5302 日本カーボン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 266 | 276 | 262 | 265 | 13,247,000 | 2,650 |
| 2008-12-29 | 227 | 258 | 227 | 258 | 18,000,000 | 2,580 |
| 2008-12-26 | 221 | 227 | 219 | 226 | 1,188,000 | 2,260 |
| 2008-12-25 | 218 | 222 | 218 | 221 | 1,024,000 | 2,210 |
| 2008-12-24 | 225 | 226 | 221 | 226 | 1,165,000 | 2,260 |
| 2008-12-22 | 220 | 228 | 220 | 227 | 1,206,000 | 2,270 |
| 2008-12-19 | 225 | 227 | 221 | 222 | 1,436,000 | 2,220 |
| 2008-12-18 | 223 | 228 | 222 | 227 | 1,591,000 | 2,270 |
| 2008-12-17 | 231 | 232 | 215 | 223 | 2,059,000 | 2,230 |
| 2008-12-16 | 226 | 234 | 222 | 224 | 2,488,000 | 2,240 |
| 2008-12-15 | 222 | 227 | 221 | 226 | 2,004,000 | 2,260 |
| 2008-12-12 | 225 | 232 | 213 | 216 | 3,743,000 | 2,160 |
| 2008-12-11 | 221 | 234 | 219 | 232 | 4,494,000 | 2,320 |
| 2008-12-10 | 214 | 224 | 213 | 222 | 2,501,000 | 2,220 |
| 2008-12-09 | 218 | 222 | 212 | 214 | 3,067,000 | 2,140 |
| 2008-12-08 | 212 | 216 | 207 | 215 | 1,980,000 | 2,150 |
| 2008-12-05 | 210 | 212 | 205 | 207 | 2,059,000 | 2,070 |
| 2008-12-04 | 213 | 221 | 207 | 210 | 3,337,000 | 2,100 |
| 2008-12-03 | 218 | 219 | 209 | 212 | 2,184,000 | 2,120 |
| 2008-12-02 | 213 | 220 | 212 | 213 | 2,456,000 | 2,130 |
| 2008-12-01 | 233 | 237 | 226 | 228 | 4,186,000 | 2,280 |
| 2008-11-28 | 224 | 234 | 221 | 230 | 4,266,000 | 2,300 |
| 2008-11-27 | 226 | 231 | 220 | 222 | 4,738,000 | 2,220 |
| 2008-11-26 | 221 | 231 | 217 | 220 | 3,908,000 | 2,200 |
| 2008-11-25 | 239 | 239 | 217 | 223 | 5,049,000 | 2,230 |
| 2008-11-21 | 190 | 221 | 188 | 219 | 5,436,000 | 2,190 |
| 2008-11-20 | 216 | 221 | 202 | 202 | 8,342,000 | 2,020 |
| 2008-11-19 | 235 | 244 | 233 | 235 | 5,431,000 | 2,350 |
| 2008-11-18 | 230 | 240 | 228 | 230 | 4,377,000 | 2,300 |
| 2008-11-17 | 246 | 254 | 233 | 238 | 6,693,000 | 2,380 |
| 2008-11-14 | 264 | 268 | 250 | 252 | 7,752,000 | 2,520 |
| 2008-11-13 | 255 | 262 | 246 | 249 | 6,954,000 | 2,490 |
| 2008-11-12 | 255 | 279 | 253 | 265 | 10,896,000 | 2,650 |
| 2008-11-11 | 293 | 293 | 260 | 264 | 16,940,000 | 2,640 |
| 2008-11-10 | 298 | 309 | 297 | 303 | 12,943,000 | 3,030 |
| 2008-11-07 | 257 | 289 | 248 | 283 | 11,985,000 | 2,830 |
| 2008-11-06 | 281 | 301 | 276 | 277 | 9,143,000 | 2,770 |
| 2008-11-05 | 273 | 317 | 272 | 306 | 19,815,000 | 3,060 |
| 2008-11-04 | 240 | 261 | 238 | 259 | 12,288,000 | 2,590 |
| 2008-10-31 | 229 | 234 | 222 | 225 | 7,020,000 | 2,250 |
| 2008-10-30 | 212 | 243 | 210 | 239 | 8,841,000 | 2,390 |
| 2008-10-29 | 233 | 233 | 198 | 208 | 8,547,000 | 2,080 |
| 2008-10-28 | 181 | 211 | 173 | 210 | 7,996,000 | 2,100 |
| 2008-10-27 | 215 | 221 | 176 | 180 | 11,598,000 | 1,800 |
| 2008-10-24 | 220 | 230 | 215 | 220 | 16,462,000 | 2,200 |
| 2008-10-23 | 222 | 226 | 200 | 214 | 8,519,000 | 2,140 |
| 2008-10-22 | 259 | 260 | 237 | 242 | 3,179,000 | 2,420 |
| 2008-10-21 | 276 | 276 | 262 | 269 | 2,277,000 | 2,690 |
| 2008-10-20 | 252 | 265 | 245 | 264 | 2,457,000 | 2,640 |
| 2008-10-17 | 256 | 261 | 242 | 246 | 3,545,000 | 2,460 |
| 2008-10-16 | 257 | 266 | 245 | 245 | 3,873,000 | 2,450 |
| 2008-10-15 | 295 | 306 | 277 | 292 | 5,735,000 | 2,920 |
| 2008-10-14 | 295 | 320 | 283 | 315 | 6,508,000 | 3,150 |
| 2008-10-10 | 226 | 245 | 224 | 245 | 4,072,000 | 2,450 |
| 2008-10-09 | 230 | 260 | 228 | 255 | 5,416,000 | 2,550 |
| 2008-10-08 | 241 | 247 | 214 | 221 | 4,641,000 | 2,210 |
| 2008-10-07 | 231 | 261 | 222 | 256 | 4,674,000 | 2,560 |
| 2008-10-06 | 258 | 267 | 243 | 246 | 5,259,000 | 2,460 |
| 2008-10-03 | 287 | 287 | 258 | 263 | 7,702,000 | 2,630 |
| 2008-10-02 | 321 | 324 | 277 | 282 | 4,650,000 | 2,820 |
| 2008-10-01 | 335 | 336 | 317 | 319 | 2,403,000 | 3,190 |
| 2008-09-30 | 306 | 328 | 306 | 326 | 2,223,000 | 3,260 |
| 2008-09-29 | 353 | 353 | 328 | 331 | 3,315,000 | 3,310 |
| 2008-09-26 | 389 | 392 | 357 | 359 | 2,690,000 | 3,590 |
| 2008-09-25 | 387 | 392 | 382 | 385 | 966,000 | 3,850 |
| 2008-09-24 | 389 | 396 | 382 | 392 | 1,231,000 | 3,920 |
| 2008-09-22 | 404 | 406 | 393 | 396 | 1,669,000 | 3,960 |
| 2008-09-19 | 388 | 389 | 372 | 387 | 3,059,000 | 3,870 |
| 2008-09-18 | 366 | 379 | 355 | 376 | 3,097,000 | 3,760 |
| 2008-09-17 | 405 | 412 | 382 | 386 | 2,742,000 | 3,860 |
| 2008-09-16 | 378 | 392 | 375 | 390 | 2,095,000 | 3,900 |
| 2008-09-12 | 404 | 408 | 389 | 403 | 3,018,000 | 4,030 |
| 2008-09-11 | 425 | 435 | 397 | 398 | 3,605,000 | 3,980 |
| 2008-09-10 | 449 | 452 | 423 | 430 | 2,912,000 | 4,300 |
| 2008-09-09 | 485 | 488 | 459 | 464 | 1,695,000 | 4,640 |
| 2008-09-08 | 479 | 487 | 469 | 483 | 1,272,000 | 4,830 |
| 2008-09-05 | 460 | 470 | 456 | 465 | 2,478,000 | 4,650 |
| 2008-09-04 | 509 | 514 | 476 | 485 | 2,488,000 | 4,850 |
| 2008-09-03 | 510 | 516 | 502 | 508 | 1,811,000 | 5,080 |
| 2008-09-02 | 512 | 517 | 493 | 502 | 1,566,000 | 5,020 |
| 2008-09-01 | 508 | 515 | 504 | 506 | 1,036,000 | 5,060 |
| 2008-08-29 | 503 | 516 | 497 | 516 | 1,701,000 | 5,160 |
| 2008-08-28 | 518 | 518 | 492 | 496 | 1,236,000 | 4,960 |
| 2008-08-27 | 515 | 518 | 505 | 509 | 1,215,000 | 5,090 |
| 2008-08-26 | 509 | 517 | 508 | 513 | 1,546,000 | 5,130 |
| 2008-08-25 | 525 | 533 | 520 | 525 | 1,121,000 | 5,250 |
| 2008-08-22 | 536 | 536 | 518 | 520 | 1,811,000 | 5,200 |
| 2008-08-21 | 544 | 550 | 537 | 538 | 1,047,000 | 5,380 |
| 2008-08-20 | 524 | 547 | 518 | 540 | 1,884,000 | 5,400 |
| 2008-08-19 | 536 | 541 | 528 | 530 | 1,286,000 | 5,300 |
| 2008-08-18 | 553 | 561 | 547 | 550 | 1,828,000 | 5,500 |
| 2008-08-15 | 550 | 557 | 544 | 553 | 3,018,000 | 5,530 |
| 2008-08-14 | 520 | 534 | 514 | 530 | 2,173,000 | 5,300 |
| 2008-08-13 | 545 | 546 | 508 | 526 | 4,314,000 | 5,260 |
| 2008-08-12 | 575 | 575 | 549 | 552 | 1,784,000 | 5,520 |
| 2008-08-11 | 570 | 577 | 565 | 572 | 1,140,000 | 5,720 |
| 2008-08-08 | 555 | 570 | 544 | 560 | 2,281,000 | 5,600 |
| 2008-08-07 | 564 | 570 | 549 | 563 | 2,162,000 | 5,630 |
| 2008-08-06 | 543 | 567 | 543 | 560 | 2,754,000 | 5,600 |
| 2008-08-05 | 549 | 559 | 526 | 526 | 3,264,000 | 5,260 |
| 2008-08-04 | 570 | 574 | 538 | 540 | 2,201,000 | 5,400 |
| 2008-08-01 | 596 | 598 | 566 | 570 | 4,639,000 | 5,700 |
| 2008-07-31 | 634 | 638 | 598 | 606 | 3,212,000 | 6,060 |
| 2008-07-30 | 630 | 640 | 621 | 626 | 4,395,000 | 6,260 |
| 2008-07-29 | 606 | 643 | 595 | 635 | 9,298,000 | 6,350 |
| 2008-07-28 | 605 | 627 | 598 | 616 | 6,743,000 | 6,160 |
| 2008-07-25 | 579 | 598 | 572 | 591 | 3,685,000 | 5,910 |
| 2008-07-24 | 598 | 603 | 578 | 584 | 5,374,000 | 5,840 |
| 2008-07-23 | 572 | 583 | 564 | 582 | 3,302,000 | 5,820 |
| 2008-07-22 | 562 | 573 | 552 | 573 | 1,455,000 | 5,730 |
| 2008-07-18 | 569 | 570 | 547 | 552 | 2,013,000 | 5,520 |
| 2008-07-17 | 564 | 572 | 559 | 562 | 4,349,000 | 5,620 |
| 2008-07-16 | 553 | 557 | 536 | 546 | 2,106,000 | 5,460 |
| 2008-07-15 | 555 | 569 | 542 | 555 | 3,908,000 | 5,550 |
| 2008-07-14 | 551 | 562 | 545 | 553 | 4,515,000 | 5,530 |
| 2008-07-11 | 519 | 577 | 516 | 559 | 11,410,000 | 5,590 |
| 2008-07-10 | 483 | 512 | 477 | 504 | 2,336,000 | 5,040 |
| 2008-07-09 | 500 | 504 | 488 | 492 | 1,052,000 | 4,920 |
| 2008-07-08 | 508 | 511 | 481 | 488 | 1,388,000 | 4,880 |
| 2008-07-07 | 503 | 519 | 494 | 514 | 1,818,000 | 5,140 |
| 2008-07-04 | 478 | 508 | 475 | 503 | 2,172,000 | 5,030 |
| 2008-07-03 | 478 | 484 | 466 | 470 | 1,403,000 | 4,700 |
| 2008-07-02 | 497 | 501 | 477 | 483 | 1,381,000 | 4,830 |
| 2008-07-01 | 507 | 515 | 492 | 493 | 1,181,000 | 4,930 |
| 2008-06-30 | 512 | 519 | 504 | 504 | 1,238,000 | 5,040 |
| 2008-06-27 | 511 | 524 | 511 | 520 | 1,000,000 | 5,200 |
| 2008-06-26 | 546 | 553 | 527 | 531 | 1,208,000 | 5,310 |
| 2008-06-25 | 547 | 557 | 533 | 546 | 1,164,000 | 5,460 |
| 2008-06-24 | 547 | 556 | 545 | 547 | 1,245,000 | 5,470 |
| 2008-06-23 | 527 | 555 | 526 | 547 | 2,262,000 | 5,470 |
| 2008-06-20 | 557 | 563 | 530 | 537 | 2,308,000 | 5,370 |
| 2008-06-19 | 570 | 573 | 550 | 555 | 2,226,000 | 5,550 |
| 2008-06-18 | 541 | 575 | 538 | 575 | 4,361,000 | 5,750 |
| 2008-06-17 | 533 | 540 | 525 | 531 | 1,897,000 | 5,310 |
| 2008-06-16 | 521 | 544 | 514 | 542 | 2,587,000 | 5,420 |
| 2008-06-13 | 515 | 520 | 504 | 513 | 1,155,000 | 5,130 |
| 2008-06-12 | 517 | 520 | 505 | 508 | 1,701,000 | 5,080 |
| 2008-06-11 | 543 | 544 | 526 | 535 | 1,047,000 | 5,350 |
| 2008-06-10 | 556 | 568 | 540 | 542 | 1,374,000 | 5,420 |
| 2008-06-09 | 540 | 563 | 535 | 556 | 1,269,000 | 5,560 |
| 2008-06-06 | 581 | 584 | 559 | 562 | 2,071,000 | 5,620 |
| 2008-06-05 | 559 | 578 | 553 | 573 | 5,093,000 | 5,730 |
| 2008-06-04 | 531 | 552 | 523 | 551 | 2,035,000 | 5,510 |
| 2008-06-03 | 529 | 536 | 522 | 526 | 1,390,000 | 5,260 |
| 2008-06-02 | 540 | 545 | 530 | 539 | 1,183,000 | 5,390 |
| 2008-05-30 | 549 | 554 | 533 | 537 | 1,068,000 | 5,370 |
| 2008-05-29 | 530 | 543 | 525 | 540 | 1,665,000 | 5,400 |
| 2008-05-28 | 541 | 546 | 518 | 522 | 1,355,000 | 5,220 |
| 2008-05-27 | 535 | 540 | 528 | 539 | 1,017,000 | 5,390 |
| 2008-05-26 | 547 | 553 | 530 | 532 | 1,056,000 | 5,320 |
| 2008-05-23 | 565 | 565 | 547 | 555 | 1,496,000 | 5,550 |
| 2008-05-22 | 549 | 568 | 545 | 561 | 1,804,000 | 5,610 |
| 2008-05-21 | 552 | 570 | 545 | 559 | 2,804,000 | 5,590 |
| 2008-05-20 | 557 | 575 | 552 | 572 | 4,949,000 | 5,720 |
| 2008-05-19 | 534 | 548 | 532 | 547 | 1,411,000 | 5,470 |
| 2008-05-16 | 538 | 543 | 531 | 537 | 1,882,000 | 5,370 |
| 2008-05-15 | 542 | 548 | 534 | 541 | 4,020,000 | 5,410 |
| 2008-05-14 | 526 | 531 | 507 | 531 | 5,760,000 | 5,310 |
| 2008-05-13 | 474 | 481 | 471 | 481 | 1,044,000 | 4,810 |
| 2008-05-12 | 457 | 471 | 454 | 466 | 974,000 | 4,660 |
| 2008-05-09 | 494 | 494 | 463 | 467 | 1,751,000 | 4,670 |
| 2008-05-08 | 490 | 493 | 487 | 490 | 1,226,000 | 4,900 |
| 2008-05-07 | 490 | 497 | 488 | 495 | 2,661,000 | 4,950 |
| 2008-05-02 | 477 | 485 | 475 | 483 | 3,650,000 | 4,830 |
| 2008-05-01 | 455 | 485 | 451 | 473 | 6,377,000 | 4,730 |
| 2008-04-30 | 446 | 463 | 445 | 445 | 2,566,000 | 4,450 |
| 2008-04-28 | 438 | 442 | 433 | 441 | 849,000 | 4,410 |
| 2008-04-25 | 446 | 448 | 429 | 433 | 1,415,000 | 4,330 |
| 2008-04-24 | 434 | 448 | 433 | 436 | 1,313,000 | 4,360 |
| 2008-04-23 | 426 | 440 | 426 | 435 | 776,000 | 4,350 |
| 2008-04-22 | 443 | 448 | 431 | 434 | 1,558,000 | 4,340 |
| 2008-04-21 | 460 | 463 | 450 | 453 | 1,146,000 | 4,530 |
| 2008-04-18 | 446 | 456 | 439 | 451 | 1,620,000 | 4,510 |
| 2008-04-17 | 449 | 456 | 445 | 447 | 1,612,000 | 4,470 |
| 2008-04-16 | 434 | 440 | 432 | 439 | 1,237,000 | 4,390 |
| 2008-04-15 | 427 | 430 | 417 | 422 | 1,082,000 | 4,220 |
| 2008-04-14 | 421 | 432 | 419 | 427 | 1,141,000 | 4,270 |
| 2008-04-11 | 428 | 438 | 421 | 436 | 2,313,000 | 4,360 |
| 2008-04-10 | 424 | 434 | 420 | 423 | 1,860,000 | 4,230 |
| 2008-04-09 | 448 | 455 | 431 | 439 | 2,019,000 | 4,390 |
| 2008-04-08 | 478 | 478 | 445 | 447 | 2,793,000 | 4,470 |
| 2008-04-07 | 461 | 488 | 461 | 483 | 1,985,000 | 4,830 |
| 2008-04-04 | 480 | 482 | 467 | 469 | 2,039,000 | 4,690 |
| 2008-04-03 | 481 | 497 | 481 | 485 | 2,304,000 | 4,850 |
| 2008-04-02 | 495 | 497 | 484 | 489 | 1,752,000 | 4,890 |
| 2008-04-01 | 476 | 487 | 466 | 484 | 3,236,000 | 4,840 |
| 2008-03-31 | 470 | 475 | 451 | 473 | 2,482,000 | 4,730 |
| 2008-03-28 | 467 | 478 | 465 | 475 | 2,116,000 | 4,750 |
| 2008-03-27 | 470 | 483 | 465 | 467 | 3,151,000 | 4,670 |
| 2008-03-26 | 455 | 476 | 455 | 476 | 2,992,000 | 4,760 |
| 2008-03-25 | 454 | 460 | 446 | 458 | 3,676,000 | 4,580 |
| 2008-03-24 | 450 | 463 | 444 | 449 | 3,868,000 | 4,490 |
| 2008-03-21 | 450 | 459 | 442 | 457 | 6,375,000 | 4,570 |
| 2008-03-19 | 422 | 443 | 416 | 441 | 10,103,000 | 4,410 |
| 2008-03-18 | 397 | 415 | 392 | 415 | 6,711,000 | 4,150 |
| 2008-03-17 | 374 | 396 | 373 | 388 | 5,299,000 | 3,880 |
| 2008-03-14 | 366 | 384 | 363 | 383 | 4,263,000 | 3,830 |
| 2008-03-13 | 363 | 370 | 355 | 361 | 1,797,000 | 3,610 |
| 2008-03-12 | 387 | 387 | 367 | 370 | 2,063,000 | 3,700 |
| 2008-03-11 | 336 | 367 | 333 | 367 | 2,405,000 | 3,670 |
| 2008-03-10 | 358 | 363 | 343 | 346 | 1,852,000 | 3,460 |
| 2008-03-07 | 375 | 381 | 369 | 373 | 2,002,000 | 3,730 |
| 2008-03-06 | 388 | 401 | 386 | 395 | 1,365,000 | 3,950 |
| 2008-03-05 | 389 | 390 | 377 | 383 | 1,629,000 | 3,830 |
| 2008-03-04 | 409 | 412 | 385 | 393 | 3,393,000 | 3,930 |
| 2008-03-03 | 400 | 413 | 396 | 405 | 4,445,000 | 4,050 |
| 2008-02-29 | 409 | 418 | 400 | 418 | 3,851,000 | 4,180 |
| 2008-02-28 | 391 | 423 | 388 | 419 | 5,906,000 | 4,190 |
| 2008-02-27 | 392 | 404 | 389 | 395 | 3,150,000 | 3,950 |
| 2008-02-26 | 392 | 395 | 385 | 386 | 1,931,000 | 3,860 |
| 2008-02-25 | 378 | 387 | 375 | 382 | 1,851,000 | 3,820 |
| 2008-02-22 | 374 | 380 | 371 | 373 | 1,898,000 | 3,730 |
| 2008-02-21 | 380 | 383 | 371 | 383 | 2,875,000 | 3,830 |
| 2008-02-20 | 394 | 394 | 369 | 373 | 3,751,000 | 3,730 |
| 2008-02-19 | 408 | 408 | 389 | 394 | 3,343,000 | 3,940 |
| 2008-02-18 | 391 | 404 | 387 | 402 | 7,746,000 | 4,020 |
| 2008-02-15 | 367 | 367 | 342 | 361 | 6,695,000 | 3,610 |
| 2008-02-14 | 387 | 390 | 374 | 388 | 3,220,000 | 3,880 |
| 2008-02-13 | 374 | 389 | 371 | 374 | 3,151,000 | 3,740 |
| 2008-02-12 | 374 | 378 | 364 | 366 | 3,045,000 | 3,660 |
| 2008-02-08 | 403 | 412 | 388 | 394 | 1,910,000 | 3,940 |
| 2008-02-07 | 402 | 413 | 390 | 405 | 2,727,000 | 4,050 |
| 2008-02-06 | 427 | 431 | 402 | 407 | 4,317,000 | 4,070 |
| 2008-02-05 | 441 | 458 | 438 | 447 | 3,120,000 | 4,470 |
| 2008-02-04 | 428 | 447 | 424 | 446 | 4,093,000 | 4,460 |
| 2008-02-01 | 411 | 420 | 406 | 418 | 3,077,000 | 4,180 |
| 2008-01-31 | 389 | 406 | 383 | 405 | 2,226,000 | 4,050 |
| 2008-01-30 | 398 | 415 | 392 | 396 | 3,516,000 | 3,960 |
| 2008-01-29 | 400 | 403 | 385 | 397 | 2,677,000 | 3,970 |
| 2008-01-28 | 392 | 396 | 377 | 383 | 3,100,000 | 3,830 |
| 2008-01-25 | 391 | 402 | 387 | 402 | 6,385,000 | 4,020 |
| 2008-01-24 | 335 | 362 | 334 | 361 | 3,294,000 | 3,610 |
| 2008-01-23 | 332 | 339 | 319 | 327 | 2,555,000 | 3,270 |
| 2008-01-22 | 330 | 339 | 313 | 315 | 2,652,000 | 3,150 |
| 2008-01-21 | 357 | 362 | 345 | 347 | 2,587,000 | 3,470 |
| 2008-01-18 | 339 | 373 | 337 | 367 | 2,791,000 | 3,670 |
| 2008-01-17 | 347 | 368 | 337 | 354 | 3,624,000 | 3,540 |
| 2008-01-16 | 348 | 363 | 338 | 342 | 3,252,000 | 3,420 |
| 2008-01-15 | 389 | 391 | 360 | 363 | 3,975,000 | 3,630 |
| 2008-01-11 | 419 | 424 | 395 | 399 | 3,181,000 | 3,990 |
| 2008-01-10 | 436 | 441 | 422 | 424 | 1,528,000 | 4,240 |
| 2008-01-09 | 416 | 441 | 411 | 436 | 2,455,000 | 4,360 |
| 2008-01-08 | 418 | 433 | 416 | 431 | 2,154,000 | 4,310 |
| 2008-01-07 | 436 | 438 | 417 | 423 | 3,886,000 | 4,230 |
| 2008-01-04 | 445 | 451 | 436 | 449 | 1,919,000 | 4,490 |
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
