1. HOME >
  2. 株価時系列 >
  3. 5302 >
  4. 2011年

5302 日本カーボン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30215216214216181,0002,160
2011-12-29213215211214140,0002,140
2011-12-28214215212214614,0002,140
2011-12-27218220217219609,0002,190
2011-12-26219219216218561,0002,180
2011-12-22220220214215521,0002,150
2011-12-21219221218221337,0002,210
2011-12-20214218214216314,0002,160
2011-12-19217218214216359,0002,160
2011-12-16222222218218577,0002,180
2011-12-15221223220220532,0002,200
2011-12-14222224220222640,0002,220
2011-12-13222225221223591,0002,230
2011-12-12222227222225734,0002,250
2011-12-092182212172191,046,0002,190
2011-12-08217221215219826,0002,190
2011-12-07213216213216338,0002,160
2011-12-06217217213213384,0002,130
2011-12-05216218215216460,0002,160
2011-12-02218218214215327,0002,150
2011-12-01220221217218479,0002,180
2011-11-30216216212213520,0002,130
2011-11-29214216212216572,0002,160
2011-11-28205212204211616,0002,110
2011-11-25201205201202379,0002,020
2011-11-24202203200202432,0002,020
2011-11-22194204194203568,0002,030
2011-11-212022041951971,642,0001,970
2011-11-182082102032051,360,0002,050
2011-11-172072162062141,027,0002,140
2011-11-16218219211211874,0002,110
2011-11-15222222218219414,0002,190
2011-11-14223225219222586,0002,220
2011-11-11216219214219584,0002,190
2011-11-102202202122151,145,0002,150
2011-11-09227228222223725,0002,230
2011-11-082352382222241,347,0002,240
2011-11-07234234230232816,0002,320
2011-11-04228231226230829,0002,300
2011-11-02226228224226644,0002,260
2011-11-01233234229229902,0002,290
2011-10-31233238233234998,0002,340
2011-10-28240240231232762,0002,320
2011-10-27235237231236863,0002,360
2011-10-26236238234236578,0002,360
2011-10-252372422352381,041,0002,380
2011-10-24235236232234836,0002,340
2011-10-21233235229230782,0002,300
2011-10-20235238235236271,0002,360
2011-10-19243244237237388,0002,370
2011-10-18240243238242327,0002,420
2011-10-17245246242245512,0002,450
2011-10-14243248240240675,0002,400
2011-10-13248251245247545,0002,470
2011-10-12239247237247756,0002,470
2011-10-11242245241242428,0002,420
2011-10-07233238233238420,0002,380
2011-10-06231234228229502,0002,290
2011-10-05236238226226723,0002,260
2011-10-04232239229235754,0002,350
2011-10-03241244232233941,0002,330
2011-09-30253254244246768,0002,460
2011-09-292382562382551,102,0002,550
2011-09-28238242238241485,0002,410
2011-09-27234238234238325,0002,380
2011-09-26238238230230770,0002,300
2011-09-22238240237239416,0002,390
2011-09-21237242236241509,0002,410
2011-09-20236240236239476,0002,390
2011-09-16234239233239651,0002,390
2011-09-15229233227231608,0002,310
2011-09-14237238226226629,0002,260
2011-09-13233238231238685,0002,380
2011-09-12233235228233748,0002,330
2011-09-092342422322361,535,0002,360
2011-09-08234234229231573,0002,310
2011-09-07228230226229432,0002,290
2011-09-06229229225226475,0002,260
2011-09-05234234231232341,0002,320
2011-09-02237240236237406,0002,370
2011-09-01239242237240550,0002,400
2011-08-31240240236237478,0002,370
2011-08-30241243240240396,0002,400
2011-08-29234240231238648,0002,380
2011-08-26226232226230724,0002,300
2011-08-25222231222227533,0002,270
2011-08-242272282172221,065,0002,220
2011-08-232222262192261,152,0002,260
2011-08-22227230221222569,0002,220
2011-08-19231233228229657,0002,290
2011-08-18242243236237790,0002,370
2011-08-17245245242244325,0002,440
2011-08-162472512452461,303,0002,460
2011-08-152392492392441,326,0002,440
2011-08-12240240236238642,0002,380
2011-08-112262372262361,065,0002,360
2011-08-10237238233236711,0002,360
2011-08-092202302152301,507,0002,300
2011-08-08235239229229955,0002,290
2011-08-052352442352391,375,0002,390
2011-08-04253255251251513,0002,510
2011-08-032542582502532,385,0002,530
2011-08-022542572532571,356,0002,570
2011-08-012532602532572,699,0002,570
2011-07-292502542502511,935,0002,510
2011-07-282502532492501,723,0002,500
2011-07-272542552502545,503,0002,540
2011-07-262552562492528,157,0002,520
2011-07-25230234230232667,0002,320
2011-07-22231232228230568,0002,300
2011-07-21233233229230450,0002,300
2011-07-20230233229233804,0002,330
2011-07-19229231228228435,0002,280
2011-07-15229233229231726,0002,310
2011-07-14234235229231522,0002,310
2011-07-13232236232235300,0002,350
2011-07-122352412332341,125,0002,340
2011-07-11234239233239631,0002,390
2011-07-08240240234236611,0002,360
2011-07-072362422342391,334,0002,390
2011-07-06236236232233627,0002,330
2011-07-05236239235236813,0002,360
2011-07-04239241235237855,0002,370
2011-07-012412422382391,073,0002,390
2011-06-302432432382411,771,0002,410
2011-06-292312442312434,611,0002,430
2011-06-282272312252281,354,0002,280
2011-06-27225228224225569,0002,250
2011-06-242242282242271,093,0002,270
2011-06-232252272222241,323,0002,240
2011-06-222232282222281,326,0002,280
2011-06-212212252172211,454,0002,210
2011-06-20217220216216936,0002,160
2011-06-172212222172201,298,0002,200
2011-06-162232262212211,132,0002,210
2011-06-152262292242251,659,0002,250
2011-06-142242282222282,036,0002,280
2011-06-132192272182213,183,0002,210
2011-06-102212232192201,541,0002,200
2011-06-092202232172201,926,0002,200
2011-06-082162202142191,898,0002,190
2011-06-072122172102151,382,0002,150
2011-06-062122152032131,629,0002,130
2011-06-032232232142143,815,0002,140
2011-06-022082192072166,091,0002,160
2011-06-012072082042051,008,0002,050
2011-05-312042102012091,998,0002,090
2011-05-302042051982041,865,0002,040
2011-05-271982031962022,145,0002,020
2011-05-261911981911981,282,0001,980
2011-05-25187192187190562,0001,900
2011-05-24186189186187536,0001,870
2011-05-23191191189189495,0001,890
2011-05-20191193190192516,0001,920
2011-05-19191191190190345,0001,900
2011-05-18186189184188381,0001,880
2011-05-17183187181185659,0001,850
2011-05-16185186183183479,0001,830
2011-05-13189190184186541,0001,860
2011-05-12191191189189424,0001,890
2011-05-11192193191192219,0001,920
2011-05-10191192189190441,0001,900
2011-05-09194194190190416,0001,900
2011-05-06191193190193419,0001,930
2011-05-02188194188194713,0001,940
2011-04-28186189186187693,0001,870
2011-04-27188188185185609,0001,850
2011-04-26189189186187500,0001,870
2011-04-25188191188189297,0001,890
2011-04-22189190188188399,0001,880
2011-04-21189191188189474,0001,890
2011-04-20188190186189667,0001,890
2011-04-191881891861871,040,0001,870
2011-04-18192192190190486,0001,900
2011-04-15196196192192504,0001,920
2011-04-141891961881961,317,0001,960
2011-04-13187192186190551,0001,900
2011-04-12193193188189730,0001,890
2011-04-11190195190194939,0001,940
2011-04-081901931891891,489,0001,890
2011-04-07190193188190685,0001,900
2011-04-06195195190191702,0001,910
2011-04-051981991921931,352,0001,930
2011-04-042002001971991,151,0001,990
2011-04-011972001951971,991,0001,970
2011-03-312052071931993,965,0001,990
2011-03-30206213205212814,0002,120
2011-03-292032062002041,061,0002,040
2011-03-282132132002071,419,0002,070
2011-03-252072112062111,643,0002,110
2011-03-24203206203204687,0002,040
2011-03-232012051992011,249,0002,010
2011-03-222002031962012,172,0002,010
2011-03-181801911801901,484,0001,900
2011-03-171601781601761,372,0001,760
2011-03-161581721581722,191,0001,720
2011-03-151791811391493,728,0001,490
2011-03-142012131841893,330,0001,890
2011-03-112362372332331,149,0002,330
2011-03-102422472382391,773,0002,390
2011-03-09241243240241556,0002,410
2011-03-08240242240240545,0002,400
2011-03-07246246241241564,0002,410
2011-03-04247247244246595,0002,460
2011-03-03246247243244852,0002,440
2011-03-02249250246246567,0002,460
2011-03-01253254251253507,0002,530
2011-02-28251253247252557,0002,520
2011-02-25247251247251530,0002,510
2011-02-24250250245246834,0002,460
2011-02-232482512482481,027,0002,480
2011-02-222542572502502,241,0002,500
2011-02-21253256252254954,0002,540
2011-02-18251253251252475,0002,520
2011-02-17251253251252589,0002,520
2011-02-16254254251251814,0002,510
2011-02-15251255250254944,0002,540
2011-02-142502522492501,500,0002,500
2011-02-10251253251252860,0002,520
2011-02-09257257253254575,0002,540
2011-02-08256257254255572,0002,550
2011-02-07257257255256572,0002,560
2011-02-04253257253253894,0002,530
2011-02-03252254249251578,0002,510
2011-02-02250253249252668,0002,520
2011-02-01248249245247571,0002,470
2011-01-31246248245247469,0002,470
2011-01-28251253250250694,0002,500
2011-01-27253255251254721,0002,540
2011-01-26255255252254781,0002,540
2011-01-252532562502551,176,0002,550
2011-01-242522532472512,291,0002,510
2011-01-212652652552561,629,0002,560
2011-01-202702712622652,335,0002,650
2011-01-192732752712723,223,0002,720
2011-01-182672732662691,523,0002,690
2011-01-17271272266267853,0002,670
2011-01-142732732692691,182,0002,690
2011-01-132722732682731,625,0002,730
2011-01-122742772672683,278,0002,680
2011-01-112692732682701,408,0002,700
2011-01-072702712662701,522,0002,700
2011-01-062662722652702,639,0002,700
2011-01-052642652622631,280,0002,630
2011-01-04267267264265974,0002,650

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