5302 日本カーボン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	179	180	176	178	1,043,000	1,780
2012-12-27	177	180	176	179	1,259,000	1,790
2012-12-26	175	178	173	177	1,782,000	1,770
2012-12-25	179	183	177	181	3,163,000	1,810
2012-12-21	179	198	173	176	10,989,000	1,760
2012-12-20	163	166	161	164	1,822,000	1,640
2012-12-19	160	164	160	164	1,810,000	1,640
2012-12-18	157	160	155	158	1,124,000	1,580
2012-12-17	157	158	156	156	1,445,000	1,560
2012-12-14	152	156	151	154	1,653,000	1,540
2012-12-13	149	154	149	152	1,584,000	1,520
2012-12-12	148	148	146	148	338,000	1,480
2012-12-11	150	150	145	145	881,000	1,450
2012-12-10	149	149	148	148	686,000	1,480
2012-12-07	149	149	148	148	581,000	1,480
2012-12-06	148	149	147	149	1,019,000	1,490
2012-12-05	147	150	143	149	2,632,000	1,490
2012-12-04	158	158	154	157	560,000	1,570
2012-12-03	157	157	155	156	466,000	1,560
2012-11-30	157	157	154	154	630,000	1,540
2012-11-29	158	159	155	156	935,000	1,560
2012-11-28	158	159	155	156	928,000	1,560
2012-11-27	162	163	158	161	894,000	1,610
2012-11-26	157	161	156	160	1,412,000	1,600
2012-11-22	152	157	152	155	1,291,000	1,550
2012-11-21	150	151	148	150	665,000	1,500
2012-11-20	154	155	148	150	1,075,000	1,500
2012-11-19	147	154	147	152	1,969,000	1,520
2012-11-16	138	147	137	145	1,499,000	1,450
2012-11-15	132	138	132	136	952,000	1,360
2012-11-14	135	135	130	132	1,434,000	1,320
2012-11-13	140	143	131	134	3,453,000	1,340
2012-11-12	152	153	147	149	1,166,000	1,490
2012-11-09	159	159	150	151	1,374,000	1,510
2012-11-08	160	165	156	158	2,550,000	1,580
2012-11-07	162	168	160	164	6,620,000	1,640
2012-11-06	142	160	142	160	4,190,000	1,600
2012-11-05	138	141	137	141	322,000	1,410
2012-11-02	139	140	137	138	300,000	1,380
2012-11-01	135	138	134	138	254,000	1,380
2012-10-31	136	138	135	136	405,000	1,360
2012-10-30	139	139	136	136	307,000	1,360
2012-10-29	137	139	136	139	301,000	1,390
2012-10-26	141	141	136	137	555,000	1,370
2012-10-25	138	140	137	140	284,000	1,400
2012-10-24	136	139	136	137	431,000	1,370
2012-10-23	140	141	137	138	597,000	1,380
2012-10-22	136	139	135	138	684,000	1,380
2012-10-19	131	139	130	137	1,106,000	1,370
2012-10-18	126	131	126	129	605,000	1,290
2012-10-17	126	127	125	125	856,000	1,250
2012-10-16	123	125	123	124	869,000	1,240
2012-10-15	121	124	121	122	799,000	1,220
2012-10-12	125	125	120	121	1,095,000	1,210
2012-10-11	126	128	125	125	414,000	1,250
2012-10-10	128	129	127	127	449,000	1,270
2012-10-09	136	136	132	132	227,000	1,320
2012-10-05	137	138	134	136	197,000	1,360
2012-10-04	132	138	131	137	535,000	1,370
2012-10-03	139	139	133	134	427,000	1,340
2012-10-02	141	143	139	140	330,000	1,400
2012-10-01	144	144	138	140	547,000	1,400
2012-09-28	141	143	140	143	358,000	1,430
2012-09-27	137	141	137	141	277,000	1,410
2012-09-26	140	141	137	139	288,000	1,390
2012-09-25	139	142	139	142	206,000	1,420
2012-09-24	143	143	138	139	244,000	1,390
2012-09-21	142	145	142	143	300,000	1,430
2012-09-20	148	148	142	142	485,000	1,420
2012-09-19	148	149	145	148	661,000	1,480
2012-09-18	145	148	145	147	435,000	1,470
2012-09-14	142	148	142	147	846,000	1,470
2012-09-13	139	144	139	140	646,000	1,400
2012-09-12	138	140	133	138	777,000	1,380
2012-09-11	139	139	136	138	241,000	1,380
2012-09-10	142	143	139	139	491,000	1,390
2012-09-07	137	143	137	143	718,000	1,430
2012-09-06	136	136	131	132	764,000	1,320
2012-09-05	141	141	134	137	741,000	1,370
2012-09-04	142	145	142	142	423,000	1,420
2012-09-03	147	147	140	141	583,000	1,410
2012-08-31	149	150	145	147	650,000	1,470
2012-08-30	155	155	150	152	367,000	1,520
2012-08-29	157	159	153	155	583,000	1,550
2012-08-28	161	162	155	157	521,000	1,570
2012-08-27	163	164	161	161	434,000	1,610
2012-08-24	164	164	161	163	369,000	1,630
2012-08-23	165	165	162	165	545,000	1,650
2012-08-22	168	171	164	165	712,000	1,650
2012-08-21	176	176	171	172	411,000	1,720
2012-08-20	169	178	168	175	868,000	1,750
2012-08-17	164	168	164	168	466,000	1,680
2012-08-16	165	168	163	163	483,000	1,630
2012-08-15	168	168	162	165	263,000	1,650
2012-08-14	162	168	161	168	356,000	1,680
2012-08-13	164	164	160	161	543,000	1,610
2012-08-10	164	167	164	167	254,000	1,670
2012-08-09	164	165	163	164	277,000	1,640
2012-08-08	165	168	164	166	221,000	1,660
2012-08-07	163	164	160	163	553,000	1,630
2012-08-06	167	169	166	168	144,000	1,680
2012-08-03	168	168	163	164	207,000	1,640
2012-08-02	168	170	167	169	166,000	1,690
2012-08-01	172	172	168	169	146,000	1,690
2012-07-31	165	174	165	173	549,000	1,730
2012-07-30	180	185	161	166	1,169,000	1,660
2012-07-27	173	180	173	177	160,000	1,770
2012-07-26	169	172	169	171	180,000	1,710
2012-07-25	167	171	166	168	259,000	1,680
2012-07-24	170	173	166	171	414,000	1,710
2012-07-23	176	176	173	173	220,000	1,730
2012-07-20	181	181	178	179	156,000	1,790
2012-07-19	178	184	178	183	226,000	1,830
2012-07-18	188	188	176	180	381,000	1,800
2012-07-17	192	192	186	186	218,000	1,860
2012-07-13	189	194	188	194	179,000	1,940
2012-07-12	192	192	189	189	217,000	1,890
2012-07-11	192	196	191	193	252,000	1,930
2012-07-10	196	197	192	192	250,000	1,920
2012-07-09	192	199	191	195	434,000	1,950
2012-07-06	194	195	192	193	151,000	1,930
2012-07-05	193	194	192	193	115,000	1,930
2012-07-04	195	196	193	193	160,000	1,930
2012-07-03	194	196	193	195	100,000	1,950
2012-07-02	196	196	194	194	161,000	1,940
2012-06-29	194	195	191	195	220,000	1,950
2012-06-28	195	197	193	194	141,000	1,940
2012-06-27	195	195	192	193	187,000	1,930
2012-06-26	192	195	192	194	216,000	1,940
2012-06-25	197	197	192	194	221,000	1,940
2012-06-22	193	197	191	195	264,000	1,950
2012-06-21	192	194	191	194	116,000	1,940
2012-06-20	190	193	190	191	228,000	1,910
2012-06-19	190	192	190	190	149,000	1,900
2012-06-18	186	190	186	190	279,000	1,900
2012-06-15	183	184	183	184	134,000	1,840
2012-06-14	182	183	181	182	82,000	1,820
2012-06-13	183	185	183	185	148,000	1,850
2012-06-12	184	185	182	183	219,000	1,830
2012-06-11	187	188	185	187	144,000	1,870
2012-06-08	188	188	181	184	386,000	1,840
2012-06-07	187	188	186	187	212,000	1,870
2012-06-06	180	184	179	184	209,000	1,840
2012-06-05	177	178	175	178	164,000	1,780
2012-06-04	177	177	174	175	299,000	1,750
2012-06-01	187	188	180	181	373,000	1,810
2012-05-31	187	191	187	191	428,000	1,910
2012-05-30	192	192	187	189	179,000	1,890
2012-05-29	189	191	187	191	171,000	1,910
2012-05-28	192	192	186	187	287,000	1,870
2012-05-25	190	192	189	191	304,000	1,910
2012-05-24	185	189	185	187	290,000	1,870
2012-05-23	192	192	185	185	183,000	1,850
2012-05-22	191	192	189	192	127,000	1,920
2012-05-21	184	190	184	187	238,000	1,870
2012-05-18	186	187	185	186	277,000	1,860
2012-05-17	186	191	186	190	230,000	1,900
2012-05-16	189	191	187	187	279,000	1,870
2012-05-15	190	193	184	190	476,000	1,900
2012-05-14	191	195	189	190	451,000	1,900
2012-05-11	203	205	196	197	401,000	1,970
2012-05-10	201	203	200	203	199,000	2,030
2012-05-09	202	205	201	204	347,000	2,040
2012-05-08	205	209	201	202	801,000	2,020
2012-05-07	211	211	207	207	361,000	2,070
2012-05-02	214	215	212	214	288,000	2,140
2012-05-01	215	218	212	212	333,000	2,120
2012-04-27	220	221	216	218	292,000	2,180
2012-04-26	219	222	218	219	613,000	2,190
2012-04-25	215	218	214	218	517,000	2,180
2012-04-24	210	213	210	212	362,000	2,120
2012-04-23	215	219	212	212	722,000	2,120
2012-04-20	214	215	214	214	334,000	2,140
2012-04-19	218	218	215	215	260,000	2,150
2012-04-18	216	219	216	219	326,000	2,190
2012-04-17	213	216	213	215	360,000	2,150
2012-04-16	214	215	212	212	291,000	2,120
2012-04-13	217	219	216	217	433,000	2,170
2012-04-12	215	217	210	215	830,000	2,150
2012-04-11	213	214	211	212	690,000	2,120
2012-04-10	225	225	215	217	364,000	2,170
2012-04-09	223	224	221	223	266,000	2,230
2012-04-06	225	226	223	225	304,000	2,250
2012-04-05	227	229	225	228	420,000	2,280
2012-04-04	231	234	228	230	582,000	2,300
2012-04-03	232	234	231	231	364,000	2,310
2012-04-02	235	236	233	233	467,000	2,330
2012-03-30	235	236	233	233	428,000	2,330
2012-03-29	235	238	234	236	697,000	2,360
2012-03-28	235	237	235	237	424,000	2,370
2012-03-27	238	238	235	237	485,000	2,370
2012-03-26	237	238	234	235	529,000	2,350
2012-03-23	237	238	235	236	718,000	2,360
2012-03-22	240	240	237	239	1,363,000	2,390
2012-03-21	233	243	233	240	3,741,000	2,400
2012-03-19	230	232	228	230	1,517,000	2,300
2012-03-16	224	226	223	226	410,000	2,260
2012-03-15	226	226	223	223	646,000	2,230
2012-03-14	226	227	224	225	883,000	2,250
2012-03-13	225	227	221	223	834,000	2,230
2012-03-12	228	228	223	225	629,000	2,250
2012-03-09	223	226	221	224	1,359,000	2,240
2012-03-08	223	223	219	221	904,000	2,210
2012-03-07	222	223	220	222	693,000	2,220
2012-03-06	223	227	223	225	555,000	2,250
2012-03-05	226	228	223	223	412,000	2,230
2012-03-02	226	229	225	227	578,000	2,270
2012-03-01	228	231	223	226	1,136,000	2,260
2012-02-29	233	235	227	228	1,733,000	2,280
2012-02-28	225	230	223	230	1,445,000	2,300
2012-02-27	228	230	227	228	896,000	2,280
2012-02-24	227	228	226	227	734,000	2,270
2012-02-23	228	229	225	228	769,000	2,280
2012-02-22	229	229	225	229	1,328,000	2,290
2012-02-21	221	230	221	227	2,232,000	2,270
2012-02-20	216	220	216	218	1,051,000	2,180
2012-02-17	217	217	213	215	1,083,000	2,150
2012-02-16	211	214	211	214	756,000	2,140
2012-02-15	210	213	209	212	1,273,000	2,120
2012-02-14	213	213	208	209	1,209,000	2,090
2012-02-13	208	213	208	212	2,013,000	2,120
2012-02-10	226	227	218	220	656,000	2,200
2012-02-09	227	228	225	226	404,000	2,260
2012-02-08	227	228	225	228	320,000	2,280
2012-02-07	225	228	225	226	240,000	2,260
2012-02-06	226	230	225	226	955,000	2,260
2012-02-03	224	225	222	224	577,000	2,240
2012-02-02	223	226	222	223	834,000	2,230
2012-02-01	219	224	218	223	997,000	2,230
2012-01-31	221	221	217	219	462,000	2,190
2012-01-30	221	224	221	221	812,000	2,210
2012-01-27	217	221	216	221	1,046,000	2,210
2012-01-26	217	218	214	216	571,000	2,160
2012-01-25	215	217	215	217	411,000	2,170
2012-01-24	219	219	215	215	392,000	2,150
2012-01-23	217	219	214	218	792,000	2,180
2012-01-20	214	217	211	215	751,000	2,150
2012-01-19	212	213	210	212	602,000	2,120
2012-01-18	208	212	207	209	441,000	2,090
2012-01-17	205	209	204	208	310,000	2,080
2012-01-16	205	208	204	205	471,000	2,050
2012-01-13	207	210	207	207	332,000	2,070
2012-01-12	205	209	204	208	578,000	2,080
2012-01-11	205	207	204	205	783,000	2,050
2012-01-10	212	212	203	203	471,000	2,030
2012-01-06	216	216	207	212	572,000	2,120
2012-01-05	216	217	215	215	171,000	2,150
2012-01-04	217	218	215	218	307,000	2,180

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