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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 310 | 312 | 304 | 306 | 634,000 | 3,060 |
| 2015-12-29 | 308 | 311 | 304 | 309 | 538,000 | 3,090 |
| 2015-12-28 | 302 | 311 | 302 | 310 | 793,000 | 3,100 |
| 2015-12-25 | 315 | 316 | 304 | 307 | 1,711,000 | 3,070 |
| 2015-12-24 | 327 | 327 | 314 | 315 | 1,097,000 | 3,150 |
| 2015-12-22 | 323 | 326 | 317 | 319 | 1,008,000 | 3,190 |
| 2015-12-21 | 327 | 329 | 321 | 326 | 839,000 | 3,260 |
| 2015-12-18 | 331 | 337 | 327 | 329 | 1,328,000 | 3,290 |
| 2015-12-17 | 337 | 339 | 329 | 332 | 1,497,000 | 3,320 |
| 2015-12-16 | 320 | 326 | 318 | 323 | 1,220,000 | 3,230 |
| 2015-12-15 | 317 | 322 | 314 | 315 | 681,000 | 3,150 |
| 2015-12-14 | 317 | 318 | 313 | 317 | 910,000 | 3,170 |
| 2015-12-11 | 320 | 327 | 320 | 322 | 952,000 | 3,220 |
| 2015-12-10 | 321 | 329 | 320 | 324 | 962,000 | 3,240 |
| 2015-12-09 | 334 | 335 | 322 | 322 | 1,370,000 | 3,220 |
| 2015-12-08 | 336 | 337 | 333 | 337 | 719,000 | 3,370 |
| 2015-12-07 | 339 | 342 | 335 | 336 | 1,079,000 | 3,360 |
| 2015-12-04 | 329 | 337 | 329 | 332 | 1,405,000 | 3,320 |
| 2015-12-03 | 345 | 345 | 334 | 337 | 1,910,000 | 3,370 |
| 2015-12-02 | 351 | 353 | 345 | 348 | 1,196,000 | 3,480 |
| 2015-12-01 | 345 | 355 | 345 | 352 | 1,693,000 | 3,520 |
| 2015-11-30 | 358 | 358 | 340 | 344 | 2,433,000 | 3,440 |
| 2015-11-27 | 368 | 370 | 356 | 359 | 1,693,000 | 3,590 |
| 2015-11-26 | 371 | 372 | 367 | 368 | 1,390,000 | 3,680 |
| 2015-11-25 | 373 | 374 | 365 | 371 | 1,565,000 | 3,710 |
| 2015-11-24 | 350 | 370 | 350 | 368 | 2,982,000 | 3,680 |
| 2015-11-20 | 351 | 353 | 346 | 347 | 1,066,000 | 3,470 |
| 2015-11-19 | 352 | 356 | 350 | 353 | 987,000 | 3,530 |
| 2015-11-18 | 355 | 356 | 348 | 349 | 1,060,000 | 3,490 |
| 2015-11-17 | 347 | 356 | 346 | 355 | 1,342,000 | 3,550 |
| 2015-11-16 | 335 | 346 | 335 | 343 | 944,000 | 3,430 |
| 2015-11-13 | 345 | 349 | 338 | 345 | 1,776,000 | 3,450 |
| 2015-11-12 | 353 | 353 | 348 | 351 | 816,000 | 3,510 |
| 2015-11-11 | 355 | 356 | 348 | 354 | 1,391,000 | 3,540 |
| 2015-11-10 | 338 | 357 | 337 | 355 | 3,157,000 | 3,550 |
| 2015-11-09 | 340 | 345 | 339 | 341 | 1,120,000 | 3,410 |
| 2015-11-06 | 341 | 342 | 329 | 339 | 1,689,000 | 3,390 |
| 2015-11-05 | 335 | 342 | 329 | 342 | 1,886,000 | 3,420 |
| 2015-11-04 | 346 | 347 | 325 | 335 | 2,964,000 | 3,350 |
| 2015-11-02 | 348 | 349 | 336 | 344 | 3,457,000 | 3,440 |
| 2015-10-30 | 341 | 343 | 335 | 341 | 1,358,000 | 3,410 |
| 2015-10-29 | 324 | 348 | 321 | 345 | 3,127,000 | 3,450 |
| 2015-10-28 | 328 | 328 | 318 | 322 | 695,000 | 3,220 |
| 2015-10-27 | 328 | 328 | 320 | 322 | 1,050,000 | 3,220 |
| 2015-10-26 | 321 | 328 | 318 | 328 | 1,174,000 | 3,280 |
| 2015-10-23 | 322 | 322 | 318 | 320 | 800,000 | 3,200 |
| 2015-10-22 | 315 | 324 | 314 | 316 | 1,130,000 | 3,160 |
| 2015-10-21 | 311 | 319 | 309 | 317 | 936,000 | 3,170 |
| 2015-10-20 | 312 | 314 | 309 | 312 | 863,000 | 3,120 |
| 2015-10-19 | 322 | 322 | 312 | 315 | 1,454,000 | 3,150 |
| 2015-10-16 | 303 | 320 | 303 | 309 | 1,930,000 | 3,090 |
| 2015-10-15 | 289 | 301 | 289 | 300 | 867,000 | 3,000 |
| 2015-10-14 | 296 | 296 | 290 | 291 | 668,000 | 2,910 |
| 2015-10-13 | 293 | 297 | 292 | 296 | 1,015,000 | 2,960 |
| 2015-10-09 | 286 | 292 | 284 | 291 | 709,000 | 2,910 |
| 2015-10-08 | 288 | 289 | 284 | 285 | 808,000 | 2,850 |
| 2015-10-07 | 285 | 291 | 283 | 287 | 694,000 | 2,870 |
| 2015-10-06 | 297 | 298 | 286 | 288 | 758,000 | 2,880 |
| 2015-10-05 | 285 | 294 | 283 | 290 | 960,000 | 2,900 |
| 2015-10-02 | 276 | 284 | 275 | 280 | 507,000 | 2,800 |
| 2015-10-01 | 279 | 283 | 275 | 279 | 1,015,000 | 2,790 |
| 2015-09-30 | 269 | 277 | 269 | 277 | 843,000 | 2,770 |
| 2015-09-29 | 275 | 275 | 265 | 266 | 927,000 | 2,660 |
| 2015-09-28 | 283 | 284 | 276 | 280 | 706,000 | 2,800 |
| 2015-09-25 | 274 | 282 | 273 | 282 | 979,000 | 2,820 |
| 2015-09-24 | 281 | 288 | 277 | 277 | 961,000 | 2,770 |
| 2015-09-18 | 289 | 292 | 286 | 289 | 842,000 | 2,890 |
| 2015-09-17 | 289 | 295 | 286 | 294 | 984,000 | 2,940 |
| 2015-09-16 | 291 | 291 | 285 | 289 | 1,046,000 | 2,890 |
| 2015-09-15 | 299 | 302 | 286 | 289 | 1,845,000 | 2,890 |
| 2015-09-14 | 308 | 310 | 296 | 299 | 1,429,000 | 2,990 |
| 2015-09-11 | 308 | 316 | 308 | 310 | 807,000 | 3,100 |
| 2015-09-10 | 303 | 316 | 300 | 314 | 1,340,000 | 3,140 |
| 2015-09-09 | 307 | 314 | 305 | 307 | 2,008,000 | 3,070 |
| 2015-09-08 | 305 | 310 | 293 | 295 | 1,157,000 | 2,950 |
| 2015-09-07 | 310 | 313 | 303 | 307 | 1,160,000 | 3,070 |
| 2015-09-04 | 324 | 331 | 310 | 317 | 2,985,000 | 3,170 |
| 2015-09-03 | 306 | 327 | 306 | 325 | 3,847,000 | 3,250 |
| 2015-09-02 | 284 | 311 | 282 | 304 | 2,704,000 | 3,040 |
| 2015-09-01 | 300 | 300 | 288 | 288 | 1,997,000 | 2,880 |
| 2015-08-31 | 300 | 313 | 300 | 307 | 1,327,000 | 3,070 |
| 2015-08-28 | 300 | 302 | 296 | 299 | 1,613,000 | 2,990 |
| 2015-08-27 | 297 | 303 | 292 | 292 | 2,032,000 | 2,920 |
| 2015-08-26 | 293 | 301 | 288 | 294 | 2,138,000 | 2,940 |
| 2015-08-25 | 276 | 305 | 271 | 287 | 1,958,000 | 2,870 |
| 2015-08-24 | 310 | 320 | 298 | 298 | 1,734,000 | 2,980 |
| 2015-08-21 | 331 | 333 | 326 | 327 | 1,413,000 | 3,270 |
| 2015-08-20 | 343 | 347 | 343 | 344 | 567,000 | 3,440 |
| 2015-08-19 | 354 | 354 | 346 | 348 | 995,000 | 3,480 |
| 2015-08-18 | 360 | 360 | 353 | 353 | 655,000 | 3,530 |
| 2015-08-17 | 356 | 359 | 352 | 358 | 696,000 | 3,580 |
| 2015-08-14 | 357 | 359 | 355 | 357 | 562,000 | 3,570 |
| 2015-08-13 | 360 | 362 | 356 | 362 | 794,000 | 3,620 |
| 2015-08-12 | 370 | 370 | 360 | 363 | 920,000 | 3,630 |
| 2015-08-11 | 367 | 373 | 366 | 372 | 645,000 | 3,720 |
| 2015-08-10 | 365 | 368 | 363 | 366 | 773,000 | 3,660 |
| 2015-08-07 | 368 | 369 | 365 | 367 | 1,050,000 | 3,670 |
| 2015-08-06 | 373 | 376 | 370 | 371 | 937,000 | 3,710 |
| 2015-08-05 | 379 | 380 | 372 | 373 | 836,000 | 3,730 |
| 2015-08-04 | 371 | 387 | 368 | 379 | 1,908,000 | 3,790 |
| 2015-08-03 | 375 | 381 | 370 | 375 | 2,277,000 | 3,750 |
| 2015-07-31 | 354 | 359 | 348 | 359 | 1,046,000 | 3,590 |
| 2015-07-30 | 349 | 357 | 349 | 353 | 1,249,000 | 3,530 |
| 2015-07-29 | 350 | 353 | 348 | 350 | 597,000 | 3,500 |
| 2015-07-28 | 346 | 353 | 341 | 351 | 1,232,000 | 3,510 |
| 2015-07-27 | 357 | 357 | 349 | 350 | 1,211,000 | 3,500 |
| 2015-07-24 | 365 | 365 | 359 | 360 | 683,000 | 3,600 |
| 2015-07-23 | 374 | 374 | 362 | 365 | 1,650,000 | 3,650 |
| 2015-07-22 | 372 | 376 | 372 | 374 | 606,000 | 3,740 |
| 2015-07-21 | 369 | 377 | 369 | 377 | 848,000 | 3,770 |
| 2015-07-17 | 370 | 370 | 366 | 368 | 793,000 | 3,680 |
| 2015-07-16 | 365 | 373 | 363 | 371 | 943,000 | 3,710 |
| 2015-07-15 | 375 | 376 | 363 | 366 | 1,836,000 | 3,660 |
| 2015-07-14 | 379 | 379 | 372 | 373 | 1,652,000 | 3,730 |
| 2015-07-13 | 366 | 373 | 362 | 372 | 1,070,000 | 3,720 |
| 2015-07-10 | 366 | 373 | 361 | 365 | 1,522,000 | 3,650 |
| 2015-07-09 | 356 | 367 | 346 | 363 | 2,968,000 | 3,630 |
| 2015-07-08 | 381 | 381 | 364 | 367 | 2,349,000 | 3,670 |
| 2015-07-07 | 389 | 391 | 384 | 384 | 1,308,000 | 3,840 |
| 2015-07-06 | 384 | 397 | 383 | 387 | 1,807,000 | 3,870 |
| 2015-07-03 | 399 | 400 | 390 | 391 | 1,937,000 | 3,910 |
| 2015-07-02 | 404 | 408 | 398 | 399 | 1,681,000 | 3,990 |
| 2015-07-01 | 404 | 407 | 399 | 400 | 1,458,000 | 4,000 |
| 2015-06-30 | 402 | 410 | 400 | 403 | 1,749,000 | 4,030 |
| 2015-06-29 | 396 | 408 | 395 | 399 | 1,952,000 | 3,990 |
| 2015-06-26 | 423 | 425 | 409 | 410 | 2,248,000 | 4,100 |
| 2015-06-25 | 424 | 426 | 419 | 420 | 1,517,000 | 4,200 |
| 2015-06-24 | 427 | 437 | 423 | 426 | 3,976,000 | 4,260 |
| 2015-06-23 | 422 | 425 | 417 | 422 | 2,322,000 | 4,220 |
| 2015-06-22 | 427 | 429 | 417 | 419 | 3,583,000 | 4,190 |
| 2015-06-19 | 430 | 441 | 414 | 417 | 15,460,000 | 4,170 |
| 2015-06-18 | 421 | 421 | 411 | 415 | 2,954,000 | 4,150 |
| 2015-06-17 | 406 | 423 | 405 | 419 | 7,085,000 | 4,190 |
| 2015-06-16 | 392 | 409 | 389 | 406 | 5,239,000 | 4,060 |
| 2015-06-15 | 384 | 388 | 378 | 385 | 1,203,000 | 3,850 |
| 2015-06-12 | 387 | 389 | 381 | 387 | 1,173,000 | 3,870 |
| 2015-06-11 | 389 | 393 | 381 | 383 | 1,503,000 | 3,830 |
| 2015-06-10 | 388 | 395 | 383 | 387 | 1,350,000 | 3,870 |
| 2015-06-09 | 402 | 403 | 385 | 386 | 2,767,000 | 3,860 |
| 2015-06-08 | 413 | 413 | 402 | 407 | 1,706,000 | 4,070 |
| 2015-06-05 | 411 | 416 | 408 | 412 | 2,054,000 | 4,120 |
| 2015-06-04 | 414 | 419 | 405 | 413 | 6,168,000 | 4,130 |
| 2015-06-03 | 379 | 423 | 377 | 412 | 16,969,000 | 4,120 |
| 2015-06-02 | 376 | 378 | 369 | 372 | 981,000 | 3,720 |
| 2015-06-01 | 370 | 376 | 369 | 376 | 690,000 | 3,760 |
| 2015-05-29 | 372 | 372 | 366 | 369 | 1,079,000 | 3,690 |
| 2015-05-28 | 373 | 380 | 371 | 373 | 1,696,000 | 3,730 |
| 2015-05-27 | 371 | 372 | 367 | 370 | 1,010,000 | 3,700 |
| 2015-05-26 | 377 | 377 | 370 | 372 | 1,101,000 | 3,720 |
| 2015-05-25 | 379 | 384 | 371 | 373 | 1,620,000 | 3,730 |
| 2015-05-22 | 354 | 380 | 354 | 377 | 3,976,000 | 3,770 |
| 2015-05-21 | 360 | 364 | 353 | 353 | 2,567,000 | 3,530 |
| 2015-05-20 | 370 | 374 | 364 | 366 | 1,762,000 | 3,660 |
| 2015-05-19 | 371 | 376 | 369 | 369 | 1,167,000 | 3,690 |
| 2015-05-18 | 378 | 380 | 368 | 369 | 1,330,000 | 3,690 |
| 2015-05-15 | 378 | 380 | 373 | 378 | 1,030,000 | 3,780 |
| 2015-05-14 | 369 | 379 | 367 | 376 | 1,170,000 | 3,760 |
| 2015-05-13 | 376 | 378 | 367 | 371 | 2,547,000 | 3,710 |
| 2015-05-12 | 383 | 385 | 373 | 382 | 1,605,000 | 3,820 |
| 2015-05-11 | 383 | 385 | 378 | 383 | 841,000 | 3,830 |
| 2015-05-08 | 374 | 383 | 372 | 378 | 1,291,000 | 3,780 |
| 2015-05-07 | 367 | 388 | 367 | 378 | 2,594,000 | 3,780 |
| 2015-05-01 | 369 | 374 | 366 | 372 | 1,914,000 | 3,720 |
| 2015-04-30 | 381 | 385 | 367 | 371 | 3,285,000 | 3,710 |
| 2015-04-28 | 399 | 401 | 382 | 385 | 4,935,000 | 3,850 |
| 2015-04-27 | 406 | 408 | 400 | 404 | 1,754,000 | 4,040 |
| 2015-04-24 | 404 | 406 | 396 | 404 | 2,197,000 | 4,040 |
| 2015-04-23 | 417 | 418 | 404 | 410 | 2,846,000 | 4,100 |
| 2015-04-22 | 390 | 420 | 383 | 419 | 6,744,000 | 4,190 |
| 2015-04-21 | 394 | 398 | 389 | 398 | 1,808,000 | 3,980 |
| 2015-04-20 | 381 | 398 | 380 | 394 | 3,829,000 | 3,940 |
| 2015-04-17 | 409 | 411 | 380 | 384 | 5,512,000 | 3,840 |
| 2015-04-16 | 421 | 423 | 406 | 412 | 3,814,000 | 4,120 |
| 2015-04-15 | 419 | 430 | 413 | 424 | 3,665,000 | 4,240 |
| 2015-04-14 | 425 | 436 | 417 | 420 | 3,224,000 | 4,200 |
| 2015-04-13 | 441 | 450 | 422 | 432 | 4,745,000 | 4,320 |
| 2015-04-10 | 410 | 447 | 410 | 442 | 10,473,000 | 4,420 |
| 2015-04-09 | 424 | 424 | 407 | 414 | 4,693,000 | 4,140 |
| 2015-04-08 | 437 | 437 | 414 | 426 | 5,174,000 | 4,260 |
| 2015-04-07 | 441 | 444 | 424 | 431 | 8,596,000 | 4,310 |
| 2015-04-06 | 410 | 445 | 410 | 442 | 10,741,000 | 4,420 |
| 2015-04-03 | 380 | 402 | 375 | 402 | 4,985,000 | 4,020 |
| 2015-04-02 | 385 | 393 | 378 | 381 | 3,924,000 | 3,810 |
| 2015-04-01 | 377 | 393 | 364 | 387 | 5,960,000 | 3,870 |
| 2015-03-31 | 360 | 377 | 357 | 375 | 5,450,000 | 3,750 |
| 2015-03-30 | 340 | 355 | 336 | 354 | 3,437,000 | 3,540 |
| 2015-03-27 | 342 | 355 | 330 | 341 | 5,594,000 | 3,410 |
| 2015-03-26 | 325 | 342 | 321 | 338 | 4,390,000 | 3,380 |
| 2015-03-25 | 316 | 327 | 316 | 325 | 2,851,000 | 3,250 |
| 2015-03-24 | 313 | 319 | 313 | 316 | 1,261,000 | 3,160 |
| 2015-03-23 | 307 | 316 | 305 | 316 | 1,431,000 | 3,160 |
| 2015-03-20 | 300 | 306 | 296 | 305 | 1,009,000 | 3,050 |
| 2015-03-19 | 305 | 306 | 299 | 300 | 1,110,000 | 3,000 |
| 2015-03-18 | 307 | 308 | 302 | 305 | 1,071,000 | 3,050 |
| 2015-03-17 | 316 | 316 | 309 | 310 | 812,000 | 3,100 |
| 2015-03-16 | 318 | 319 | 311 | 313 | 766,000 | 3,130 |
| 2015-03-13 | 315 | 320 | 312 | 316 | 1,823,000 | 3,160 |
| 2015-03-12 | 308 | 321 | 307 | 314 | 2,596,000 | 3,140 |
| 2015-03-11 | 300 | 309 | 298 | 306 | 1,463,000 | 3,060 |
| 2015-03-10 | 304 | 312 | 302 | 304 | 2,204,000 | 3,040 |
| 2015-03-09 | 299 | 304 | 296 | 301 | 1,206,000 | 3,010 |
| 2015-03-06 | 297 | 304 | 296 | 300 | 1,671,000 | 3,000 |
| 2015-03-05 | 288 | 295 | 288 | 291 | 1,081,000 | 2,910 |
| 2015-03-04 | 286 | 293 | 282 | 288 | 2,183,000 | 2,880 |
| 2015-03-03 | 305 | 306 | 290 | 290 | 2,392,000 | 2,900 |
| 2015-03-02 | 299 | 307 | 295 | 304 | 2,080,000 | 3,040 |
| 2015-02-27 | 311 | 316 | 296 | 301 | 3,701,000 | 3,010 |
| 2015-02-26 | 298 | 310 | 297 | 309 | 3,150,000 | 3,090 |
| 2015-02-25 | 288 | 301 | 286 | 298 | 3,790,000 | 2,980 |
| 2015-02-24 | 284 | 288 | 284 | 284 | 1,016,000 | 2,840 |
| 2015-02-23 | 288 | 291 | 284 | 287 | 1,441,000 | 2,870 |
| 2015-02-20 | 285 | 287 | 283 | 286 | 1,103,000 | 2,860 |
| 2015-02-19 | 283 | 287 | 277 | 286 | 1,687,000 | 2,860 |
| 2015-02-18 | 283 | 289 | 281 | 285 | 2,606,000 | 2,850 |
| 2015-02-17 | 277 | 284 | 274 | 283 | 1,749,000 | 2,830 |
| 2015-02-16 | 274 | 282 | 274 | 279 | 2,132,000 | 2,790 |
| 2015-02-13 | 270 | 274 | 268 | 272 | 1,690,000 | 2,720 |
| 2015-02-12 | 260 | 278 | 260 | 273 | 6,572,000 | 2,730 |
| 2015-02-10 | 249 | 257 | 248 | 254 | 1,603,000 | 2,540 |
| 2015-02-09 | 252 | 253 | 248 | 252 | 1,147,000 | 2,520 |
| 2015-02-06 | 250 | 253 | 246 | 252 | 1,009,000 | 2,520 |
| 2015-02-05 | 250 | 254 | 245 | 247 | 1,888,000 | 2,470 |
| 2015-02-04 | 247 | 253 | 245 | 252 | 3,214,000 | 2,520 |
| 2015-02-03 | 242 | 246 | 239 | 242 | 990,000 | 2,420 |
| 2015-02-02 | 238 | 243 | 237 | 242 | 538,000 | 2,420 |
| 2015-01-30 | 244 | 244 | 240 | 242 | 488,000 | 2,420 |
| 2015-01-29 | 245 | 245 | 241 | 241 | 661,000 | 2,410 |
| 2015-01-28 | 241 | 247 | 240 | 246 | 937,000 | 2,460 |
| 2015-01-27 | 241 | 245 | 241 | 244 | 707,000 | 2,440 |
| 2015-01-26 | 241 | 242 | 237 | 239 | 749,000 | 2,390 |
| 2015-01-23 | 249 | 249 | 240 | 243 | 1,420,000 | 2,430 |
| 2015-01-22 | 248 | 254 | 243 | 246 | 1,914,000 | 2,460 |
| 2015-01-21 | 240 | 248 | 239 | 248 | 2,527,000 | 2,480 |
| 2015-01-20 | 236 | 240 | 235 | 239 | 811,000 | 2,390 |
| 2015-01-19 | 233 | 236 | 230 | 236 | 702,000 | 2,360 |
| 2015-01-16 | 232 | 234 | 227 | 232 | 840,000 | 2,320 |
| 2015-01-15 | 231 | 237 | 230 | 235 | 722,000 | 2,350 |
| 2015-01-14 | 230 | 237 | 229 | 232 | 1,109,000 | 2,320 |
| 2015-01-13 | 230 | 231 | 226 | 229 | 1,157,000 | 2,290 |
| 2015-01-09 | 235 | 240 | 231 | 233 | 1,511,000 | 2,330 |
| 2015-01-08 | 228 | 235 | 227 | 232 | 1,223,000 | 2,320 |
| 2015-01-07 | 223 | 229 | 223 | 226 | 806,000 | 2,260 |
| 2015-01-06 | 227 | 231 | 224 | 225 | 1,128,000 | 2,250 |
| 2015-01-05 | 227 | 235 | 226 | 233 | 1,031,000 | 2,330 |
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
