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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 475 | 477 | 468 | 468 | 1,009,000 | 4,680 |
| 2007-12-27 | 475 | 489 | 471 | 485 | 3,358,000 | 4,850 |
| 2007-12-26 | 473 | 479 | 458 | 478 | 5,046,000 | 4,780 |
| 2007-12-25 | 446 | 478 | 442 | 477 | 3,908,000 | 4,770 |
| 2007-12-21 | 442 | 444 | 424 | 438 | 3,967,000 | 4,380 |
| 2007-12-20 | 450 | 455 | 426 | 437 | 5,985,000 | 4,370 |
| 2007-12-19 | 461 | 470 | 436 | 440 | 3,858,000 | 4,400 |
| 2007-12-18 | 450 | 477 | 440 | 463 | 2,533,000 | 4,630 |
| 2007-12-17 | 489 | 493 | 452 | 455 | 3,449,000 | 4,550 |
| 2007-12-14 | 527 | 531 | 501 | 504 | 2,388,000 | 5,040 |
| 2007-12-13 | 534 | 536 | 519 | 522 | 1,463,000 | 5,220 |
| 2007-12-12 | 523 | 539 | 521 | 536 | 1,449,000 | 5,360 |
| 2007-12-11 | 535 | 541 | 525 | 533 | 1,810,000 | 5,330 |
| 2007-12-10 | 550 | 550 | 524 | 526 | 2,082,000 | 5,260 |
| 2007-12-07 | 545 | 555 | 539 | 546 | 1,984,000 | 5,460 |
| 2007-12-06 | 552 | 556 | 528 | 535 | 2,169,000 | 5,350 |
| 2007-12-05 | 534 | 539 | 517 | 534 | 1,580,000 | 5,340 |
| 2007-12-04 | 554 | 561 | 532 | 534 | 2,087,000 | 5,340 |
| 2007-12-03 | 584 | 588 | 559 | 564 | 1,733,000 | 5,640 |
| 2007-11-30 | 549 | 584 | 548 | 571 | 2,109,000 | 5,710 |
| 2007-11-29 | 537 | 548 | 534 | 548 | 1,671,000 | 5,480 |
| 2007-11-28 | 526 | 532 | 515 | 516 | 1,404,000 | 5,160 |
| 2007-11-27 | 506 | 523 | 503 | 516 | 1,801,000 | 5,160 |
| 2007-11-26 | 525 | 530 | 513 | 525 | 2,684,000 | 5,250 |
| 2007-11-22 | 514 | 527 | 501 | 516 | 2,738,000 | 5,160 |
| 2007-11-21 | 545 | 556 | 522 | 524 | 2,071,000 | 5,240 |
| 2007-11-20 | 530 | 567 | 520 | 564 | 2,577,000 | 5,640 |
| 2007-11-19 | 600 | 601 | 558 | 560 | 1,418,000 | 5,600 |
| 2007-11-16 | 588 | 596 | 581 | 590 | 968,000 | 5,900 |
| 2007-11-15 | 612 | 626 | 603 | 603 | 1,121,000 | 6,030 |
| 2007-11-14 | 595 | 604 | 591 | 602 | 1,089,000 | 6,020 |
| 2007-11-13 | 571 | 584 | 561 | 569 | 2,081,000 | 5,690 |
| 2007-11-12 | 597 | 598 | 576 | 591 | 1,792,000 | 5,910 |
| 2007-11-09 | 613 | 634 | 611 | 617 | 1,367,000 | 6,170 |
| 2007-11-08 | 610 | 615 | 597 | 612 | 1,456,000 | 6,120 |
| 2007-11-07 | 655 | 664 | 631 | 632 | 1,470,000 | 6,320 |
| 2007-11-06 | 633 | 666 | 632 | 648 | 1,479,000 | 6,480 |
| 2007-11-05 | 670 | 674 | 641 | 643 | 2,262,000 | 6,430 |
| 2007-11-02 | 659 | 694 | 655 | 681 | 1,932,000 | 6,810 |
| 2007-11-01 | 726 | 729 | 683 | 685 | 2,669,000 | 6,850 |
| 2007-10-31 | 720 | 727 | 698 | 717 | 2,807,000 | 7,170 |
| 2007-10-30 | 749 | 754 | 734 | 754 | 1,343,000 | 7,540 |
| 2007-10-29 | 736 | 742 | 729 | 737 | 949,000 | 7,370 |
| 2007-10-26 | 724 | 724 | 706 | 717 | 1,770,000 | 7,170 |
| 2007-10-25 | 741 | 743 | 711 | 715 | 1,592,000 | 7,150 |
| 2007-10-24 | 745 | 756 | 745 | 749 | 2,056,000 | 7,490 |
| 2007-10-23 | 763 | 763 | 742 | 744 | 907,000 | 7,440 |
| 2007-10-22 | 735 | 750 | 727 | 743 | 1,912,000 | 7,430 |
| 2007-10-19 | 796 | 796 | 768 | 775 | 1,454,000 | 7,750 |
| 2007-10-18 | 775 | 799 | 775 | 799 | 1,887,000 | 7,990 |
| 2007-10-17 | 775 | 783 | 751 | 765 | 1,568,000 | 7,650 |
| 2007-10-16 | 791 | 796 | 778 | 780 | 1,391,000 | 7,800 |
| 2007-10-15 | 801 | 810 | 794 | 800 | 2,462,000 | 8,000 |
| 2007-10-12 | 795 | 802 | 787 | 793 | 2,332,000 | 7,930 |
| 2007-10-11 | 782 | 800 | 777 | 800 | 3,233,000 | 8,000 |
| 2007-10-10 | 775 | 787 | 768 | 782 | 2,508,000 | 7,820 |
| 2007-10-09 | 774 | 777 | 761 | 762 | 1,417,000 | 7,620 |
| 2007-10-05 | 755 | 777 | 753 | 769 | 2,200,000 | 7,690 |
| 2007-10-04 | 754 | 769 | 748 | 749 | 1,822,000 | 7,490 |
| 2007-10-03 | 757 | 759 | 749 | 754 | 1,567,000 | 7,540 |
| 2007-10-02 | 765 | 767 | 755 | 762 | 1,888,000 | 7,620 |
| 2007-10-01 | 768 | 774 | 746 | 752 | 2,875,000 | 7,520 |
| 2007-09-28 | 773 | 793 | 762 | 771 | 2,827,000 | 7,710 |
| 2007-09-27 | 789 | 789 | 764 | 768 | 2,969,000 | 7,680 |
| 2007-09-26 | 765 | 787 | 757 | 772 | 4,195,000 | 7,720 |
| 2007-09-25 | 740 | 753 | 733 | 750 | 5,647,000 | 7,500 |
| 2007-09-21 | 707 | 723 | 694 | 720 | 4,085,000 | 7,200 |
| 2007-09-20 | 725 | 728 | 705 | 710 | 2,529,000 | 7,100 |
| 2007-09-19 | 703 | 724 | 693 | 721 | 3,400,000 | 7,210 |
| 2007-09-18 | 685 | 688 | 676 | 680 | 1,858,000 | 6,800 |
| 2007-09-14 | 670 | 692 | 667 | 692 | 3,241,000 | 6,920 |
| 2007-09-13 | 658 | 672 | 654 | 664 | 2,922,000 | 6,640 |
| 2007-09-12 | 675 | 683 | 641 | 648 | 2,207,000 | 6,480 |
| 2007-09-11 | 652 | 665 | 632 | 665 | 2,602,000 | 6,650 |
| 2007-09-10 | 642 | 655 | 638 | 643 | 2,159,000 | 6,430 |
| 2007-09-07 | 683 | 687 | 665 | 672 | 1,895,000 | 6,720 |
| 2007-09-06 | 670 | 690 | 663 | 685 | 2,352,000 | 6,850 |
| 2007-09-05 | 720 | 727 | 682 | 690 | 3,244,000 | 6,900 |
| 2007-09-04 | 715 | 724 | 702 | 707 | 2,483,000 | 7,070 |
| 2007-09-03 | 700 | 721 | 695 | 711 | 3,754,000 | 7,110 |
| 2007-08-31 | 675 | 702 | 661 | 702 | 3,036,000 | 7,020 |
| 2007-08-30 | 700 | 700 | 669 | 673 | 2,579,000 | 6,730 |
| 2007-08-29 | 663 | 675 | 656 | 671 | 3,145,000 | 6,710 |
| 2007-08-28 | 690 | 712 | 683 | 693 | 2,516,000 | 6,930 |
| 2007-08-27 | 709 | 719 | 692 | 697 | 3,728,000 | 6,970 |
| 2007-08-24 | 660 | 697 | 654 | 689 | 5,321,000 | 6,890 |
| 2007-08-23 | 659 | 665 | 649 | 663 | 2,664,000 | 6,630 |
| 2007-08-22 | 649 | 654 | 633 | 639 | 2,576,000 | 6,390 |
| 2007-08-21 | 654 | 670 | 642 | 655 | 3,950,000 | 6,550 |
| 2007-08-20 | 650 | 659 | 636 | 651 | 4,869,000 | 6,510 |
| 2007-08-17 | 691 | 693 | 595 | 595 | 7,905,000 | 5,950 |
| 2007-08-16 | 702 | 721 | 662 | 695 | 6,533,000 | 6,950 |
| 2007-08-15 | 760 | 778 | 726 | 732 | 4,516,000 | 7,320 |
| 2007-08-14 | 746 | 792 | 746 | 766 | 4,418,000 | 7,660 |
| 2007-08-13 | 722 | 758 | 714 | 745 | 4,904,000 | 7,450 |
| 2007-08-10 | 751 | 767 | 686 | 698 | 6,356,000 | 6,980 |
| 2007-08-09 | 791 | 799 | 755 | 786 | 8,161,000 | 7,860 |
| 2007-08-08 | 816 | 836 | 782 | 790 | 5,826,000 | 7,900 |
| 2007-08-07 | 845 | 857 | 809 | 815 | 6,569,000 | 8,150 |
| 2007-08-06 | 801 | 846 | 798 | 832 | 6,759,000 | 8,320 |
| 2007-08-03 | 810 | 825 | 801 | 811 | 8,345,000 | 8,110 |
| 2007-08-02 | 775 | 800 | 753 | 800 | 8,770,000 | 8,000 |
| 2007-08-01 | 748 | 784 | 742 | 754 | 9,425,000 | 7,540 |
| 2007-07-31 | 743 | 764 | 719 | 747 | 8,721,000 | 7,470 |
| 2007-07-30 | 678 | 719 | 678 | 719 | 4,119,000 | 7,190 |
| 2007-07-27 | 670 | 697 | 660 | 677 | 2,569,000 | 6,770 |
| 2007-07-26 | 727 | 728 | 691 | 694 | 3,576,000 | 6,940 |
| 2007-07-25 | 706 | 736 | 705 | 727 | 4,896,000 | 7,270 |
| 2007-07-24 | 753 | 754 | 722 | 726 | 5,365,000 | 7,260 |
| 2007-07-23 | 690 | 756 | 690 | 756 | 9,471,000 | 7,560 |
| 2007-07-20 | 715 | 722 | 706 | 709 | 4,024,000 | 7,090 |
| 2007-07-19 | 694 | 728 | 686 | 722 | 10,433,000 | 7,220 |
| 2007-07-18 | 678 | 705 | 676 | 694 | 15,135,000 | 6,940 |
| 2007-07-17 | 640 | 682 | 633 | 669 | 10,628,000 | 6,690 |
| 2007-07-13 | 610 | 611 | 599 | 610 | 1,710,000 | 6,100 |
| 2007-07-12 | 620 | 626 | 584 | 594 | 2,834,000 | 5,940 |
| 2007-07-11 | 594 | 613 | 593 | 613 | 2,869,000 | 6,130 |
| 2007-07-10 | 594 | 607 | 593 | 599 | 2,513,000 | 5,990 |
| 2007-07-09 | 594 | 598 | 587 | 593 | 2,097,000 | 5,930 |
| 2007-07-06 | 573 | 585 | 571 | 585 | 1,530,000 | 5,850 |
| 2007-07-05 | 578 | 583 | 573 | 573 | 1,353,000 | 5,730 |
| 2007-07-04 | 551 | 580 | 551 | 579 | 3,346,000 | 5,790 |
| 2007-07-03 | 563 | 563 | 553 | 556 | 915,000 | 5,560 |
| 2007-07-02 | 548 | 558 | 548 | 558 | 946,000 | 5,580 |
| 2007-06-29 | 541 | 555 | 538 | 550 | 872,000 | 5,500 |
| 2007-06-28 | 543 | 545 | 537 | 541 | 620,000 | 5,410 |
| 2007-06-27 | 540 | 546 | 537 | 537 | 613,000 | 5,370 |
| 2007-06-26 | 548 | 549 | 538 | 545 | 551,000 | 5,450 |
| 2007-06-25 | 555 | 559 | 547 | 548 | 793,000 | 5,480 |
| 2007-06-22 | 561 | 561 | 552 | 560 | 883,000 | 5,600 |
| 2007-06-21 | 545 | 571 | 544 | 560 | 2,692,000 | 5,600 |
| 2007-06-20 | 560 | 562 | 552 | 552 | 1,476,000 | 5,520 |
| 2007-06-19 | 556 | 566 | 553 | 561 | 4,853,000 | 5,610 |
| 2007-06-18 | 550 | 554 | 542 | 548 | 1,136,000 | 5,480 |
| 2007-06-15 | 527 | 547 | 523 | 544 | 2,752,000 | 5,440 |
| 2007-06-14 | 521 | 525 | 516 | 519 | 1,210,000 | 5,190 |
| 2007-06-13 | 513 | 517 | 508 | 511 | 1,155,000 | 5,110 |
| 2007-06-12 | 529 | 534 | 515 | 522 | 995,000 | 5,220 |
| 2007-06-11 | 540 | 550 | 530 | 532 | 1,887,000 | 5,320 |
| 2007-06-08 | 536 | 538 | 523 | 530 | 1,603,000 | 5,300 |
| 2007-06-07 | 530 | 555 | 530 | 546 | 3,396,000 | 5,460 |
| 2007-06-06 | 522 | 540 | 522 | 539 | 2,170,000 | 5,390 |
| 2007-06-05 | 535 | 536 | 523 | 528 | 2,940,000 | 5,280 |
| 2007-06-04 | 503 | 535 | 500 | 530 | 5,249,000 | 5,300 |
| 2007-06-01 | 500 | 503 | 497 | 502 | 1,116,000 | 5,020 |
| 2007-05-31 | 494 | 501 | 494 | 501 | 1,087,000 | 5,010 |
| 2007-05-30 | 496 | 498 | 485 | 493 | 1,438,000 | 4,930 |
| 2007-05-29 | 484 | 504 | 483 | 502 | 1,860,000 | 5,020 |
| 2007-05-28 | 473 | 483 | 473 | 481 | 911,000 | 4,810 |
| 2007-05-25 | 463 | 476 | 459 | 474 | 1,438,000 | 4,740 |
| 2007-05-24 | 463 | 465 | 456 | 462 | 515,000 | 4,620 |
| 2007-05-23 | 469 | 469 | 462 | 463 | 1,025,000 | 4,630 |
| 2007-05-22 | 472 | 473 | 463 | 469 | 996,000 | 4,690 |
| 2007-05-21 | 459 | 471 | 459 | 470 | 662,000 | 4,700 |
| 2007-05-18 | 468 | 472 | 455 | 455 | 1,245,000 | 4,550 |
| 2007-05-17 | 467 | 477 | 467 | 473 | 728,000 | 4,730 |
| 2007-05-16 | 471 | 472 | 456 | 465 | 1,173,000 | 4,650 |
| 2007-05-15 | 484 | 486 | 471 | 474 | 1,265,000 | 4,740 |
| 2007-05-14 | 505 | 507 | 490 | 492 | 1,264,000 | 4,920 |
| 2007-05-11 | 494 | 499 | 487 | 495 | 1,022,000 | 4,950 |
| 2007-05-10 | 490 | 505 | 490 | 501 | 1,829,000 | 5,010 |
| 2007-05-09 | 483 | 487 | 480 | 485 | 571,000 | 4,850 |
| 2007-05-08 | 489 | 493 | 482 | 483 | 1,195,000 | 4,830 |
| 2007-05-07 | 479 | 494 | 478 | 494 | 1,557,000 | 4,940 |
| 2007-05-02 | 475 | 477 | 470 | 476 | 777,000 | 4,760 |
| 2007-05-01 | 483 | 484 | 474 | 479 | 1,214,000 | 4,790 |
| 2007-04-27 | 474 | 479 | 471 | 476 | 1,670,000 | 4,760 |
| 2007-04-26 | 457 | 468 | 457 | 467 | 705,000 | 4,670 |
| 2007-04-25 | 459 | 461 | 455 | 458 | 636,000 | 4,580 |
| 2007-04-24 | 450 | 460 | 449 | 460 | 972,000 | 4,600 |
| 2007-04-23 | 456 | 464 | 451 | 455 | 869,000 | 4,550 |
| 2007-04-20 | 460 | 461 | 455 | 457 | 513,000 | 4,570 |
| 2007-04-19 | 468 | 469 | 457 | 459 | 844,000 | 4,590 |
| 2007-04-18 | 466 | 470 | 465 | 468 | 628,000 | 4,680 |
| 2007-04-17 | 471 | 475 | 464 | 468 | 1,683,000 | 4,680 |
| 2007-04-16 | 461 | 471 | 458 | 467 | 2,513,000 | 4,670 |
| 2007-04-13 | 464 | 467 | 457 | 457 | 792,000 | 4,570 |
| 2007-04-12 | 455 | 467 | 454 | 464 | 1,135,000 | 4,640 |
| 2007-04-11 | 461 | 469 | 456 | 459 | 1,280,000 | 4,590 |
| 2007-04-10 | 451 | 463 | 449 | 462 | 2,032,000 | 4,620 |
| 2007-04-09 | 450 | 456 | 446 | 455 | 525,000 | 4,550 |
| 2007-04-06 | 451 | 454 | 447 | 451 | 430,000 | 4,510 |
| 2007-04-05 | 455 | 458 | 451 | 453 | 1,118,000 | 4,530 |
| 2007-04-04 | 454 | 457 | 449 | 457 | 1,505,000 | 4,570 |
| 2007-04-03 | 444 | 451 | 436 | 449 | 1,848,000 | 4,490 |
| 2007-04-02 | 449 | 451 | 441 | 445 | 1,231,000 | 4,450 |
| 2007-03-30 | 448 | 453 | 444 | 449 | 604,000 | 4,490 |
| 2007-03-29 | 437 | 449 | 436 | 448 | 759,000 | 4,480 |
| 2007-03-28 | 450 | 452 | 442 | 446 | 646,000 | 4,460 |
| 2007-03-27 | 450 | 457 | 448 | 449 | 620,000 | 4,490 |
| 2007-03-26 | 454 | 457 | 448 | 450 | 1,037,000 | 4,500 |
| 2007-03-23 | 459 | 463 | 455 | 456 | 1,977,000 | 4,560 |
| 2007-03-22 | 454 | 459 | 448 | 457 | 1,453,000 | 4,570 |
| 2007-03-20 | 440 | 450 | 438 | 444 | 983,000 | 4,440 |
| 2007-03-19 | 431 | 438 | 429 | 435 | 497,000 | 4,350 |
| 2007-03-16 | 440 | 441 | 428 | 432 | 858,000 | 4,320 |
| 2007-03-15 | 442 | 444 | 436 | 439 | 616,000 | 4,390 |
| 2007-03-14 | 437 | 442 | 431 | 434 | 1,121,000 | 4,340 |
| 2007-03-13 | 457 | 460 | 449 | 449 | 1,076,000 | 4,490 |
| 2007-03-12 | 458 | 462 | 454 | 462 | 1,432,000 | 4,620 |
| 2007-03-09 | 457 | 462 | 448 | 448 | 1,564,000 | 4,480 |
| 2007-03-08 | 446 | 456 | 444 | 452 | 1,920,000 | 4,520 |
| 2007-03-07 | 462 | 464 | 445 | 447 | 960,000 | 4,470 |
| 2007-03-06 | 432 | 456 | 432 | 452 | 1,663,000 | 4,520 |
| 2007-03-05 | 448 | 449 | 427 | 430 | 1,462,000 | 4,300 |
| 2007-03-02 | 459 | 465 | 453 | 456 | 1,813,000 | 4,560 |
| 2007-03-01 | 473 | 477 | 452 | 465 | 2,181,000 | 4,650 |
| 2007-02-28 | 460 | 479 | 452 | 475 | 2,386,000 | 4,750 |
| 2007-02-27 | 513 | 516 | 491 | 500 | 2,174,000 | 5,000 |
| 2007-02-26 | 500 | 520 | 500 | 515 | 3,566,000 | 5,150 |
| 2007-02-23 | 501 | 508 | 495 | 499 | 1,207,000 | 4,990 |
| 2007-02-22 | 507 | 514 | 501 | 503 | 2,786,000 | 5,030 |
| 2007-02-21 | 488 | 504 | 486 | 500 | 4,911,000 | 5,000 |
| 2007-02-20 | 493 | 493 | 482 | 488 | 1,669,000 | 4,880 |
| 2007-02-19 | 470 | 492 | 466 | 491 | 3,419,000 | 4,910 |
| 2007-02-16 | 468 | 470 | 463 | 467 | 1,269,000 | 4,670 |
| 2007-02-15 | 477 | 477 | 468 | 470 | 1,696,000 | 4,700 |
| 2007-02-14 | 472 | 475 | 467 | 472 | 1,255,000 | 4,720 |
| 2007-02-13 | 463 | 472 | 460 | 467 | 1,422,000 | 4,670 |
| 2007-02-09 | 460 | 465 | 457 | 461 | 2,322,000 | 4,610 |
| 2007-02-08 | 467 | 470 | 458 | 459 | 1,182,000 | 4,590 |
| 2007-02-07 | 463 | 475 | 460 | 466 | 2,951,000 | 4,660 |
| 2007-02-06 | 471 | 476 | 456 | 462 | 2,473,000 | 4,620 |
| 2007-02-05 | 484 | 486 | 472 | 473 | 1,758,000 | 4,730 |
| 2007-02-02 | 478 | 490 | 476 | 487 | 2,219,000 | 4,870 |
| 2007-02-01 | 474 | 478 | 466 | 478 | 2,267,000 | 4,780 |
| 2007-01-31 | 480 | 482 | 474 | 476 | 1,552,000 | 4,760 |
| 2007-01-30 | 489 | 494 | 482 | 484 | 3,538,000 | 4,840 |
| 2007-01-29 | 474 | 484 | 471 | 476 | 1,896,000 | 4,760 |
| 2007-01-26 | 459 | 472 | 457 | 470 | 1,879,000 | 4,700 |
| 2007-01-25 | 470 | 472 | 462 | 463 | 1,628,000 | 4,630 |
| 2007-01-24 | 470 | 470 | 462 | 469 | 1,970,000 | 4,690 |
| 2007-01-23 | 456 | 468 | 454 | 465 | 2,186,000 | 4,650 |
| 2007-01-22 | 457 | 460 | 449 | 456 | 2,254,000 | 4,560 |
| 2007-01-19 | 434 | 455 | 434 | 454 | 4,083,000 | 4,540 |
| 2007-01-18 | 430 | 432 | 427 | 431 | 1,046,000 | 4,310 |
| 2007-01-17 | 429 | 433 | 425 | 431 | 700,000 | 4,310 |
| 2007-01-16 | 433 | 433 | 427 | 429 | 1,266,000 | 4,290 |
| 2007-01-15 | 425 | 431 | 423 | 431 | 1,249,000 | 4,310 |
| 2007-01-12 | 423 | 427 | 420 | 427 | 768,000 | 4,270 |
| 2007-01-11 | 420 | 425 | 419 | 421 | 618,000 | 4,210 |
| 2007-01-10 | 424 | 424 | 415 | 419 | 871,000 | 4,190 |
| 2007-01-09 | 427 | 429 | 420 | 424 | 690,000 | 4,240 |
| 2007-01-05 | 435 | 437 | 425 | 427 | 1,039,000 | 4,270 |
| 2007-01-04 | 437 | 438 | 429 | 435 | 280,000 | 4,350 |
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
