5302 日本カーボン(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30310312304306634,0003,060
2015-12-29308311304309538,0003,090
2015-12-28302311302310793,0003,100
2015-12-253153163043071,711,0003,070
2015-12-243273273143151,097,0003,150
2015-12-223233263173191,008,0003,190
2015-12-21327329321326839,0003,260
2015-12-183313373273291,328,0003,290
2015-12-173373393293321,497,0003,320
2015-12-163203263183231,220,0003,230
2015-12-15317322314315681,0003,150
2015-12-14317318313317910,0003,170
2015-12-11320327320322952,0003,220
2015-12-10321329320324962,0003,240
2015-12-093343353223221,370,0003,220
2015-12-08336337333337719,0003,370
2015-12-073393423353361,079,0003,360
2015-12-043293373293321,405,0003,320
2015-12-033453453343371,910,0003,370
2015-12-023513533453481,196,0003,480
2015-12-013453553453521,693,0003,520
2015-11-303583583403442,433,0003,440
2015-11-273683703563591,693,0003,590
2015-11-263713723673681,390,0003,680
2015-11-253733743653711,565,0003,710
2015-11-243503703503682,982,0003,680
2015-11-203513533463471,066,0003,470
2015-11-19352356350353987,0003,530
2015-11-183553563483491,060,0003,490
2015-11-173473563463551,342,0003,550
2015-11-16335346335343944,0003,430
2015-11-133453493383451,776,0003,450
2015-11-12353353348351816,0003,510
2015-11-113553563483541,391,0003,540
2015-11-103383573373553,157,0003,550
2015-11-093403453393411,120,0003,410
2015-11-063413423293391,689,0003,390
2015-11-053353423293421,886,0003,420
2015-11-043463473253352,964,0003,350
2015-11-023483493363443,457,0003,440
2015-10-303413433353411,358,0003,410
2015-10-293243483213453,127,0003,450
2015-10-28328328318322695,0003,220
2015-10-273283283203221,050,0003,220
2015-10-263213283183281,174,0003,280
2015-10-23322322318320800,0003,200
2015-10-223153243143161,130,0003,160
2015-10-21311319309317936,0003,170
2015-10-20312314309312863,0003,120
2015-10-193223223123151,454,0003,150
2015-10-163033203033091,930,0003,090
2015-10-15289301289300867,0003,000
2015-10-14296296290291668,0002,910
2015-10-132932972922961,015,0002,960
2015-10-09286292284291709,0002,910
2015-10-08288289284285808,0002,850
2015-10-07285291283287694,0002,870
2015-10-06297298286288758,0002,880
2015-10-05285294283290960,0002,900
2015-10-02276284275280507,0002,800
2015-10-012792832752791,015,0002,790
2015-09-30269277269277843,0002,770
2015-09-29275275265266927,0002,660
2015-09-28283284276280706,0002,800
2015-09-25274282273282979,0002,820
2015-09-24281288277277961,0002,770
2015-09-18289292286289842,0002,890
2015-09-17289295286294984,0002,940
2015-09-162912912852891,046,0002,890
2015-09-152993022862891,845,0002,890
2015-09-143083102962991,429,0002,990
2015-09-11308316308310807,0003,100
2015-09-103033163003141,340,0003,140
2015-09-093073143053072,008,0003,070
2015-09-083053102932951,157,0002,950
2015-09-073103133033071,160,0003,070
2015-09-043243313103172,985,0003,170
2015-09-033063273063253,847,0003,250
2015-09-022843112823042,704,0003,040
2015-09-013003002882881,997,0002,880
2015-08-313003133003071,327,0003,070
2015-08-283003022962991,613,0002,990
2015-08-272973032922922,032,0002,920
2015-08-262933012882942,138,0002,940
2015-08-252763052712871,958,0002,870
2015-08-243103202982981,734,0002,980
2015-08-213313333263271,413,0003,270
2015-08-20343347343344567,0003,440
2015-08-19354354346348995,0003,480
2015-08-18360360353353655,0003,530
2015-08-17356359352358696,0003,580
2015-08-14357359355357562,0003,570
2015-08-13360362356362794,0003,620
2015-08-12370370360363920,0003,630
2015-08-11367373366372645,0003,720
2015-08-10365368363366773,0003,660
2015-08-073683693653671,050,0003,670
2015-08-06373376370371937,0003,710
2015-08-05379380372373836,0003,730
2015-08-043713873683791,908,0003,790
2015-08-033753813703752,277,0003,750
2015-07-313543593483591,046,0003,590
2015-07-303493573493531,249,0003,530
2015-07-29350353348350597,0003,500
2015-07-283463533413511,232,0003,510
2015-07-273573573493501,211,0003,500
2015-07-24365365359360683,0003,600
2015-07-233743743623651,650,0003,650
2015-07-22372376372374606,0003,740
2015-07-21369377369377848,0003,770
2015-07-17370370366368793,0003,680
2015-07-16365373363371943,0003,710
2015-07-153753763633661,836,0003,660
2015-07-143793793723731,652,0003,730
2015-07-133663733623721,070,0003,720
2015-07-103663733613651,522,0003,650
2015-07-093563673463632,968,0003,630
2015-07-083813813643672,349,0003,670
2015-07-073893913843841,308,0003,840
2015-07-063843973833871,807,0003,870
2015-07-033994003903911,937,0003,910
2015-07-024044083983991,681,0003,990
2015-07-014044073994001,458,0004,000
2015-06-304024104004031,749,0004,030
2015-06-293964083953991,952,0003,990
2015-06-264234254094102,248,0004,100
2015-06-254244264194201,517,0004,200
2015-06-244274374234263,976,0004,260
2015-06-234224254174222,322,0004,220
2015-06-224274294174193,583,0004,190
2015-06-1943044141441715,460,0004,170
2015-06-184214214114152,954,0004,150
2015-06-174064234054197,085,0004,190
2015-06-163924093894065,239,0004,060
2015-06-153843883783851,203,0003,850
2015-06-123873893813871,173,0003,870
2015-06-113893933813831,503,0003,830
2015-06-103883953833871,350,0003,870
2015-06-094024033853862,767,0003,860
2015-06-084134134024071,706,0004,070
2015-06-054114164084122,054,0004,120
2015-06-044144194054136,168,0004,130
2015-06-0337942337741216,969,0004,120
2015-06-02376378369372981,0003,720
2015-06-01370376369376690,0003,760
2015-05-293723723663691,079,0003,690
2015-05-283733803713731,696,0003,730
2015-05-273713723673701,010,0003,700
2015-05-263773773703721,101,0003,720
2015-05-253793843713731,620,0003,730
2015-05-223543803543773,976,0003,770
2015-05-213603643533532,567,0003,530
2015-05-203703743643661,762,0003,660
2015-05-193713763693691,167,0003,690
2015-05-183783803683691,330,0003,690
2015-05-153783803733781,030,0003,780
2015-05-143693793673761,170,0003,760
2015-05-133763783673712,547,0003,710
2015-05-123833853733821,605,0003,820
2015-05-11383385378383841,0003,830
2015-05-083743833723781,291,0003,780
2015-05-073673883673782,594,0003,780
2015-05-013693743663721,914,0003,720
2015-04-303813853673713,285,0003,710
2015-04-283994013823854,935,0003,850
2015-04-274064084004041,754,0004,040
2015-04-244044063964042,197,0004,040
2015-04-234174184044102,846,0004,100
2015-04-223904203834196,744,0004,190
2015-04-213943983893981,808,0003,980
2015-04-203813983803943,829,0003,940
2015-04-174094113803845,512,0003,840
2015-04-164214234064123,814,0004,120
2015-04-154194304134243,665,0004,240
2015-04-144254364174203,224,0004,200
2015-04-134414504224324,745,0004,320
2015-04-1041044741044210,473,0004,420
2015-04-094244244074144,693,0004,140
2015-04-084374374144265,174,0004,260
2015-04-074414444244318,596,0004,310
2015-04-0641044541044210,741,0004,420
2015-04-033804023754024,985,0004,020
2015-04-023853933783813,924,0003,810
2015-04-013773933643875,960,0003,870
2015-03-313603773573755,450,0003,750
2015-03-303403553363543,437,0003,540
2015-03-273423553303415,594,0003,410
2015-03-263253423213384,390,0003,380
2015-03-253163273163252,851,0003,250
2015-03-243133193133161,261,0003,160
2015-03-233073163053161,431,0003,160
2015-03-203003062963051,009,0003,050
2015-03-193053062993001,110,0003,000
2015-03-183073083023051,071,0003,050
2015-03-17316316309310812,0003,100
2015-03-16318319311313766,0003,130
2015-03-133153203123161,823,0003,160
2015-03-123083213073142,596,0003,140
2015-03-113003092983061,463,0003,060
2015-03-103043123023042,204,0003,040
2015-03-092993042963011,206,0003,010
2015-03-062973042963001,671,0003,000
2015-03-052882952882911,081,0002,910
2015-03-042862932822882,183,0002,880
2015-03-033053062902902,392,0002,900
2015-03-022993072953042,080,0003,040
2015-02-273113162963013,701,0003,010
2015-02-262983102973093,150,0003,090
2015-02-252883012862983,790,0002,980
2015-02-242842882842841,016,0002,840
2015-02-232882912842871,441,0002,870
2015-02-202852872832861,103,0002,860
2015-02-192832872772861,687,0002,860
2015-02-182832892812852,606,0002,850
2015-02-172772842742831,749,0002,830
2015-02-162742822742792,132,0002,790
2015-02-132702742682721,690,0002,720
2015-02-122602782602736,572,0002,730
2015-02-102492572482541,603,0002,540
2015-02-092522532482521,147,0002,520
2015-02-062502532462521,009,0002,520
2015-02-052502542452471,888,0002,470
2015-02-042472532452523,214,0002,520
2015-02-03242246239242990,0002,420
2015-02-02238243237242538,0002,420
2015-01-30244244240242488,0002,420
2015-01-29245245241241661,0002,410
2015-01-28241247240246937,0002,460
2015-01-27241245241244707,0002,440
2015-01-26241242237239749,0002,390
2015-01-232492492402431,420,0002,430
2015-01-222482542432461,914,0002,460
2015-01-212402482392482,527,0002,480
2015-01-20236240235239811,0002,390
2015-01-19233236230236702,0002,360
2015-01-16232234227232840,0002,320
2015-01-15231237230235722,0002,350
2015-01-142302372292321,109,0002,320
2015-01-132302312262291,157,0002,290
2015-01-092352402312331,511,0002,330
2015-01-082282352272321,223,0002,320
2015-01-07223229223226806,0002,260
2015-01-062272312242251,128,0002,250
2015-01-052272352262331,031,0002,330

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