1. HOME >
  2. 株価時系列 >
  3. 5302 >
  4. 2013年

5302 日本カーボン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301971991951981,289,0001,980
2013-12-27195196193196853,0001,960
2013-12-26193196191195742,0001,950
2013-12-251941981941971,598,0001,970
2013-12-24197198194195914,0001,950
2013-12-20196197193197692,0001,970
2013-12-19197199195195672,0001,950
2013-12-18194196193195614,0001,950
2013-12-17193195192194431,0001,940
2013-12-16195196192192623,0001,920
2013-12-13194196193194905,0001,940
2013-12-12195195194194468,0001,940
2013-12-11198198195196399,0001,960
2013-12-10197199197198384,0001,980
2013-12-09199199197199467,0001,990
2013-12-06195196194196473,0001,960
2013-12-051991991931951,127,0001,950
2013-12-041992021981981,067,0001,980
2013-12-031982021972021,280,0002,020
2013-12-02196197194196607,0001,960
2013-11-29195197195195540,0001,950
2013-11-28196197195196775,0001,960
2013-11-27192195192195464,0001,950
2013-11-26195195193194443,0001,940
2013-11-25196197195196520,0001,960
2013-11-22196199196196875,0001,960
2013-11-21194196193195503,0001,950
2013-11-20194195193194318,0001,940
2013-11-19197197193193604,0001,930
2013-11-18197197195197442,0001,970
2013-11-15195197193196801,0001,960
2013-11-14192196192195848,0001,950
2013-11-13189192188191563,0001,910
2013-11-12186190185188524,0001,880
2013-11-11189190184187522,0001,870
2013-11-08187189187187275,0001,870
2013-11-07191191187187408,0001,870
2013-11-06189191188190274,0001,900
2013-11-05191192188190432,0001,900
2013-11-011911931851891,019,0001,890
2013-10-311901951901911,904,0001,910
2013-10-30203204201201687,0002,010
2013-10-29200202198201653,0002,010
2013-10-28200200197200428,0002,000
2013-10-25203203200200542,0002,000
2013-10-24199204198204801,0002,040
2013-10-232042041981991,121,0001,990
2013-10-222062072032031,436,0002,030
2013-10-212022042002042,542,0002,040
2013-10-18192194191194499,0001,940
2013-10-17193193190191357,0001,910
2013-10-16189191186191794,0001,910
2013-10-15190192189191517,0001,910
2013-10-11190192189190686,0001,900
2013-10-10190190186188494,0001,880
2013-10-09184188183188408,0001,880
2013-10-08181186181184520,0001,840
2013-10-07186188183183506,0001,830
2013-10-04186190184188821,0001,880
2013-10-03186190185187628,0001,870
2013-10-021961961871881,584,0001,880
2013-10-011992001951951,100,0001,950
2013-09-301992001951971,766,0001,970
2013-09-271922051912024,201,0002,020
2013-09-26187191185190626,0001,900
2013-09-25193193187189952,0001,890
2013-09-24186192184191964,0001,910
2013-09-20186187184186656,0001,860
2013-09-19183185181185841,0001,850
2013-09-18181182180180566,0001,800
2013-09-17179182178180669,0001,800
2013-09-13176179176179539,0001,790
2013-09-12180180176179680,0001,790
2013-09-111791831781791,334,0001,790
2013-09-101711751701751,010,0001,750
2013-09-09170171168170610,0001,700
2013-09-06170170165165588,0001,650
2013-09-05170171167169732,0001,690
2013-09-04168169166169810,0001,690
2013-09-03166169166168510,0001,680
2013-09-02162164161163433,0001,630
2013-08-30167167162162894,0001,620
2013-08-29169169165165395,0001,650
2013-08-281681691641671,131,0001,670
2013-08-27173174170170565,0001,700
2013-08-26176176172173490,0001,730
2013-08-23176178175176247,0001,760
2013-08-22174175172174240,0001,740
2013-08-21177179173174434,0001,740
2013-08-20180181177177286,0001,770
2013-08-19179180178180112,0001,800
2013-08-16179180178179284,0001,790
2013-08-15179180177179251,0001,790
2013-08-14180180177180395,0001,800
2013-08-13177179176178651,0001,780
2013-08-12172177172176942,0001,760
2013-08-09181184180181464,0001,810
2013-08-08182184179179463,0001,790
2013-08-07185187183183756,0001,830
2013-08-061791901791891,314,0001,890
2013-08-05182182179179723,0001,790
2013-08-02180184179182805,0001,820
2013-08-01176180175178607,0001,780
2013-07-31180180177177353,0001,770
2013-07-30177183177181540,0001,810
2013-07-29182182176177931,0001,770
2013-07-26187188184185575,0001,850
2013-07-25191192188189464,0001,890
2013-07-24193193190192363,0001,920
2013-07-23191193190192363,0001,920
2013-07-22192192189192273,0001,920
2013-07-19195195188190974,0001,900
2013-07-18196196191195935,0001,950
2013-07-17191196190196894,0001,960
2013-07-16193194191191381,0001,910
2013-07-121931971921921,457,0001,920
2013-07-11189193189192487,0001,920
2013-07-10193194190192841,0001,920
2013-07-091891941881901,073,0001,900
2013-07-081941951871871,350,0001,870
2013-07-051901931881911,487,0001,910
2013-07-041851911841892,023,0001,890
2013-07-031861861831841,157,0001,840
2013-07-021851881831841,304,0001,840
2013-07-011761831761821,155,0001,820
2013-06-281711751711741,064,0001,740
2013-06-27167170162169643,0001,690
2013-06-26171171164165824,0001,650
2013-06-251711721671681,199,0001,680
2013-06-241721751701731,546,0001,730
2013-06-211721781691705,579,0001,700
2013-06-201801811761771,441,0001,770
2013-06-19179182177181993,0001,810
2013-06-181761781741761,606,0001,760
2013-06-17174179173178968,0001,780
2013-06-141851861731741,988,0001,740
2013-06-131871871781791,363,0001,790
2013-06-12186191185190784,0001,900
2013-06-111921961881901,114,0001,900
2013-06-10187192185192786,0001,920
2013-06-071811851761782,165,0001,780
2013-06-061901951841841,336,0001,840
2013-06-052042041941951,261,0001,950
2013-06-042002051912041,688,0002,040
2013-06-03207209201203887,0002,030
2013-05-312112142042121,841,0002,120
2013-05-302182182092101,565,0002,100
2013-05-292272272182221,373,0002,220
2013-05-282192282192251,579,0002,250
2013-05-272232252192201,215,0002,200
2013-05-242302362222271,914,0002,270
2013-05-232432472262263,534,0002,260
2013-05-222532612452474,288,0002,470
2013-05-212352502352504,696,0002,500
2013-05-202312352302352,119,0002,350
2013-05-172242282232281,071,0002,280
2013-05-162232272172262,220,0002,260
2013-05-152302312212212,172,0002,210
2013-05-142232302232291,320,0002,290
2013-05-132212282212233,598,0002,230
2013-05-102372372332361,237,0002,360
2013-05-092362382312321,908,0002,320
2013-05-082322442322403,223,0002,400
2013-05-072302322282301,045,0002,300
2013-05-02224227224226415,0002,260
2013-05-01227228225225454,0002,250
2013-04-30224228224228538,0002,280
2013-04-26231232225226868,0002,260
2013-04-252322332292321,144,0002,320
2013-04-242312342282331,626,0002,330
2013-04-232282302262301,158,0002,300
2013-04-222282292252281,187,0002,280
2013-04-19220223218223759,0002,230
2013-04-18219222217219808,0002,190
2013-04-17219221218219790,0002,190
2013-04-162152172112151,351,0002,150
2013-04-152182242172201,205,0002,200
2013-04-122302302262261,290,0002,260
2013-04-112352352282302,374,0002,300
2013-04-102292342272323,659,0002,320
2013-04-092292292232282,936,0002,280
2013-04-082182232162223,343,0002,220
2013-04-052112172072132,939,0002,130
2013-04-042002051952041,110,0002,040
2013-04-03204204200203636,0002,030
2013-04-021992071932041,721,0002,040
2013-04-012152162052051,654,0002,050
2013-03-292192202132141,152,0002,140
2013-03-282202232142201,513,0002,200
2013-03-272232262202231,126,0002,230
2013-03-262252272182191,936,0002,190
2013-03-252302322222242,563,0002,240
2013-03-222322352302303,098,0002,300
2013-03-212322392282385,996,0002,380
2013-03-192342372292304,107,0002,300
2013-03-182262382252329,304,0002,320
2013-03-1522924722423026,680,0002,300
2013-03-142222262152179,949,0002,170
2013-03-1320422420422119,877,0002,210
2013-03-1219622919120429,987,0002,040
2013-03-111881931871932,047,0001,930
2013-03-081871881851871,262,0001,870
2013-03-07188190186187588,0001,870
2013-03-06187188185188679,0001,880
2013-03-05183186183186913,0001,860
2013-03-04185186181181942,0001,810
2013-03-01185186184184410,0001,840
2013-02-28186186184186665,0001,860
2013-02-27188188182183537,0001,830
2013-02-26187189185186725,0001,860
2013-02-25190191188191680,0001,910
2013-02-22184187181186880,0001,860
2013-02-21188190185186789,0001,860
2013-02-20192192188190567,0001,900
2013-02-19192194189190984,0001,900
2013-02-181931951901911,162,0001,910
2013-02-151901921841861,790,0001,860
2013-02-141951961901922,704,0001,920
2013-02-131941971891957,171,0001,950
2013-02-121901921811821,274,0001,820
2013-02-081911921851851,394,0001,850
2013-02-071891931871891,460,0001,890
2013-02-061881901861891,969,0001,890
2013-02-051821921811853,311,0001,850
2013-02-041771831761831,511,0001,830
2013-02-01177178176176835,0001,760
2013-01-31177177174176532,0001,760
2013-01-30174177173177556,0001,770
2013-01-29172177170173898,0001,730
2013-01-28178178172172934,0001,720
2013-01-251801801741751,038,0001,750
2013-01-24173177172177606,0001,770
2013-01-23181181175175668,0001,750
2013-01-221831861791812,203,0001,810
2013-01-21177180174178521,0001,780
2013-01-18175176174175610,0001,750
2013-01-17174175168170773,0001,700
2013-01-16178178172174866,0001,740
2013-01-151861861791801,054,0001,800
2013-01-111871881831841,015,0001,840
2013-01-10183184182184834,0001,840
2013-01-091771841761801,079,0001,800
2013-01-081841851791801,617,0001,800
2013-01-071801901791864,313,0001,860
2013-01-041821831761771,526,0001,770

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