5302 日本カーボン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	263	265	262	264	765,000	2,640
2010-12-29	265	268	264	265	1,360,000	2,650
2010-12-28	267	268	264	265	1,673,000	2,650
2010-12-27	271	277	270	272	2,932,000	2,720
2010-12-24	269	272	268	270	1,462,000	2,700
2010-12-22	271	272	269	269	2,178,000	2,690
2010-12-21	270	274	266	271	9,040,000	2,710
2010-12-20	260	260	256	257	1,194,000	2,570
2010-12-17	259	261	258	260	1,326,000	2,600
2010-12-16	257	260	256	259	898,000	2,590
2010-12-15	258	258	255	257	1,269,000	2,570
2010-12-14	255	258	254	257	1,787,000	2,570
2010-12-13	251	254	249	254	1,056,000	2,540
2010-12-10	251	252	250	251	895,000	2,510
2010-12-09	256	256	249	251	1,921,000	2,510
2010-12-08	255	257	253	255	1,381,000	2,550
2010-12-07	252	256	251	255	1,274,000	2,550
2010-12-06	248	254	248	253	1,683,000	2,530
2010-12-03	246	248	245	248	767,000	2,480
2010-12-02	245	246	244	245	933,000	2,450
2010-12-01	242	243	241	243	677,000	2,430
2010-11-30	245	246	242	242	837,000	2,420
2010-11-29	245	246	244	244	604,000	2,440
2010-11-26	246	247	243	244	838,000	2,440
2010-11-25	246	246	243	246	867,000	2,460
2010-11-24	244	245	243	243	1,204,000	2,430
2010-11-22	247	249	247	247	830,000	2,470
2010-11-19	248	249	246	246	489,000	2,460
2010-11-18	243	247	242	246	695,000	2,460
2010-11-17	239	243	239	241	967,000	2,410
2010-11-16	248	248	242	242	859,000	2,420
2010-11-15	248	248	246	247	514,000	2,470
2010-11-12	245	248	245	247	561,000	2,470
2010-11-11	250	251	245	246	1,654,000	2,460
2010-11-10	248	252	248	250	1,036,000	2,500
2010-11-09	253	255	246	247	1,555,000	2,470
2010-11-08	257	258	252	253	2,586,000	2,530
2010-11-05	262	272	262	270	1,349,000	2,700
2010-11-04	256	259	256	258	435,000	2,580
2010-11-02	254	255	253	254	339,000	2,540
2010-11-01	254	259	253	256	443,000	2,560
2010-10-29	258	260	253	257	501,000	2,570
2010-10-28	261	264	260	260	643,000	2,600
2010-10-27	257	265	256	264	1,090,000	2,640
2010-10-26	258	259	256	256	484,000	2,560
2010-10-25	260	264	259	260	634,000	2,600
2010-10-22	258	264	256	260	634,000	2,600
2010-10-21	263	264	258	259	645,000	2,590
2010-10-20	262	263	260	262	533,000	2,620
2010-10-19	268	271	263	266	924,000	2,660
2010-10-18	259	270	259	268	1,521,000	2,680
2010-10-15	259	264	254	262	1,582,000	2,620
2010-10-14	253	263	253	257	1,762,000	2,570
2010-10-13	249	251	246	248	305,000	2,480
2010-10-12	255	256	247	248	464,000	2,480
2010-10-08	256	259	253	253	472,000	2,530
2010-10-07	256	261	255	260	782,000	2,600
2010-10-06	255	257	253	257	439,000	2,570
2010-10-05	250	254	246	252	720,000	2,520
2010-10-04	258	259	253	254	373,000	2,540
2010-10-01	264	268	258	258	1,462,000	2,580
2010-09-30	264	267	261	264	771,000	2,640
2010-09-29	263	267	263	263	484,000	2,630
2010-09-28	257	264	255	262	590,000	2,620
2010-09-27	256	258	254	257	386,000	2,570
2010-09-24	257	259	253	253	583,000	2,530
2010-09-22	260	264	258	260	505,000	2,600
2010-09-21	269	270	261	263	659,000	2,630
2010-09-17	257	269	257	267	1,401,000	2,670
2010-09-16	259	259	254	255	394,000	2,550
2010-09-15	249	257	249	255	615,000	2,550
2010-09-14	255	255	252	253	200,000	2,530
2010-09-13	255	257	254	255	446,000	2,550
2010-09-10	252	255	251	252	542,000	2,520
2010-09-09	253	254	250	250	451,000	2,500
2010-09-08	255	255	251	253	392,000	2,530
2010-09-07	259	261	254	257	462,000	2,570
2010-09-06	255	261	253	261	657,000	2,610
2010-09-03	254	255	251	253	439,000	2,530
2010-09-02	253	254	251	253	401,000	2,530
2010-09-01	248	250	246	249	422,000	2,490
2010-08-31	251	251	247	248	451,000	2,480
2010-08-30	252	257	251	254	690,000	2,540
2010-08-27	242	248	242	247	930,000	2,470
2010-08-26	243	244	238	244	827,000	2,440
2010-08-25	246	246	240	241	1,413,000	2,410
2010-08-24	243	250	240	248	1,304,000	2,480
2010-08-23	242	246	242	243	490,000	2,430
2010-08-20	246	249	242	242	618,000	2,420
2010-08-19	242	250	241	249	855,000	2,490
2010-08-18	243	243	240	243	448,000	2,430
2010-08-17	237	243	236	241	698,000	2,410
2010-08-16	239	241	238	238	677,000	2,380
2010-08-13	241	246	239	244	466,000	2,440
2010-08-12	237	241	236	239	627,000	2,390
2010-08-11	252	253	242	244	1,128,000	2,440
2010-08-10	259	260	251	256	1,448,000	2,560
2010-08-09	250	265	249	262	3,003,000	2,620
2010-08-06	242	245	241	245	247,000	2,450
2010-08-05	246	246	243	244	254,000	2,440
2010-08-04	245	245	242	243	254,000	2,430
2010-08-03	247	248	246	248	292,000	2,480
2010-08-02	246	248	243	243	328,000	2,430
2010-07-30	249	249	246	247	349,000	2,470
2010-07-29	248	253	248	250	427,000	2,500
2010-07-28	248	253	248	252	750,000	2,520
2010-07-27	247	249	244	245	424,000	2,450
2010-07-26	245	248	244	246	558,000	2,460
2010-07-23	240	243	239	240	998,000	2,400
2010-07-22	237	239	235	235	376,000	2,350
2010-07-21	247	247	239	240	512,000	2,400
2010-07-20	240	247	239	243	1,130,000	2,430
2010-07-16	256	256	243	244	1,222,000	2,440
2010-07-15	258	261	256	259	557,000	2,590
2010-07-14	259	260	257	258	396,000	2,580
2010-07-13	255	258	252	254	407,000	2,540
2010-07-12	256	258	253	253	273,000	2,530
2010-07-09	253	257	250	255	844,000	2,550
2010-07-08	255	257	251	253	935,000	2,530
2010-07-07	254	254	246	247	718,000	2,470
2010-07-06	247	255	244	255	560,000	2,550
2010-07-05	247	252	246	251	501,000	2,510
2010-07-02	245	249	242	247	816,000	2,470
2010-07-01	248	250	242	245	631,000	2,450
2010-06-30	251	253	250	251	890,000	2,510
2010-06-29	260	264	256	259	996,000	2,590
2010-06-28	269	269	260	261	535,000	2,610
2010-06-25	271	272	267	267	651,000	2,670
2010-06-24	277	278	274	274	1,140,000	2,740
2010-06-23	275	276	271	271	280,000	2,710
2010-06-22	278	281	277	279	473,000	2,790
2010-06-21	277	281	277	279	416,000	2,790
2010-06-18	281	281	273	273	556,000	2,730
2010-06-17	282	283	280	280	394,000	2,800
2010-06-16	284	286	282	283	997,000	2,830
2010-06-15	275	279	273	278	639,000	2,780
2010-06-14	273	278	272	277	774,000	2,770
2010-06-11	270	272	268	272	927,000	2,720
2010-06-10	265	266	261	264	654,000	2,640
2010-06-09	270	271	261	263	871,000	2,630
2010-06-08	265	272	265	267	849,000	2,670
2010-06-07	277	277	266	268	1,315,000	2,680
2010-06-04	281	287	280	285	1,840,000	2,850
2010-06-03	278	281	275	279	982,000	2,790
2010-06-02	272	279	270	272	829,000	2,720
2010-06-01	279	281	274	276	639,000	2,760
2010-05-31	270	281	270	280	1,629,000	2,800
2010-05-28	281	281	271	275	1,309,000	2,750
2010-05-27	261	274	261	273	1,409,000	2,730
2010-05-26	268	269	257	260	1,662,000	2,600
2010-05-25	270	272	258	261	1,301,000	2,610
2010-05-24	277	281	269	273	1,170,000	2,730
2010-05-21	272	278	270	278	1,489,000	2,780
2010-05-20	285	290	280	281	1,401,000	2,810
2010-05-19	282	286	278	285	2,123,000	2,850
2010-05-18	303	304	288	291	1,539,000	2,910
2010-05-17	315	317	297	300	1,743,000	3,000
2010-05-14	314	324	314	321	1,049,000	3,210
2010-05-13	320	323	317	320	661,000	3,200
2010-05-12	316	322	312	314	1,006,000	3,140
2010-05-11	335	335	312	315	1,974,000	3,150
2010-05-10	316	328	315	327	1,088,000	3,270
2010-05-07	306	321	303	316	1,858,000	3,160
2010-05-06	334	336	321	325	1,836,000	3,250
2010-04-30	337	343	334	342	1,908,000	3,420
2010-04-28	332	339	330	333	2,569,000	3,330
2010-04-27	329	341	328	340	2,020,000	3,400
2010-04-26	330	334	327	331	3,170,000	3,310
2010-04-23	308	328	307	327	5,563,000	3,270
2010-04-22	306	308	302	307	655,000	3,070
2010-04-21	304	308	301	306	681,000	3,060
2010-04-20	301	303	298	298	658,000	2,980
2010-04-19	296	300	296	297	954,000	2,970
2010-04-16	306	308	303	304	600,000	3,040
2010-04-15	306	311	303	309	1,348,000	3,090
2010-04-14	306	308	302	305	556,000	3,050
2010-04-13	308	308	302	305	675,000	3,050
2010-04-12	310	313	309	309	685,000	3,090
2010-04-09	306	308	305	307	674,000	3,070
2010-04-08	301	308	301	306	1,115,000	3,060
2010-04-07	305	307	303	304	853,000	3,040
2010-04-06	320	320	303	305	2,488,000	3,050
2010-04-05	312	315	311	315	1,348,000	3,150
2010-04-02	312	314	307	311	1,177,000	3,110
2010-04-01	306	313	303	311	1,464,000	3,110
2010-03-31	312	314	306	307	1,010,000	3,070
2010-03-30	310	314	307	314	1,744,000	3,140
2010-03-29	297	314	296	312	3,077,000	3,120
2010-03-26	299	302	297	297	2,455,000	2,970
2010-03-25	295	298	290	297	1,670,000	2,970
2010-03-24	294	299	291	293	2,450,000	2,930
2010-03-23	294	294	288	291	1,472,000	2,910
2010-03-19	290	296	289	295	2,725,000	2,950
2010-03-18	286	296	281	289	3,841,000	2,890
2010-03-17	283	288	281	285	1,822,000	2,850
2010-03-16	284	286	280	281	1,398,000	2,810
2010-03-15	276	286	274	284	3,508,000	2,840
2010-03-12	276	276	269	272	1,170,000	2,720
2010-03-11	272	276	272	274	922,000	2,740
2010-03-10	271	272	268	269	632,000	2,690
2010-03-09	268	272	268	271	570,000	2,710
2010-03-08	275	276	270	272	1,139,000	2,720
2010-03-05	268	271	267	270	706,000	2,700
2010-03-04	271	271	267	267	759,000	2,670
2010-03-03	270	273	269	273	673,000	2,730
2010-03-02	274	276	271	273	447,000	2,730
2010-03-01	272	275	271	275	324,000	2,750
2010-02-26	269	275	269	272	1,158,000	2,720
2010-02-25	279	281	272	273	1,108,000	2,730
2010-02-24	277	279	272	277	783,000	2,770
2010-02-23	282	282	276	279	1,013,000	2,790
2010-02-22	280	284	279	283	1,640,000	2,830
2010-02-19	276	277	272	274	909,000	2,740
2010-02-18	276	278	272	275	1,426,000	2,750
2010-02-17	268	276	267	275	2,472,000	2,750
2010-02-16	261	267	259	263	1,544,000	2,630
2010-02-15	269	270	261	261	5,239,000	2,610
2010-02-12	276	284	275	284	5,668,000	2,840
2010-02-10	264	267	261	265	851,000	2,650
2010-02-09	260	265	258	265	1,817,000	2,650
2010-02-08	258	262	255	255	546,000	2,550
2010-02-05	255	261	255	260	799,000	2,600
2010-02-04	270	271	264	267	2,120,000	2,670
2010-02-03	263	264	260	262	579,000	2,620
2010-02-02	258	263	257	259	704,000	2,590
2010-02-01	256	258	254	254	785,000	2,540
2010-01-29	260	260	257	257	647,000	2,570
2010-01-28	260	266	259	263	715,000	2,630
2010-01-27	266	267	258	258	1,000,000	2,580
2010-01-26	269	271	265	265	1,134,000	2,650
2010-01-25	267	271	265	269	1,171,000	2,690
2010-01-22	269	272	266	269	1,077,000	2,690
2010-01-21	270	278	269	277	1,050,000	2,770
2010-01-20	284	285	274	275	1,150,000	2,750
2010-01-19	288	289	279	281	3,327,000	2,810
2010-01-18	276	285	276	284	1,489,000	2,840
2010-01-15	282	284	277	280	1,428,000	2,800
2010-01-14	278	282	277	282	1,187,000	2,820
2010-01-13	279	284	276	276	1,309,000	2,760
2010-01-12	273	285	272	282	4,695,000	2,820
2010-01-08	272	274	268	271	1,527,000	2,710
2010-01-07	272	273	269	271	1,301,000	2,710
2010-01-06	267	268	265	268	816,000	2,680
2010-01-05	266	270	264	264	961,000	2,640
2010-01-04	265	267	263	265	555,000	2,650

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31