5302 日本カーボン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 234 | 235 | 228 | 229 | 935,000 | 2,290 |
| 2014-12-29 | 242 | 242 | 233 | 236 | 1,187,000 | 2,360 |
| 2014-12-26 | 238 | 243 | 235 | 241 | 1,475,000 | 2,410 |
| 2014-12-25 | 244 | 244 | 236 | 241 | 1,600,000 | 2,410 |
| 2014-12-24 | 247 | 250 | 240 | 243 | 3,316,000 | 2,430 |
| 2014-12-22 | 239 | 246 | 238 | 246 | 2,268,000 | 2,460 |
| 2014-12-19 | 242 | 244 | 233 | 236 | 1,990,000 | 2,360 |
| 2014-12-18 | 230 | 240 | 229 | 239 | 3,809,000 | 2,390 |
| 2014-12-17 | 219 | 226 | 219 | 224 | 954,000 | 2,240 |
| 2014-12-16 | 223 | 225 | 219 | 220 | 977,000 | 2,200 |
| 2014-12-15 | 225 | 229 | 225 | 225 | 655,000 | 2,250 |
| 2014-12-12 | 228 | 232 | 228 | 229 | 1,508,000 | 2,290 |
| 2014-12-11 | 217 | 227 | 216 | 225 | 919,000 | 2,250 |
| 2014-12-10 | 228 | 230 | 224 | 226 | 1,696,000 | 2,260 |
| 2014-12-09 | 228 | 234 | 227 | 231 | 2,694,000 | 2,310 |
| 2014-12-08 | 222 | 231 | 221 | 231 | 3,378,000 | 2,310 |
| 2014-12-05 | 219 | 222 | 219 | 222 | 1,508,000 | 2,220 |
| 2014-12-04 | 222 | 223 | 216 | 221 | 2,391,000 | 2,210 |
| 2014-12-03 | 216 | 223 | 215 | 218 | 6,229,000 | 2,180 |
| 2014-12-02 | 202 | 210 | 202 | 209 | 1,747,000 | 2,090 |
| 2014-12-01 | 199 | 203 | 198 | 201 | 760,000 | 2,010 |
| 2014-11-28 | 199 | 200 | 197 | 197 | 819,000 | 1,970 |
| 2014-11-27 | 200 | 201 | 196 | 199 | 1,088,000 | 1,990 |
| 2014-11-26 | 199 | 200 | 197 | 200 | 532,000 | 2,000 |
| 2014-11-25 | 198 | 201 | 196 | 199 | 1,029,000 | 1,990 |
| 2014-11-21 | 195 | 198 | 192 | 196 | 592,000 | 1,960 |
| 2014-11-20 | 193 | 197 | 193 | 196 | 475,000 | 1,960 |
| 2014-11-19 | 193 | 195 | 193 | 194 | 471,000 | 1,940 |
| 2014-11-18 | 189 | 195 | 189 | 194 | 1,069,000 | 1,940 |
| 2014-11-17 | 190 | 190 | 187 | 188 | 618,000 | 1,880 |
| 2014-11-14 | 191 | 191 | 189 | 190 | 585,000 | 1,900 |
| 2014-11-13 | 188 | 190 | 188 | 189 | 640,000 | 1,890 |
| 2014-11-12 | 189 | 192 | 187 | 188 | 764,000 | 1,880 |
| 2014-11-11 | 189 | 190 | 187 | 188 | 585,000 | 1,880 |
| 2014-11-10 | 191 | 191 | 187 | 187 | 702,000 | 1,870 |
| 2014-11-07 | 185 | 193 | 185 | 192 | 1,223,000 | 1,920 |
| 2014-11-06 | 185 | 187 | 183 | 184 | 595,000 | 1,840 |
| 2014-11-05 | 186 | 187 | 183 | 185 | 872,000 | 1,850 |
| 2014-11-04 | 191 | 191 | 186 | 187 | 1,351,000 | 1,870 |
| 2014-10-31 | 182 | 185 | 181 | 185 | 574,000 | 1,850 |
| 2014-10-30 | 179 | 181 | 179 | 179 | 376,000 | 1,790 |
| 2014-10-29 | 179 | 183 | 179 | 179 | 626,000 | 1,790 |
| 2014-10-28 | 178 | 180 | 177 | 180 | 470,000 | 1,800 |
| 2014-10-27 | 178 | 179 | 177 | 179 | 204,000 | 1,790 |
| 2014-10-24 | 182 | 184 | 175 | 175 | 661,000 | 1,750 |
| 2014-10-23 | 176 | 180 | 176 | 180 | 414,000 | 1,800 |
| 2014-10-22 | 177 | 178 | 176 | 177 | 421,000 | 1,770 |
| 2014-10-21 | 176 | 177 | 174 | 174 | 335,000 | 1,740 |
| 2014-10-20 | 176 | 178 | 175 | 175 | 243,000 | 1,750 |
| 2014-10-17 | 174 | 175 | 172 | 172 | 359,000 | 1,720 |
| 2014-10-16 | 176 | 176 | 173 | 174 | 335,000 | 1,740 |
| 2014-10-15 | 177 | 179 | 176 | 178 | 223,000 | 1,780 |
| 2014-10-14 | 172 | 177 | 172 | 175 | 588,000 | 1,750 |
| 2014-10-10 | 179 | 180 | 175 | 176 | 597,000 | 1,760 |
| 2014-10-09 | 185 | 186 | 180 | 181 | 324,000 | 1,810 |
| 2014-10-08 | 183 | 185 | 181 | 183 | 507,000 | 1,830 |
| 2014-10-07 | 188 | 190 | 185 | 185 | 380,000 | 1,850 |
| 2014-10-06 | 189 | 190 | 188 | 189 | 168,000 | 1,890 |
| 2014-10-03 | 185 | 188 | 185 | 187 | 310,000 | 1,870 |
| 2014-10-02 | 189 | 189 | 185 | 185 | 543,000 | 1,850 |
| 2014-10-01 | 190 | 192 | 190 | 190 | 259,000 | 1,900 |
| 2014-09-30 | 193 | 193 | 189 | 190 | 486,000 | 1,900 |
| 2014-09-29 | 194 | 195 | 192 | 193 | 309,000 | 1,930 |
| 2014-09-26 | 192 | 194 | 192 | 194 | 293,000 | 1,940 |
| 2014-09-25 | 192 | 195 | 191 | 195 | 382,000 | 1,950 |
| 2014-09-24 | 191 | 192 | 190 | 192 | 202,000 | 1,920 |
| 2014-09-22 | 194 | 195 | 191 | 192 | 356,000 | 1,920 |
| 2014-09-19 | 191 | 193 | 191 | 193 | 604,000 | 1,930 |
| 2014-09-18 | 191 | 192 | 190 | 191 | 332,000 | 1,910 |
| 2014-09-17 | 190 | 192 | 190 | 190 | 244,000 | 1,900 |
| 2014-09-16 | 193 | 194 | 190 | 190 | 586,000 | 1,900 |
| 2014-09-12 | 194 | 195 | 192 | 193 | 603,000 | 1,930 |
| 2014-09-11 | 195 | 195 | 193 | 193 | 478,000 | 1,930 |
| 2014-09-10 | 195 | 195 | 192 | 195 | 469,000 | 1,950 |
| 2014-09-09 | 195 | 197 | 194 | 197 | 331,000 | 1,970 |
| 2014-09-08 | 197 | 198 | 192 | 195 | 573,000 | 1,950 |
| 2014-09-05 | 202 | 202 | 196 | 197 | 1,273,000 | 1,970 |
| 2014-09-04 | 193 | 204 | 192 | 199 | 2,616,000 | 1,990 |
| 2014-09-03 | 189 | 192 | 188 | 191 | 647,000 | 1,910 |
| 2014-09-02 | 186 | 189 | 185 | 187 | 299,000 | 1,870 |
| 2014-09-01 | 184 | 188 | 184 | 185 | 464,000 | 1,850 |
| 2014-08-29 | 185 | 186 | 183 | 184 | 264,000 | 1,840 |
| 2014-08-28 | 187 | 187 | 184 | 186 | 314,000 | 1,860 |
| 2014-08-27 | 185 | 187 | 184 | 185 | 214,000 | 1,850 |
| 2014-08-26 | 185 | 186 | 184 | 185 | 225,000 | 1,850 |
| 2014-08-25 | 184 | 185 | 183 | 185 | 140,000 | 1,850 |
| 2014-08-22 | 184 | 185 | 183 | 184 | 204,000 | 1,840 |
| 2014-08-21 | 183 | 184 | 182 | 184 | 264,000 | 1,840 |
| 2014-08-20 | 182 | 184 | 181 | 183 | 342,000 | 1,830 |
| 2014-08-19 | 184 | 185 | 183 | 184 | 181,000 | 1,840 |
| 2014-08-18 | 179 | 184 | 179 | 184 | 331,000 | 1,840 |
| 2014-08-15 | 179 | 180 | 178 | 180 | 149,000 | 1,800 |
| 2014-08-14 | 179 | 180 | 179 | 179 | 270,000 | 1,790 |
| 2014-08-13 | 179 | 180 | 178 | 180 | 115,000 | 1,800 |
| 2014-08-12 | 181 | 181 | 179 | 180 | 102,000 | 1,800 |
| 2014-08-11 | 177 | 180 | 176 | 179 | 267,000 | 1,790 |
| 2014-08-08 | 178 | 178 | 173 | 175 | 375,000 | 1,750 |
| 2014-08-07 | 176 | 179 | 176 | 178 | 359,000 | 1,780 |
| 2014-08-06 | 178 | 179 | 177 | 178 | 399,000 | 1,780 |
| 2014-08-05 | 181 | 181 | 179 | 179 | 384,000 | 1,790 |
| 2014-08-04 | 184 | 184 | 177 | 179 | 847,000 | 1,790 |
| 2014-08-01 | 185 | 187 | 185 | 185 | 150,000 | 1,850 |
| 2014-07-31 | 191 | 191 | 187 | 187 | 198,000 | 1,870 |
| 2014-07-30 | 191 | 192 | 189 | 190 | 395,000 | 1,900 |
| 2014-07-29 | 190 | 192 | 189 | 190 | 257,000 | 1,900 |
| 2014-07-28 | 187 | 189 | 187 | 189 | 331,000 | 1,890 |
| 2014-07-25 | 184 | 187 | 184 | 186 | 254,000 | 1,860 |
| 2014-07-24 | 184 | 185 | 183 | 184 | 219,000 | 1,840 |
| 2014-07-23 | 186 | 187 | 185 | 185 | 296,000 | 1,850 |
| 2014-07-22 | 184 | 187 | 183 | 184 | 216,000 | 1,840 |
| 2014-07-18 | 182 | 184 | 181 | 183 | 565,000 | 1,830 |
| 2014-07-17 | 190 | 190 | 186 | 187 | 883,000 | 1,870 |
| 2014-07-16 | 190 | 192 | 189 | 190 | 301,000 | 1,900 |
| 2014-07-15 | 191 | 193 | 191 | 192 | 178,000 | 1,920 |
| 2014-07-14 | 188 | 191 | 187 | 190 | 166,000 | 1,900 |
| 2014-07-11 | 185 | 190 | 184 | 187 | 446,000 | 1,870 |
| 2014-07-10 | 194 | 194 | 186 | 187 | 653,000 | 1,870 |
| 2014-07-09 | 194 | 197 | 194 | 194 | 196,000 | 1,940 |
| 2014-07-08 | 197 | 198 | 194 | 197 | 298,000 | 1,970 |
| 2014-07-07 | 200 | 200 | 196 | 196 | 530,000 | 1,960 |
| 2014-07-04 | 196 | 199 | 196 | 199 | 1,123,000 | 1,990 |
| 2014-07-03 | 194 | 196 | 193 | 194 | 1,035,000 | 1,940 |
| 2014-07-02 | 193 | 195 | 193 | 194 | 376,000 | 1,940 |
| 2014-07-01 | 192 | 195 | 192 | 193 | 453,000 | 1,930 |
| 2014-06-30 | 193 | 193 | 191 | 193 | 303,000 | 1,930 |
| 2014-06-27 | 192 | 193 | 189 | 190 | 451,000 | 1,900 |
| 2014-06-26 | 192 | 195 | 191 | 195 | 460,000 | 1,950 |
| 2014-06-25 | 191 | 192 | 190 | 190 | 329,000 | 1,900 |
| 2014-06-24 | 189 | 192 | 188 | 192 | 352,000 | 1,920 |
| 2014-06-23 | 192 | 193 | 189 | 190 | 439,000 | 1,900 |
| 2014-06-20 | 191 | 193 | 186 | 193 | 955,000 | 1,930 |
| 2014-06-19 | 190 | 192 | 189 | 191 | 602,000 | 1,910 |
| 2014-06-18 | 183 | 191 | 183 | 190 | 1,039,000 | 1,900 |
| 2014-06-17 | 180 | 184 | 180 | 184 | 464,000 | 1,840 |
| 2014-06-16 | 180 | 181 | 178 | 179 | 213,000 | 1,790 |
| 2014-06-13 | 177 | 180 | 177 | 180 | 573,000 | 1,800 |
| 2014-06-12 | 174 | 178 | 174 | 177 | 316,000 | 1,770 |
| 2014-06-11 | 176 | 177 | 175 | 176 | 256,000 | 1,760 |
| 2014-06-10 | 179 | 179 | 175 | 175 | 482,000 | 1,750 |
| 2014-06-09 | 179 | 180 | 178 | 179 | 605,000 | 1,790 |
| 2014-06-06 | 177 | 179 | 176 | 178 | 546,000 | 1,780 |
| 2014-06-05 | 176 | 178 | 176 | 177 | 388,000 | 1,770 |
| 2014-06-04 | 176 | 177 | 175 | 177 | 341,000 | 1,770 |
| 2014-06-03 | 174 | 178 | 174 | 177 | 795,000 | 1,770 |
| 2014-06-02 | 168 | 174 | 168 | 174 | 808,000 | 1,740 |
| 2014-05-30 | 170 | 174 | 166 | 166 | 2,056,000 | 1,660 |
| 2014-05-29 | 171 | 172 | 169 | 169 | 576,000 | 1,690 |
| 2014-05-28 | 172 | 175 | 170 | 171 | 748,000 | 1,710 |
| 2014-05-27 | 173 | 174 | 171 | 172 | 286,000 | 1,720 |
| 2014-05-26 | 174 | 175 | 173 | 174 | 282,000 | 1,740 |
| 2014-05-23 | 173 | 175 | 170 | 173 | 294,000 | 1,730 |
| 2014-05-22 | 170 | 173 | 169 | 172 | 210,000 | 1,720 |
| 2014-05-21 | 169 | 170 | 167 | 169 | 291,000 | 1,690 |
| 2014-05-20 | 171 | 172 | 170 | 170 | 301,000 | 1,700 |
| 2014-05-19 | 175 | 175 | 171 | 171 | 140,000 | 1,710 |
| 2014-05-16 | 173 | 175 | 171 | 174 | 501,000 | 1,740 |
| 2014-05-15 | 179 | 180 | 173 | 174 | 721,000 | 1,740 |
| 2014-05-14 | 180 | 183 | 179 | 181 | 301,000 | 1,810 |
| 2014-05-13 | 180 | 181 | 179 | 181 | 132,000 | 1,810 |
| 2014-05-12 | 180 | 181 | 177 | 177 | 196,000 | 1,770 |
| 2014-05-09 | 181 | 182 | 179 | 180 | 161,000 | 1,800 |
| 2014-05-08 | 180 | 182 | 178 | 181 | 288,000 | 1,810 |
| 2014-05-07 | 182 | 183 | 179 | 180 | 305,000 | 1,800 |
| 2014-05-02 | 182 | 184 | 182 | 183 | 201,000 | 1,830 |
| 2014-05-01 | 180 | 183 | 180 | 183 | 239,000 | 1,830 |
| 2014-04-30 | 187 | 187 | 177 | 180 | 1,015,000 | 1,800 |
| 2014-04-28 | 192 | 193 | 189 | 189 | 247,000 | 1,890 |
| 2014-04-25 | 194 | 195 | 193 | 193 | 195,000 | 1,930 |
| 2014-04-24 | 194 | 195 | 192 | 195 | 217,000 | 1,950 |
| 2014-04-23 | 191 | 194 | 191 | 194 | 265,000 | 1,940 |
| 2014-04-22 | 191 | 193 | 190 | 191 | 292,000 | 1,910 |
| 2014-04-21 | 190 | 193 | 190 | 191 | 157,000 | 1,910 |
| 2014-04-18 | 189 | 190 | 188 | 190 | 133,000 | 1,900 |
| 2014-04-17 | 187 | 190 | 186 | 189 | 234,000 | 1,890 |
| 2014-04-16 | 183 | 187 | 183 | 186 | 203,000 | 1,860 |
| 2014-04-15 | 183 | 184 | 181 | 184 | 199,000 | 1,840 |
| 2014-04-14 | 182 | 184 | 181 | 182 | 105,000 | 1,820 |
| 2014-04-11 | 180 | 186 | 180 | 183 | 476,000 | 1,830 |
| 2014-04-10 | 187 | 189 | 184 | 184 | 386,000 | 1,840 |
| 2014-04-09 | 185 | 185 | 182 | 184 | 226,000 | 1,840 |
| 2014-04-08 | 186 | 187 | 184 | 186 | 249,000 | 1,860 |
| 2014-04-07 | 189 | 190 | 188 | 188 | 173,000 | 1,880 |
| 2014-04-04 | 192 | 193 | 191 | 191 | 98,000 | 1,910 |
| 2014-04-03 | 193 | 194 | 191 | 193 | 366,000 | 1,930 |
| 2014-04-02 | 195 | 196 | 192 | 192 | 709,000 | 1,920 |
| 2014-04-01 | 195 | 198 | 194 | 197 | 338,000 | 1,970 |
| 2014-03-31 | 196 | 197 | 193 | 196 | 250,000 | 1,960 |
| 2014-03-28 | 195 | 198 | 192 | 196 | 523,000 | 1,960 |
| 2014-03-27 | 188 | 196 | 186 | 195 | 662,000 | 1,950 |
| 2014-03-26 | 187 | 191 | 187 | 190 | 388,000 | 1,900 |
| 2014-03-25 | 184 | 189 | 184 | 187 | 529,000 | 1,870 |
| 2014-03-24 | 177 | 187 | 177 | 184 | 647,000 | 1,840 |
| 2014-03-20 | 184 | 184 | 176 | 177 | 419,000 | 1,770 |
| 2014-03-19 | 184 | 186 | 183 | 183 | 170,000 | 1,830 |
| 2014-03-18 | 184 | 186 | 184 | 184 | 181,000 | 1,840 |
| 2014-03-17 | 184 | 186 | 181 | 181 | 242,000 | 1,810 |
| 2014-03-14 | 184 | 187 | 183 | 183 | 592,000 | 1,830 |
| 2014-03-13 | 190 | 191 | 188 | 189 | 158,000 | 1,890 |
| 2014-03-12 | 192 | 193 | 182 | 190 | 498,000 | 1,900 |
| 2014-03-11 | 194 | 195 | 193 | 194 | 177,000 | 1,940 |
| 2014-03-10 | 195 | 196 | 193 | 195 | 174,000 | 1,950 |
| 2014-03-07 | 196 | 196 | 194 | 196 | 344,000 | 1,960 |
| 2014-03-06 | 191 | 196 | 191 | 195 | 246,000 | 1,950 |
| 2014-03-05 | 193 | 195 | 192 | 193 | 245,000 | 1,930 |
| 2014-03-04 | 186 | 190 | 186 | 190 | 274,000 | 1,900 |
| 2014-03-03 | 191 | 191 | 186 | 189 | 557,000 | 1,890 |
| 2014-02-28 | 191 | 201 | 190 | 194 | 1,128,000 | 1,940 |
| 2014-02-27 | 191 | 194 | 189 | 191 | 430,000 | 1,910 |
| 2014-02-26 | 194 | 195 | 191 | 192 | 357,000 | 1,920 |
| 2014-02-25 | 191 | 194 | 191 | 194 | 443,000 | 1,940 |
| 2014-02-24 | 190 | 193 | 188 | 191 | 274,000 | 1,910 |
| 2014-02-21 | 188 | 190 | 187 | 189 | 415,000 | 1,890 |
| 2014-02-20 | 189 | 191 | 186 | 187 | 408,000 | 1,870 |
| 2014-02-19 | 188 | 192 | 188 | 189 | 230,000 | 1,890 |
| 2014-02-18 | 185 | 192 | 185 | 191 | 455,000 | 1,910 |
| 2014-02-17 | 183 | 186 | 179 | 185 | 271,000 | 1,850 |
| 2014-02-14 | 190 | 191 | 182 | 184 | 441,000 | 1,840 |
| 2014-02-13 | 192 | 192 | 188 | 189 | 651,000 | 1,890 |
| 2014-02-12 | 187 | 193 | 185 | 192 | 1,009,000 | 1,920 |
| 2014-02-10 | 185 | 185 | 180 | 181 | 477,000 | 1,810 |
| 2014-02-07 | 179 | 184 | 179 | 182 | 578,000 | 1,820 |
| 2014-02-06 | 176 | 178 | 173 | 176 | 445,000 | 1,760 |
| 2014-02-05 | 176 | 177 | 172 | 173 | 696,000 | 1,730 |
| 2014-02-04 | 175 | 176 | 168 | 170 | 1,192,000 | 1,700 |
| 2014-02-03 | 187 | 188 | 182 | 182 | 688,000 | 1,820 |
| 2014-01-31 | 192 | 192 | 186 | 189 | 651,000 | 1,890 |
| 2014-01-30 | 192 | 192 | 187 | 190 | 662,000 | 1,900 |
| 2014-01-29 | 192 | 196 | 192 | 195 | 475,000 | 1,950 |
| 2014-01-28 | 193 | 194 | 190 | 190 | 680,000 | 1,900 |
| 2014-01-27 | 195 | 195 | 191 | 191 | 817,000 | 1,910 |
| 2014-01-24 | 200 | 202 | 197 | 199 | 748,000 | 1,990 |
| 2014-01-23 | 208 | 208 | 201 | 202 | 934,000 | 2,020 |
| 2014-01-22 | 208 | 208 | 200 | 206 | 1,083,000 | 2,060 |
| 2014-01-21 | 213 | 213 | 207 | 208 | 562,000 | 2,080 |
| 2014-01-20 | 213 | 220 | 207 | 211 | 2,309,000 | 2,110 |
| 2014-01-17 | 203 | 212 | 202 | 209 | 2,368,000 | 2,090 |
| 2014-01-16 | 201 | 203 | 200 | 202 | 788,000 | 2,020 |
| 2014-01-15 | 199 | 201 | 198 | 201 | 521,000 | 2,010 |
| 2014-01-14 | 198 | 199 | 194 | 197 | 701,000 | 1,970 |
| 2014-01-10 | 200 | 201 | 198 | 200 | 475,000 | 2,000 |
| 2014-01-09 | 203 | 203 | 199 | 201 | 757,000 | 2,010 |
| 2014-01-08 | 202 | 203 | 200 | 203 | 777,000 | 2,030 |
| 2014-01-07 | 200 | 205 | 200 | 201 | 2,077,000 | 2,010 |
| 2014-01-06 | 197 | 201 | 196 | 200 | 1,041,000 | 2,000 |
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
