5302 日本カーボン(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-284754774684681,009,0004,680
2007-12-274754894714853,358,0004,850
2007-12-264734794584785,046,0004,780
2007-12-254464784424773,908,0004,770
2007-12-214424444244383,967,0004,380
2007-12-204504554264375,985,0004,370
2007-12-194614704364403,858,0004,400
2007-12-184504774404632,533,0004,630
2007-12-174894934524553,449,0004,550
2007-12-145275315015042,388,0005,040
2007-12-135345365195221,463,0005,220
2007-12-125235395215361,449,0005,360
2007-12-115355415255331,810,0005,330
2007-12-105505505245262,082,0005,260
2007-12-075455555395461,984,0005,460
2007-12-065525565285352,169,0005,350
2007-12-055345395175341,580,0005,340
2007-12-045545615325342,087,0005,340
2007-12-035845885595641,733,0005,640
2007-11-305495845485712,109,0005,710
2007-11-295375485345481,671,0005,480
2007-11-285265325155161,404,0005,160
2007-11-275065235035161,801,0005,160
2007-11-265255305135252,684,0005,250
2007-11-225145275015162,738,0005,160
2007-11-215455565225242,071,0005,240
2007-11-205305675205642,577,0005,640
2007-11-196006015585601,418,0005,600
2007-11-16588596581590968,0005,900
2007-11-156126266036031,121,0006,030
2007-11-145956045916021,089,0006,020
2007-11-135715845615692,081,0005,690
2007-11-125975985765911,792,0005,910
2007-11-096136346116171,367,0006,170
2007-11-086106155976121,456,0006,120
2007-11-076556646316321,470,0006,320
2007-11-066336666326481,479,0006,480
2007-11-056706746416432,262,0006,430
2007-11-026596946556811,932,0006,810
2007-11-017267296836852,669,0006,850
2007-10-317207276987172,807,0007,170
2007-10-307497547347541,343,0007,540
2007-10-29736742729737949,0007,370
2007-10-267247247067171,770,0007,170
2007-10-257417437117151,592,0007,150
2007-10-247457567457492,056,0007,490
2007-10-23763763742744907,0007,440
2007-10-227357507277431,912,0007,430
2007-10-197967967687751,454,0007,750
2007-10-187757997757991,887,0007,990
2007-10-177757837517651,568,0007,650
2007-10-167917967787801,391,0007,800
2007-10-158018107948002,462,0008,000
2007-10-127958027877932,332,0007,930
2007-10-117828007778003,233,0008,000
2007-10-107757877687822,508,0007,820
2007-10-097747777617621,417,0007,620
2007-10-057557777537692,200,0007,690
2007-10-047547697487491,822,0007,490
2007-10-037577597497541,567,0007,540
2007-10-027657677557621,888,0007,620
2007-10-017687747467522,875,0007,520
2007-09-287737937627712,827,0007,710
2007-09-277897897647682,969,0007,680
2007-09-267657877577724,195,0007,720
2007-09-257407537337505,647,0007,500
2007-09-217077236947204,085,0007,200
2007-09-207257287057102,529,0007,100
2007-09-197037246937213,400,0007,210
2007-09-186856886766801,858,0006,800
2007-09-146706926676923,241,0006,920
2007-09-136586726546642,922,0006,640
2007-09-126756836416482,207,0006,480
2007-09-116526656326652,602,0006,650
2007-09-106426556386432,159,0006,430
2007-09-076836876656721,895,0006,720
2007-09-066706906636852,352,0006,850
2007-09-057207276826903,244,0006,900
2007-09-047157247027072,483,0007,070
2007-09-037007216957113,754,0007,110
2007-08-316757026617023,036,0007,020
2007-08-307007006696732,579,0006,730
2007-08-296636756566713,145,0006,710
2007-08-286907126836932,516,0006,930
2007-08-277097196926973,728,0006,970
2007-08-246606976546895,321,0006,890
2007-08-236596656496632,664,0006,630
2007-08-226496546336392,576,0006,390
2007-08-216546706426553,950,0006,550
2007-08-206506596366514,869,0006,510
2007-08-176916935955957,905,0005,950
2007-08-167027216626956,533,0006,950
2007-08-157607787267324,516,0007,320
2007-08-147467927467664,418,0007,660
2007-08-137227587147454,904,0007,450
2007-08-107517676866986,356,0006,980
2007-08-097917997557868,161,0007,860
2007-08-088168367827905,826,0007,900
2007-08-078458578098156,569,0008,150
2007-08-068018467988326,759,0008,320
2007-08-038108258018118,345,0008,110
2007-08-027758007538008,770,0008,000
2007-08-017487847427549,425,0007,540
2007-07-317437647197478,721,0007,470
2007-07-306787196787194,119,0007,190
2007-07-276706976606772,569,0006,770
2007-07-267277286916943,576,0006,940
2007-07-257067367057274,896,0007,270
2007-07-247537547227265,365,0007,260
2007-07-236907566907569,471,0007,560
2007-07-207157227067094,024,0007,090
2007-07-1969472868672210,433,0007,220
2007-07-1867870567669415,135,0006,940
2007-07-1764068263366910,628,0006,690
2007-07-136106115996101,710,0006,100
2007-07-126206265845942,834,0005,940
2007-07-115946135936132,869,0006,130
2007-07-105946075935992,513,0005,990
2007-07-095945985875932,097,0005,930
2007-07-065735855715851,530,0005,850
2007-07-055785835735731,353,0005,730
2007-07-045515805515793,346,0005,790
2007-07-03563563553556915,0005,560
2007-07-02548558548558946,0005,580
2007-06-29541555538550872,0005,500
2007-06-28543545537541620,0005,410
2007-06-27540546537537613,0005,370
2007-06-26548549538545551,0005,450
2007-06-25555559547548793,0005,480
2007-06-22561561552560883,0005,600
2007-06-215455715445602,692,0005,600
2007-06-205605625525521,476,0005,520
2007-06-195565665535614,853,0005,610
2007-06-185505545425481,136,0005,480
2007-06-155275475235442,752,0005,440
2007-06-145215255165191,210,0005,190
2007-06-135135175085111,155,0005,110
2007-06-12529534515522995,0005,220
2007-06-115405505305321,887,0005,320
2007-06-085365385235301,603,0005,300
2007-06-075305555305463,396,0005,460
2007-06-065225405225392,170,0005,390
2007-06-055355365235282,940,0005,280
2007-06-045035355005305,249,0005,300
2007-06-015005034975021,116,0005,020
2007-05-314945014945011,087,0005,010
2007-05-304964984854931,438,0004,930
2007-05-294845044835021,860,0005,020
2007-05-28473483473481911,0004,810
2007-05-254634764594741,438,0004,740
2007-05-24463465456462515,0004,620
2007-05-234694694624631,025,0004,630
2007-05-22472473463469996,0004,690
2007-05-21459471459470662,0004,700
2007-05-184684724554551,245,0004,550
2007-05-17467477467473728,0004,730
2007-05-164714724564651,173,0004,650
2007-05-154844864714741,265,0004,740
2007-05-145055074904921,264,0004,920
2007-05-114944994874951,022,0004,950
2007-05-104905054905011,829,0005,010
2007-05-09483487480485571,0004,850
2007-05-084894934824831,195,0004,830
2007-05-074794944784941,557,0004,940
2007-05-02475477470476777,0004,760
2007-05-014834844744791,214,0004,790
2007-04-274744794714761,670,0004,760
2007-04-26457468457467705,0004,670
2007-04-25459461455458636,0004,580
2007-04-24450460449460972,0004,600
2007-04-23456464451455869,0004,550
2007-04-20460461455457513,0004,570
2007-04-19468469457459844,0004,590
2007-04-18466470465468628,0004,680
2007-04-174714754644681,683,0004,680
2007-04-164614714584672,513,0004,670
2007-04-13464467457457792,0004,570
2007-04-124554674544641,135,0004,640
2007-04-114614694564591,280,0004,590
2007-04-104514634494622,032,0004,620
2007-04-09450456446455525,0004,550
2007-04-06451454447451430,0004,510
2007-04-054554584514531,118,0004,530
2007-04-044544574494571,505,0004,570
2007-04-034444514364491,848,0004,490
2007-04-024494514414451,231,0004,450
2007-03-30448453444449604,0004,490
2007-03-29437449436448759,0004,480
2007-03-28450452442446646,0004,460
2007-03-27450457448449620,0004,490
2007-03-264544574484501,037,0004,500
2007-03-234594634554561,977,0004,560
2007-03-224544594484571,453,0004,570
2007-03-20440450438444983,0004,440
2007-03-19431438429435497,0004,350
2007-03-16440441428432858,0004,320
2007-03-15442444436439616,0004,390
2007-03-144374424314341,121,0004,340
2007-03-134574604494491,076,0004,490
2007-03-124584624544621,432,0004,620
2007-03-094574624484481,564,0004,480
2007-03-084464564444521,920,0004,520
2007-03-07462464445447960,0004,470
2007-03-064324564324521,663,0004,520
2007-03-054484494274301,462,0004,300
2007-03-024594654534561,813,0004,560
2007-03-014734774524652,181,0004,650
2007-02-284604794524752,386,0004,750
2007-02-275135164915002,174,0005,000
2007-02-265005205005153,566,0005,150
2007-02-235015084954991,207,0004,990
2007-02-225075145015032,786,0005,030
2007-02-214885044865004,911,0005,000
2007-02-204934934824881,669,0004,880
2007-02-194704924664913,419,0004,910
2007-02-164684704634671,269,0004,670
2007-02-154774774684701,696,0004,700
2007-02-144724754674721,255,0004,720
2007-02-134634724604671,422,0004,670
2007-02-094604654574612,322,0004,610
2007-02-084674704584591,182,0004,590
2007-02-074634754604662,951,0004,660
2007-02-064714764564622,473,0004,620
2007-02-054844864724731,758,0004,730
2007-02-024784904764872,219,0004,870
2007-02-014744784664782,267,0004,780
2007-01-314804824744761,552,0004,760
2007-01-304894944824843,538,0004,840
2007-01-294744844714761,896,0004,760
2007-01-264594724574701,879,0004,700
2007-01-254704724624631,628,0004,630
2007-01-244704704624691,970,0004,690
2007-01-234564684544652,186,0004,650
2007-01-224574604494562,254,0004,560
2007-01-194344554344544,083,0004,540
2007-01-184304324274311,046,0004,310
2007-01-17429433425431700,0004,310
2007-01-164334334274291,266,0004,290
2007-01-154254314234311,249,0004,310
2007-01-12423427420427768,0004,270
2007-01-11420425419421618,0004,210
2007-01-10424424415419871,0004,190
2007-01-09427429420424690,0004,240
2007-01-054354374254271,039,0004,270
2007-01-04437438429435280,0004,350

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