1. HOME >
  2. 株価時系列 >
  3. 5302 >
  4. 2016年

5302 日本カーボン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30223229222227789,0002,270
2016-12-292292302222231,507,0002,230
2016-12-28232233228232786,0002,320
2016-12-272412412322331,497,0002,330
2016-12-262362402352361,264,0002,360
2016-12-222352372312361,192,0002,360
2016-12-212422432372381,617,0002,380
2016-12-202462472402421,223,0002,420
2016-12-192522522452461,666,0002,460
2016-12-162522552512531,237,0002,530
2016-12-152532552492501,187,0002,500
2016-12-14253255250253910,0002,530
2016-12-132562572492511,902,0002,510
2016-12-122602622542591,238,0002,590
2016-12-092562592532571,239,0002,570
2016-12-082612622562571,437,0002,570
2016-12-072582622572581,480,0002,580
2016-12-062562592552571,729,0002,570
2016-12-052482532462511,121,0002,510
2016-12-022532552492511,370,0002,510
2016-12-012532562492522,570,0002,520
2016-11-302462502432481,840,0002,480
2016-11-292372442372441,333,0002,440
2016-11-282402422342361,861,0002,360
2016-11-252442492372402,338,0002,400
2016-11-242452462422442,160,0002,440
2016-11-222362402352402,527,0002,400
2016-11-212272362272342,602,0002,340
2016-11-182282282232251,319,0002,250
2016-11-172152262152262,427,0002,260
2016-11-162152172142171,432,0002,170
2016-11-15217217212214927,0002,140
2016-11-142122182122151,145,0002,150
2016-11-112142172102131,057,0002,130
2016-11-102102152102141,412,0002,140
2016-11-092142151952012,081,0002,010
2016-11-08218218211212727,0002,120
2016-11-072132182132151,125,0002,150
2016-11-042102132042091,636,0002,090
2016-11-022092152082111,355,0002,110
2016-11-012012152012131,756,0002,130
2016-10-312022041982042,283,0002,040
2016-10-282122152102121,190,0002,120
2016-10-272092132072111,295,0002,110
2016-10-262092112072091,359,0002,090
2016-10-252232252092102,980,0002,100
2016-10-242232242182211,339,0002,210
2016-10-212222262192212,358,0002,210
2016-10-202262272162173,960,0002,170
2016-10-192172302172284,878,0002,280
2016-10-182102152082152,019,0002,150
2016-10-172032102002102,151,0002,100
2016-10-141962021932011,326,0002,010
2016-10-132022061951981,691,0001,980
2016-10-122012062002011,539,0002,010
2016-10-111992071962044,729,0002,040
2016-10-071771891771893,237,0001,890
2016-10-06173176173175817,0001,750
2016-10-05172172171171270,0001,710
2016-10-04172172169171687,0001,710
2016-10-03173173170170545,0001,700
2016-09-30174175171172785,0001,720
2016-09-29173177173176697,0001,760
2016-09-28169174169173568,0001,730
2016-09-27169171167171586,0001,710
2016-09-26172172170171481,0001,710
2016-09-23171173170172744,0001,720
2016-09-21170172168170676,0001,700
2016-09-20171173169171790,0001,710
2016-09-16171171167168557,0001,680
2016-09-15170171167170807,0001,700
2016-09-14173173169171834,0001,710
2016-09-13174174171173487,0001,730
2016-09-12173174170173824,0001,730
2016-09-09177178176176558,0001,760
2016-09-08175178175176473,0001,760
2016-09-07176177174175489,0001,750
2016-09-06174179174176759,0001,760
2016-09-051741771731751,014,0001,750
2016-09-02175176170172999,0001,720
2016-09-011711781711761,372,0001,760
2016-08-311721741701711,118,0001,710
2016-08-301701761691731,337,0001,730
2016-08-291671701671701,048,0001,700
2016-08-26165166163164463,0001,640
2016-08-25165165162164568,0001,640
2016-08-24165167164165590,0001,650
2016-08-231641661611641,048,0001,640
2016-08-22157164157164870,0001,640
2016-08-191581591561571,033,0001,570
2016-08-181591601581581,165,0001,580
2016-08-171621631601601,438,0001,600
2016-08-16167167162163894,0001,630
2016-08-15166169165168678,0001,680
2016-08-12162167162165860,0001,650
2016-08-101631631601621,119,0001,620
2016-08-09165165163163773,0001,630
2016-08-081691691621631,566,0001,630
2016-08-05166168165166666,0001,660
2016-08-041671671621641,621,0001,640
2016-08-031711711621622,099,0001,620
2016-08-021711741711721,156,0001,720
2016-08-011851871721743,533,0001,740
2016-07-29194197190195839,0001,950
2016-07-28194196192195710,0001,950
2016-07-271952011941961,670,0001,960
2016-07-262032041961971,237,0001,970
2016-07-25207209204208371,0002,080
2016-07-22207209203205661,0002,050
2016-07-212132132062101,041,0002,100
2016-07-20209210202205731,0002,050
2016-07-19214215210213481,0002,130
2016-07-15207214207211617,0002,110
2016-07-14208210205207743,0002,070
2016-07-13208212206209750,0002,090
2016-07-12196205195204859,0002,040
2016-07-11186194186194829,0001,940
2016-07-08183188181181744,0001,810
2016-07-07185188182183617,0001,830
2016-07-06188188182185961,0001,850
2016-07-05194196190191468,0001,910
2016-07-04196197193195321,0001,950
2016-07-01198198193197605,0001,970
2016-06-30199202192192873,0001,920
2016-06-291951981931961,136,0001,960
2016-06-28191194187189776,0001,890
2016-06-27196199194195714,0001,950
2016-06-242162191901951,777,0001,950
2016-06-232092172072161,133,0002,160
2016-06-22206210202210823,0002,100
2016-06-21206208200205862,0002,050
2016-06-20197206194206950,0002,060
2016-06-171911941881941,383,0001,940
2016-06-161992001821861,488,0001,860
2016-06-15203204198199993,0001,990
2016-06-14204208201203878,0002,030
2016-06-132102112042051,045,0002,050
2016-06-10219219213216884,0002,160
2016-06-09221223218219670,0002,190
2016-06-08226226221223851,0002,230
2016-06-07233235226228629,0002,280
2016-06-062302362242321,077,0002,320
2016-06-03237241236237473,0002,370
2016-06-02246246237240901,0002,400
2016-06-012452502452471,172,0002,470
2016-05-312352472352471,270,0002,470
2016-05-30229234227234563,0002,340
2016-05-27225225223224251,0002,240
2016-05-26224227223225444,0002,250
2016-05-25228229225225479,0002,250
2016-05-24223227223225515,0002,250
2016-05-23221227217226776,0002,260
2016-05-20220223220222732,0002,220
2016-05-19225226220221411,0002,210
2016-05-18220224218222857,0002,220
2016-05-17223225220221563,0002,210
2016-05-16222226221222581,0002,220
2016-05-13229230225225900,0002,250
2016-05-122362362252271,744,0002,270
2016-05-112302392302371,198,0002,370
2016-05-10221225218225476,0002,250
2016-05-09218221217219572,0002,190
2016-05-06213217210215594,0002,150
2016-05-022112192102131,025,0002,130
2016-04-282392422252261,231,0002,260
2016-04-27234240229238680,0002,380
2016-04-26239239232234675,0002,340
2016-04-25240242238239487,0002,390
2016-04-22234239232239709,0002,390
2016-04-21237238232238686,0002,380
2016-04-20242243231232631,0002,320
2016-04-19236240235239709,0002,390
2016-04-182322342282301,111,0002,300
2016-04-15236239234238391,0002,380
2016-04-14237241236240657,0002,400
2016-04-13226234225232764,0002,320
2016-04-12209223209219647,0002,190
2016-04-11210214205212815,0002,120
2016-04-082002121992101,048,0002,100
2016-04-07207214206206660,0002,060
2016-04-06205212203209707,0002,090
2016-04-052182192072081,124,0002,080
2016-04-042252302212221,056,0002,220
2016-04-012352402282301,143,0002,300
2016-03-31240247238240939,0002,400
2016-03-30241242237238500,0002,380
2016-03-29246249239242638,0002,420
2016-03-28243250242249827,0002,490
2016-03-252342422342411,024,0002,410
2016-03-242482482332331,452,0002,330
2016-03-23244253241250958,0002,500
2016-03-22239243239242652,0002,420
2016-03-18237240234237700,0002,370
2016-03-17239244235237667,0002,370
2016-03-16238244237238976,0002,380
2016-03-15247250243243668,0002,430
2016-03-14249255247250716,0002,500
2016-03-11244251244248667,0002,480
2016-03-10245253243250762,0002,500
2016-03-09249249241243901,0002,430
2016-03-08255257247252909,0002,520
2016-03-07262264256258948,0002,580
2016-03-042552592532561,266,0002,560
2016-03-032462602452522,835,0002,520
2016-03-022452472402471,700,0002,470
2016-03-012412452322351,295,0002,350
2016-02-292452522402432,313,0002,430
2016-02-262402422322372,093,0002,370
2016-02-252212432202404,135,0002,400
2016-02-242102162082151,189,0002,150
2016-02-23215217209212913,0002,120
2016-02-222112192072141,694,0002,140
2016-02-191982151972132,672,0002,130
2016-02-181932051922032,088,0002,030
2016-02-171791901791861,340,0001,860
2016-02-161771891731832,103,0001,830
2016-02-151791801721792,801,0001,790
2016-02-121621681591595,145,0001,590
2016-02-102062111871922,165,0001,920
2016-02-092062101992021,867,0002,020
2016-02-08205216205214991,0002,140
2016-02-052102162072111,470,0002,110
2016-02-042162212132161,410,0002,160
2016-02-032272292162202,211,0002,200
2016-02-022362372302341,235,0002,340
2016-02-012422432352391,227,0002,390
2016-01-292292352242351,937,0002,350
2016-01-282302312242262,321,0002,260
2016-01-272432442262303,233,0002,300
2016-01-26241242235238977,0002,380
2016-01-252412482302471,685,0002,470
2016-01-222362422342391,662,0002,390
2016-01-212372472292302,089,0002,300
2016-01-202532532372382,096,0002,380
2016-01-192522582502541,377,0002,540
2016-01-182502562462551,688,0002,550
2016-01-152732802602611,525,0002,610
2016-01-142702732662711,089,0002,710
2016-01-132752832752811,119,0002,810
2016-01-122862882732751,858,0002,750
2016-01-08287293285290908,0002,900
2016-01-072902972882911,255,0002,910
2016-01-062942972842901,738,0002,900
2016-01-05293300293294810,0002,940
2016-01-043073072952961,084,0002,960

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