-05 | 398 | 415 | 397 | 408 | 5,138,000 | 4,080 |
| 2006-01-04 | 388 | 393 | 382 | 393 | 979,000 | 3,930 |
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
