5302 日本カーボン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 268 | 269 | 263 | 264 | 527,000 | 2,640 |
| 2009-12-29 | 268 | 273 | 265 | 268 | 928,000 | 2,680 |
| 2009-12-28 | 270 | 274 | 269 | 271 | 1,326,000 | 2,710 |
| 2009-12-25 | 272 | 275 | 269 | 275 | 2,333,000 | 2,750 |
| 2009-12-24 | 273 | 275 | 269 | 269 | 2,238,000 | 2,690 |
| 2009-12-22 | 262 | 272 | 261 | 269 | 2,876,000 | 2,690 |
| 2009-12-21 | 256 | 260 | 256 | 258 | 915,000 | 2,580 |
| 2009-12-18 | 256 | 258 | 252 | 255 | 1,767,000 | 2,550 |
| 2009-12-17 | 258 | 262 | 256 | 259 | 2,145,000 | 2,590 |
| 2009-12-16 | 252 | 257 | 251 | 256 | 1,489,000 | 2,560 |
| 2009-12-15 | 251 | 255 | 249 | 250 | 1,594,000 | 2,500 |
| 2009-12-14 | 258 | 258 | 250 | 251 | 2,208,000 | 2,510 |
| 2009-12-11 | 256 | 259 | 252 | 258 | 1,729,000 | 2,580 |
| 2009-12-10 | 257 | 259 | 251 | 254 | 1,704,000 | 2,540 |
| 2009-12-09 | 261 | 264 | 260 | 260 | 1,242,000 | 2,600 |
| 2009-12-08 | 266 | 270 | 265 | 266 | 1,437,000 | 2,660 |
| 2009-12-07 | 278 | 278 | 269 | 271 | 1,888,000 | 2,710 |
| 2009-12-04 | 271 | 276 | 267 | 271 | 1,738,000 | 2,710 |
| 2009-12-03 | 265 | 273 | 265 | 272 | 2,292,000 | 2,720 |
| 2009-12-02 | 263 | 266 | 259 | 261 | 1,600,000 | 2,610 |
| 2009-12-01 | 251 | 265 | 250 | 264 | 2,131,000 | 2,640 |
| 2009-11-30 | 249 | 252 | 247 | 249 | 1,301,000 | 2,490 |
| 2009-11-27 | 249 | 250 | 242 | 242 | 1,600,000 | 2,420 |
| 2009-11-26 | 251 | 259 | 250 | 254 | 1,185,000 | 2,540 |
| 2009-11-25 | 253 | 258 | 248 | 255 | 1,354,000 | 2,550 |
| 2009-11-24 | 266 | 267 | 253 | 253 | 1,534,000 | 2,530 |
| 2009-11-20 | 251 | 260 | 250 | 260 | 1,496,000 | 2,600 |
| 2009-11-19 | 259 | 260 | 248 | 256 | 1,711,000 | 2,560 |
| 2009-11-18 | 263 | 267 | 255 | 258 | 2,252,000 | 2,580 |
| 2009-11-17 | 269 | 272 | 262 | 263 | 1,537,000 | 2,630 |
| 2009-11-16 | 282 | 282 | 268 | 269 | 2,225,000 | 2,690 |
| 2009-11-13 | 285 | 288 | 278 | 281 | 2,679,000 | 2,810 |
| 2009-11-12 | 323 | 323 | 289 | 290 | 4,047,000 | 2,900 |
| 2009-11-11 | 317 | 324 | 316 | 324 | 1,199,000 | 3,240 |
| 2009-11-10 | 318 | 324 | 316 | 319 | 1,440,000 | 3,190 |
| 2009-11-09 | 310 | 313 | 307 | 313 | 646,000 | 3,130 |
| 2009-11-06 | 313 | 315 | 307 | 309 | 795,000 | 3,090 |
| 2009-11-05 | 313 | 315 | 305 | 309 | 730,000 | 3,090 |
| 2009-11-04 | 309 | 317 | 309 | 311 | 1,447,000 | 3,110 |
| 2009-11-02 | 310 | 311 | 307 | 308 | 684,000 | 3,080 |
| 2009-10-30 | 317 | 320 | 316 | 317 | 964,000 | 3,170 |
| 2009-10-29 | 303 | 314 | 303 | 312 | 1,638,000 | 3,120 |
| 2009-10-28 | 319 | 323 | 309 | 312 | 1,138,000 | 3,120 |
| 2009-10-27 | 327 | 329 | 319 | 319 | 1,310,000 | 3,190 |
| 2009-10-26 | 325 | 337 | 323 | 330 | 3,120,000 | 3,300 |
| 2009-10-23 | 320 | 330 | 318 | 326 | 3,411,000 | 3,260 |
| 2009-10-22 | 317 | 318 | 311 | 317 | 770,000 | 3,170 |
| 2009-10-21 | 316 | 322 | 316 | 318 | 931,000 | 3,180 |
| 2009-10-20 | 317 | 322 | 315 | 316 | 1,311,000 | 3,160 |
| 2009-10-19 | 311 | 313 | 308 | 313 | 1,501,000 | 3,130 |
| 2009-10-16 | 314 | 324 | 313 | 317 | 3,973,000 | 3,170 |
| 2009-10-15 | 314 | 314 | 308 | 311 | 800,000 | 3,110 |
| 2009-10-14 | 311 | 313 | 304 | 305 | 1,435,000 | 3,050 |
| 2009-10-13 | 316 | 319 | 315 | 316 | 1,174,000 | 3,160 |
| 2009-10-09 | 307 | 315 | 304 | 315 | 1,964,000 | 3,150 |
| 2009-10-08 | 301 | 307 | 294 | 304 | 1,647,000 | 3,040 |
| 2009-10-07 | 285 | 301 | 283 | 300 | 1,977,000 | 3,000 |
| 2009-10-06 | 280 | 284 | 276 | 282 | 1,198,000 | 2,820 |
| 2009-10-05 | 279 | 281 | 274 | 276 | 856,000 | 2,760 |
| 2009-10-02 | 276 | 281 | 273 | 278 | 1,388,000 | 2,780 |
| 2009-10-01 | 294 | 294 | 282 | 283 | 1,322,000 | 2,830 |
| 2009-09-30 | 291 | 295 | 288 | 295 | 1,381,000 | 2,950 |
| 2009-09-29 | 294 | 299 | 291 | 291 | 1,458,000 | 2,910 |
| 2009-09-28 | 295 | 296 | 286 | 290 | 2,021,000 | 2,900 |
| 2009-09-25 | 310 | 314 | 306 | 306 | 1,206,000 | 3,060 |
| 2009-09-24 | 307 | 317 | 302 | 315 | 1,685,000 | 3,150 |
| 2009-09-18 | 311 | 311 | 303 | 308 | 1,343,000 | 3,080 |
| 2009-09-17 | 310 | 313 | 306 | 310 | 1,275,000 | 3,100 |
| 2009-09-16 | 305 | 311 | 304 | 305 | 1,717,000 | 3,050 |
| 2009-09-15 | 301 | 304 | 295 | 298 | 1,512,000 | 2,980 |
| 2009-09-14 | 309 | 310 | 298 | 300 | 2,237,000 | 3,000 |
| 2009-09-11 | 319 | 320 | 311 | 312 | 1,719,000 | 3,120 |
| 2009-09-10 | 323 | 323 | 316 | 319 | 2,087,000 | 3,190 |
| 2009-09-09 | 323 | 329 | 319 | 322 | 2,992,000 | 3,220 |
| 2009-09-08 | 312 | 323 | 308 | 322 | 2,678,000 | 3,220 |
| 2009-09-07 | 312 | 313 | 305 | 311 | 1,684,000 | 3,110 |
| 2009-09-04 | 321 | 323 | 305 | 307 | 3,090,000 | 3,070 |
| 2009-09-03 | 326 | 328 | 318 | 320 | 2,758,000 | 3,200 |
| 2009-09-02 | 331 | 335 | 328 | 330 | 2,512,000 | 3,300 |
| 2009-09-01 | 330 | 343 | 330 | 339 | 2,272,000 | 3,390 |
| 2009-08-31 | 344 | 350 | 331 | 334 | 2,783,000 | 3,340 |
| 2009-08-28 | 343 | 348 | 337 | 339 | 4,354,000 | 3,390 |
| 2009-08-27 | 345 | 366 | 343 | 347 | 13,259,000 | 3,470 |
| 2009-08-26 | 322 | 345 | 321 | 345 | 13,068,000 | 3,450 |
| 2009-08-25 | 315 | 320 | 312 | 318 | 2,292,000 | 3,180 |
| 2009-08-24 | 312 | 316 | 310 | 315 | 1,552,000 | 3,150 |
| 2009-08-21 | 310 | 311 | 301 | 304 | 1,756,000 | 3,040 |
| 2009-08-20 | 310 | 313 | 304 | 312 | 1,122,000 | 3,120 |
| 2009-08-19 | 313 | 319 | 305 | 307 | 2,745,000 | 3,070 |
| 2009-08-18 | 305 | 313 | 304 | 311 | 1,611,000 | 3,110 |
| 2009-08-17 | 316 | 320 | 308 | 310 | 2,313,000 | 3,100 |
| 2009-08-14 | 323 | 324 | 315 | 316 | 1,925,000 | 3,160 |
| 2009-08-13 | 322 | 326 | 317 | 322 | 3,832,000 | 3,220 |
| 2009-08-12 | 311 | 322 | 310 | 317 | 6,392,000 | 3,170 |
| 2009-08-11 | 301 | 315 | 300 | 315 | 6,144,000 | 3,150 |
| 2009-08-10 | 305 | 305 | 299 | 304 | 2,619,000 | 3,040 |
| 2009-08-07 | 298 | 299 | 291 | 298 | 2,305,000 | 2,980 |
| 2009-08-06 | 292 | 305 | 292 | 301 | 4,013,000 | 3,010 |
| 2009-08-05 | 294 | 301 | 288 | 293 | 4,000,000 | 2,930 |
| 2009-08-04 | 305 | 307 | 291 | 292 | 2,911,000 | 2,920 |
| 2009-08-03 | 301 | 307 | 295 | 304 | 5,237,000 | 3,040 |
| 2009-07-31 | 289 | 301 | 286 | 299 | 8,612,000 | 2,990 |
| 2009-07-30 | 278 | 289 | 274 | 289 | 12,353,000 | 2,890 |
| 2009-07-29 | 257 | 261 | 256 | 256 | 1,284,000 | 2,560 |
| 2009-07-28 | 265 | 266 | 256 | 260 | 1,633,000 | 2,600 |
| 2009-07-27 | 275 | 276 | 267 | 268 | 1,049,000 | 2,680 |
| 2009-07-24 | 280 | 281 | 270 | 273 | 1,841,000 | 2,730 |
| 2009-07-23 | 267 | 281 | 266 | 275 | 3,727,000 | 2,750 |
| 2009-07-22 | 265 | 271 | 262 | 269 | 1,785,000 | 2,690 |
| 2009-07-21 | 258 | 268 | 258 | 267 | 2,384,000 | 2,670 |
| 2009-07-17 | 258 | 258 | 251 | 254 | 2,231,000 | 2,540 |
| 2009-07-16 | 246 | 252 | 245 | 248 | 1,816,000 | 2,480 |
| 2009-07-15 | 242 | 244 | 236 | 240 | 834,000 | 2,400 |
| 2009-07-14 | 230 | 240 | 229 | 237 | 1,330,000 | 2,370 |
| 2009-07-13 | 235 | 237 | 219 | 220 | 1,852,000 | 2,200 |
| 2009-07-10 | 247 | 249 | 237 | 239 | 1,106,000 | 2,390 |
| 2009-07-09 | 241 | 253 | 241 | 246 | 1,019,000 | 2,460 |
| 2009-07-08 | 251 | 252 | 246 | 247 | 1,236,000 | 2,470 |
| 2009-07-07 | 264 | 265 | 255 | 257 | 1,373,000 | 2,570 |
| 2009-07-06 | 268 | 272 | 262 | 263 | 1,102,000 | 2,630 |
| 2009-07-03 | 266 | 272 | 265 | 271 | 1,329,000 | 2,710 |
| 2009-07-02 | 271 | 278 | 269 | 274 | 2,979,000 | 2,740 |
| 2009-07-01 | 267 | 273 | 266 | 268 | 1,361,000 | 2,680 |
| 2009-06-30 | 270 | 273 | 266 | 270 | 1,273,000 | 2,700 |
| 2009-06-29 | 273 | 277 | 267 | 267 | 1,553,000 | 2,670 |
| 2009-06-26 | 277 | 278 | 270 | 273 | 1,036,000 | 2,730 |
| 2009-06-25 | 265 | 276 | 265 | 272 | 2,020,000 | 2,720 |
| 2009-06-24 | 267 | 271 | 258 | 265 | 1,931,000 | 2,650 |
| 2009-06-23 | 270 | 275 | 266 | 269 | 2,793,000 | 2,690 |
| 2009-06-22 | 273 | 285 | 272 | 279 | 2,255,000 | 2,790 |
| 2009-06-19 | 288 | 289 | 272 | 275 | 2,396,000 | 2,750 |
| 2009-06-18 | 290 | 291 | 280 | 283 | 2,755,000 | 2,830 |
| 2009-06-17 | 274 | 296 | 273 | 294 | 4,956,000 | 2,940 |
| 2009-06-16 | 283 | 286 | 276 | 279 | 2,408,000 | 2,790 |
| 2009-06-15 | 298 | 302 | 291 | 291 | 3,854,000 | 2,910 |
| 2009-06-12 | 293 | 303 | 286 | 294 | 9,555,000 | 2,940 |
| 2009-06-11 | 279 | 291 | 278 | 290 | 5,765,000 | 2,900 |
| 2009-06-10 | 275 | 283 | 273 | 279 | 3,862,000 | 2,790 |
| 2009-06-09 | 285 | 286 | 275 | 277 | 2,194,000 | 2,770 |
| 2009-06-08 | 286 | 290 | 282 | 284 | 3,610,000 | 2,840 |
| 2009-06-05 | 282 | 284 | 276 | 282 | 3,129,000 | 2,820 |
| 2009-06-04 | 270 | 284 | 269 | 281 | 6,555,000 | 2,810 |
| 2009-06-03 | 266 | 273 | 262 | 270 | 2,674,000 | 2,700 |
| 2009-06-02 | 276 | 279 | 264 | 265 | 4,706,000 | 2,650 |
| 2009-06-01 | 265 | 273 | 264 | 273 | 5,591,000 | 2,730 |
| 2009-05-29 | 265 | 267 | 259 | 263 | 5,305,000 | 2,630 |
| 2009-05-28 | 246 | 262 | 246 | 260 | 5,069,000 | 2,600 |
| 2009-05-27 | 251 | 254 | 248 | 250 | 1,464,000 | 2,500 |
| 2009-05-26 | 250 | 251 | 245 | 247 | 980,000 | 2,470 |
| 2009-05-25 | 253 | 253 | 248 | 252 | 1,026,000 | 2,520 |
| 2009-05-22 | 250 | 257 | 247 | 251 | 3,243,000 | 2,510 |
| 2009-05-21 | 245 | 255 | 244 | 252 | 4,068,000 | 2,520 |
| 2009-05-20 | 240 | 248 | 239 | 247 | 1,766,000 | 2,470 |
| 2009-05-19 | 240 | 241 | 237 | 240 | 945,000 | 2,400 |
| 2009-05-18 | 236 | 238 | 233 | 234 | 751,000 | 2,340 |
| 2009-05-15 | 240 | 242 | 236 | 241 | 1,114,000 | 2,410 |
| 2009-05-14 | 237 | 240 | 229 | 230 | 1,645,000 | 2,300 |
| 2009-05-13 | 248 | 248 | 240 | 245 | 1,398,000 | 2,450 |
| 2009-05-12 | 247 | 253 | 246 | 249 | 2,577,000 | 2,490 |
| 2009-05-11 | 255 | 256 | 247 | 249 | 2,404,000 | 2,490 |
| 2009-05-08 | 245 | 254 | 243 | 252 | 3,043,000 | 2,520 |
| 2009-05-07 | 246 | 247 | 240 | 246 | 2,051,000 | 2,460 |
| 2009-05-01 | 232 | 237 | 227 | 235 | 1,746,000 | 2,350 |
| 2009-04-30 | 235 | 238 | 230 | 233 | 1,160,000 | 2,330 |
| 2009-04-28 | 241 | 243 | 226 | 227 | 2,561,000 | 2,270 |
| 2009-04-27 | 253 | 255 | 242 | 246 | 1,839,000 | 2,460 |
| 2009-04-24 | 254 | 259 | 249 | 250 | 2,908,000 | 2,500 |
| 2009-04-23 | 257 | 257 | 248 | 254 | 2,331,000 | 2,540 |
| 2009-04-22 | 262 | 265 | 251 | 255 | 6,229,000 | 2,550 |
| 2009-04-21 | 247 | 256 | 246 | 255 | 4,938,000 | 2,550 |
| 2009-04-20 | 245 | 259 | 240 | 259 | 6,272,000 | 2,590 |
| 2009-04-17 | 242 | 243 | 236 | 243 | 1,815,000 | 2,430 |
| 2009-04-16 | 243 | 247 | 234 | 235 | 2,008,000 | 2,350 |
| 2009-04-15 | 240 | 241 | 235 | 237 | 1,855,000 | 2,370 |
| 2009-04-14 | 252 | 256 | 243 | 245 | 3,056,000 | 2,450 |
| 2009-04-13 | 250 | 256 | 246 | 251 | 3,507,000 | 2,510 |
| 2009-04-10 | 250 | 255 | 241 | 250 | 6,854,000 | 2,500 |
| 2009-04-09 | 228 | 247 | 228 | 247 | 8,522,000 | 2,470 |
| 2009-04-08 | 226 | 231 | 222 | 223 | 2,729,000 | 2,230 |
| 2009-04-07 | 230 | 234 | 226 | 230 | 2,459,000 | 2,300 |
| 2009-04-06 | 233 | 238 | 225 | 226 | 5,861,000 | 2,260 |
| 2009-04-03 | 235 | 236 | 223 | 225 | 4,082,000 | 2,250 |
| 2009-04-02 | 229 | 234 | 225 | 229 | 7,326,000 | 2,290 |
| 2009-04-01 | 208 | 224 | 206 | 224 | 10,401,000 | 2,240 |
| 2009-03-31 | 193 | 206 | 193 | 198 | 3,800,000 | 1,980 |
| 2009-03-30 | 210 | 214 | 192 | 193 | 4,612,000 | 1,930 |
| 2009-03-27 | 202 | 211 | 200 | 205 | 5,199,000 | 2,050 |
| 2009-03-26 | 189 | 197 | 188 | 197 | 2,328,000 | 1,970 |
| 2009-03-25 | 189 | 191 | 187 | 188 | 1,457,000 | 1,880 |
| 2009-03-24 | 194 | 196 | 189 | 192 | 1,735,000 | 1,920 |
| 2009-03-23 | 185 | 191 | 183 | 189 | 1,916,000 | 1,890 |
| 2009-03-19 | 189 | 189 | 183 | 186 | 1,158,000 | 1,860 |
| 2009-03-18 | 190 | 194 | 183 | 184 | 2,596,000 | 1,840 |
| 2009-03-17 | 183 | 186 | 181 | 185 | 1,704,000 | 1,850 |
| 2009-03-16 | 179 | 187 | 178 | 184 | 1,909,000 | 1,840 |
| 2009-03-13 | 179 | 181 | 175 | 175 | 1,401,000 | 1,750 |
| 2009-03-12 | 176 | 180 | 173 | 176 | 1,416,000 | 1,760 |
| 2009-03-11 | 175 | 180 | 171 | 178 | 3,199,000 | 1,780 |
| 2009-03-10 | 165 | 172 | 163 | 171 | 2,030,000 | 1,710 |
| 2009-03-09 | 162 | 170 | 162 | 167 | 1,869,000 | 1,670 |
| 2009-03-06 | 162 | 166 | 160 | 160 | 1,263,000 | 1,600 |
| 2009-03-05 | 168 | 170 | 165 | 167 | 1,565,000 | 1,670 |
| 2009-03-04 | 159 | 165 | 157 | 165 | 1,450,000 | 1,650 |
| 2009-03-03 | 157 | 162 | 156 | 159 | 1,291,000 | 1,590 |
| 2009-03-02 | 162 | 164 | 161 | 162 | 979,000 | 1,620 |
| 2009-02-27 | 163 | 167 | 163 | 167 | 1,295,000 | 1,670 |
| 2009-02-26 | 165 | 172 | 164 | 165 | 2,756,000 | 1,650 |
| 2009-02-25 | 169 | 169 | 161 | 166 | 2,798,000 | 1,660 |
| 2009-02-24 | 166 | 171 | 158 | 161 | 4,697,000 | 1,610 |
| 2009-02-23 | 171 | 174 | 165 | 172 | 1,953,000 | 1,720 |
| 2009-02-20 | 186 | 186 | 174 | 175 | 2,482,000 | 1,750 |
| 2009-02-19 | 192 | 194 | 186 | 186 | 1,997,000 | 1,860 |
| 2009-02-18 | 187 | 194 | 186 | 191 | 1,955,000 | 1,910 |
| 2009-02-17 | 200 | 202 | 192 | 192 | 2,000,000 | 1,920 |
| 2009-02-16 | 200 | 206 | 198 | 204 | 2,344,000 | 2,040 |
| 2009-02-13 | 204 | 205 | 195 | 200 | 2,423,000 | 2,000 |
| 2009-02-12 | 203 | 212 | 203 | 205 | 2,150,000 | 2,050 |
| 2009-02-10 | 214 | 215 | 208 | 211 | 976,000 | 2,110 |
| 2009-02-09 | 225 | 226 | 211 | 212 | 1,439,000 | 2,120 |
| 2009-02-06 | 225 | 227 | 218 | 221 | 1,284,000 | 2,210 |
| 2009-02-05 | 222 | 228 | 216 | 220 | 2,247,000 | 2,200 |
| 2009-02-04 | 218 | 224 | 216 | 223 | 2,234,000 | 2,230 |
| 2009-02-03 | 210 | 219 | 210 | 215 | 1,078,000 | 2,150 |
| 2009-02-02 | 207 | 217 | 203 | 210 | 1,296,000 | 2,100 |
| 2009-01-30 | 216 | 218 | 211 | 211 | 1,344,000 | 2,110 |
| 2009-01-29 | 229 | 230 | 218 | 220 | 1,931,000 | 2,200 |
| 2009-01-28 | 220 | 227 | 216 | 222 | 1,850,000 | 2,220 |
| 2009-01-27 | 206 | 224 | 206 | 222 | 2,103,000 | 2,220 |
| 2009-01-26 | 207 | 211 | 203 | 203 | 1,445,000 | 2,030 |
| 2009-01-23 | 220 | 220 | 213 | 213 | 2,194,000 | 2,130 |
| 2009-01-22 | 226 | 227 | 217 | 225 | 2,227,000 | 2,250 |
| 2009-01-21 | 224 | 229 | 220 | 221 | 2,234,000 | 2,210 |
| 2009-01-20 | 240 | 241 | 231 | 234 | 1,769,000 | 2,340 |
| 2009-01-19 | 252 | 254 | 241 | 243 | 2,129,000 | 2,430 |
| 2009-01-16 | 241 | 247 | 236 | 247 | 1,986,000 | 2,470 |
| 2009-01-15 | 237 | 242 | 236 | 236 | 2,604,000 | 2,360 |
| 2009-01-14 | 249 | 256 | 245 | 252 | 1,895,000 | 2,520 |
| 2009-01-13 | 246 | 249 | 243 | 246 | 1,499,000 | 2,460 |
| 2009-01-09 | 264 | 271 | 255 | 258 | 3,168,000 | 2,580 |
| 2009-01-08 | 272 | 274 | 264 | 264 | 3,903,000 | 2,640 |
| 2009-01-07 | 279 | 291 | 275 | 277 | 10,425,000 | 2,770 |
| 2009-01-06 | 264 | 282 | 262 | 280 | 11,823,000 | 2,800 |
| 2009-01-05 | 274 | 274 | 262 | 264 | 4,156,000 | 2,640 |
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
