5302 日本カーボン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,9603,9753,9103,94575,5003,945
2020-12-293,9553,9903,9053,980130,6003,980
2020-12-284,0804,1004,0304,055133,5004,055
2020-12-254,0354,0904,0104,090112,5004,090
2020-12-244,0004,0403,9804,01090,3004,010
2020-12-233,9603,9603,9103,94568,0003,945
2020-12-223,9954,0153,9503,960100,9003,960
2020-12-214,0254,0503,9904,03063,3004,030
2020-12-183,9954,0403,9654,02568,2004,025
2020-12-174,0504,0503,9554,005115,9004,005
2020-12-164,0704,0754,0154,05560,2004,055
2020-12-154,0654,0854,0104,03558,8004,035
2020-12-144,0004,1104,0004,025142,2004,025
2020-12-113,9203,9953,9203,99583,8003,995
2020-12-103,9153,9403,8903,92546,0003,925
2020-12-093,8503,9403,8403,930112,3003,930
2020-12-083,8203,8753,8003,84545,0003,845
2020-12-073,8803,9003,8053,82078,8003,820
2020-12-043,8153,8453,8003,84549,5003,845
2020-12-033,7753,8553,7453,83079,6003,830
2020-12-023,8053,8153,7503,79583,8003,795
2020-12-013,7403,7703,7203,76598,8003,765
2020-11-303,8703,8753,7353,735264,4003,735
2020-11-273,9003,9253,8603,915149,8003,915
2020-11-263,8253,8903,8153,87559,4003,875
2020-11-253,8503,9003,8303,83595,7003,835
2020-11-243,8453,8653,8103,82576,9003,825
2020-11-203,7853,7953,7503,77548,9003,775
2020-11-193,7503,7753,7353,76535,4003,765
2020-11-183,7503,7653,7203,73533,2003,735
2020-11-173,7853,7903,7303,75542,3003,755
2020-11-163,7303,7853,7303,74549,4003,745
2020-11-133,7053,7303,6553,71044,9003,710
2020-11-123,7003,7403,6853,70558,0003,705
2020-11-113,7003,7453,6303,695156,8003,695
2020-11-103,8353,8603,7653,79580,5003,795
2020-11-093,7953,8103,7603,78542,6003,785
2020-11-063,7753,7903,7403,75050,4003,750
2020-11-053,6603,7753,6153,775100,6003,775
2020-11-043,7503,7703,6553,67560,9003,675
2020-11-023,6253,6803,6253,66545,6003,665
2020-10-303,7003,7003,6003,62551,6003,625
2020-10-293,6253,7203,6253,71043,1003,710
2020-10-283,6603,6903,6453,68541,4003,685
2020-10-273,6603,7153,6353,70543,8003,705
2020-10-263,7753,7803,7203,73031,4003,730
2020-10-233,7653,7653,7103,74524,6003,745
2020-10-223,7853,7903,7053,72537,4003,725
2020-10-213,6803,7903,6803,78566,9003,785
2020-10-203,7153,7553,6953,71543,8003,715
2020-10-193,6603,7403,6603,72033,6003,720
2020-10-163,6703,7103,6603,66059,7003,660
2020-10-153,7403,7553,6703,73097,5003,730
2020-10-143,7803,7953,7553,78563,9003,785
2020-10-133,8153,8303,7803,82054,0003,820
2020-10-123,8553,8553,8053,84050,6003,840
2020-10-093,8553,9153,8053,90085,5003,900
2020-10-083,8053,8803,7853,83569,5003,835
2020-10-073,8103,8303,7203,80599,8003,805
2020-10-063,8603,9303,8503,87562,2003,875
2020-10-053,7553,8103,7553,80550,7003,805
2020-10-023,7603,8053,6603,67581,9003,675
2020-09-303,9003,9003,7253,73073,5003,730
2020-09-293,8653,9303,8553,89048,2003,890
2020-09-283,8503,8903,8103,86563,2003,865
2020-09-253,8603,9003,8153,84040,7003,840
2020-09-243,8203,8703,7853,83570,2003,835
2020-09-233,8653,9103,8103,86098,3003,860
2020-09-183,9303,9753,9103,97591,4003,975
2020-09-173,9203,9603,8603,87082,1003,870
2020-09-163,9003,9303,8603,90590,9003,905
2020-09-153,8103,8503,7553,85069,1003,850
2020-09-143,7453,8353,7303,81090,3003,810
2020-09-113,6803,7403,6353,71078,8003,710
2020-09-103,6353,6953,6253,68580,2003,685
2020-09-093,5953,7053,5803,70597,0003,705
2020-09-083,5353,6303,5353,615117,3003,615
2020-09-073,4653,5853,4653,535121,7003,535
2020-09-043,3753,4853,3553,41064,9003,410
2020-09-033,4953,5003,4053,41560,4003,415
2020-09-023,5303,5303,4303,43556,4003,435
2020-09-013,4903,4903,4253,47054,3003,470
2020-08-313,4453,5353,4453,47053,4003,470
2020-08-283,4553,5703,3953,435190,1003,435
2020-08-273,4453,4653,4003,42572,4003,425
2020-08-263,3503,4003,3503,38541,2003,385
2020-08-253,3503,3953,3403,35065,6003,350
2020-08-243,3203,3453,3053,31521,8003,315
2020-08-213,3203,3253,2903,31034,7003,310
2020-08-203,3653,3803,2903,30572,7003,305
2020-08-193,3753,3803,3553,37033,7003,370
2020-08-183,4403,4403,3753,41549,3003,415
2020-08-173,4753,4853,4303,45529,5003,455
2020-08-143,5003,5153,4603,49054,9003,490
2020-08-133,4953,5603,4803,50067,8003,500
2020-08-123,4153,4803,4053,47075,2003,470
2020-08-113,3003,4353,2853,390146,7003,390
2020-08-073,2403,2403,1853,22558,2003,225
2020-08-063,2353,2803,2303,26036,7003,260
2020-08-053,2303,2403,1653,23559,2003,235
2020-08-043,2503,3303,2403,26047,1003,260
2020-08-033,1553,2653,1553,22064,2003,220
2020-07-313,2603,2753,0853,145133,6003,145
2020-07-303,3503,3853,2853,305122,4003,305
2020-07-293,4003,4253,3603,37066,3003,370
2020-07-283,5153,5153,4253,44530,2003,445
2020-07-273,4103,4803,3803,48036,8003,480
2020-07-223,4903,5303,4503,45053,3003,450
2020-07-213,4253,4853,4253,47052,3003,470
2020-07-203,4503,4653,3953,45537,4003,455
2020-07-173,4203,4503,4103,45032,7003,450
2020-07-163,4853,5003,4253,44049,4003,440
2020-07-153,5003,5403,4603,48545,8003,485
2020-07-143,4803,5253,4703,48535,3003,485
2020-07-133,4453,5203,4453,50568,7003,505
2020-07-103,4803,4903,4153,42059,1003,420
2020-07-093,4653,4953,4353,46570,8003,465
2020-07-083,4203,5003,4153,43563,6003,435
2020-07-073,4453,4703,4053,44557,7003,445
2020-07-063,3503,4753,3503,47568,0003,475
2020-07-033,3253,3603,2753,32549,0003,325
2020-07-023,3703,3803,2953,30573,8003,305
2020-07-013,4703,4703,3603,38052,4003,380
2020-06-303,4353,4803,4303,43571,2003,435
2020-06-293,4253,4803,3803,415192,3003,415
2020-06-263,6003,6353,5753,595123,7003,595
2020-06-253,5403,5853,5153,56097,2003,560
2020-06-243,5703,6053,5553,57057,0003,570
2020-06-233,5953,6253,5603,60081,1003,600
2020-06-223,5803,6153,5603,56065,1003,560
2020-06-193,6253,6253,5203,58092,1003,580
2020-06-183,5903,6053,5303,58554,9003,585
2020-06-173,6203,6453,5953,60050,0003,600
2020-06-163,6253,6453,5653,64073,8003,640
2020-06-153,5453,6853,5003,510122,6003,510
2020-06-123,4303,5653,4053,530117,4003,530
2020-06-113,7003,7403,5703,570123,8003,570
2020-06-103,6453,7503,6303,730112,2003,730
2020-06-093,6803,6903,6053,65076,3003,650
2020-06-083,6603,6803,6203,68080,6003,680
2020-06-053,5203,5903,5103,59069,2003,590
2020-06-043,5303,5503,4703,51075,8003,510
2020-06-033,5203,5803,4753,50099,4003,500
2020-06-023,4603,4953,4503,47553,1003,475
2020-06-013,4153,4203,3703,41063,1003,410
2020-05-293,4703,4953,4203,42064,2003,420
2020-05-283,4803,6603,4603,500181,9003,500
2020-05-273,3253,4553,3053,435169,1003,435
2020-05-263,2303,3253,2303,325107,2003,325
2020-05-253,2303,2353,1853,23083,9003,230
2020-05-223,2503,2553,2003,21546,7003,215
2020-05-213,2503,3103,2353,24567,7003,245
2020-05-203,2053,2903,2053,26581,4003,265
2020-05-193,1703,2453,1703,23087,2003,230
2020-05-183,1403,1453,1003,11079,1003,110
2020-05-153,1803,2053,0303,100128,6003,100
2020-05-143,2053,2203,1553,155111,0003,155
2020-05-133,1903,2503,1753,250159,5003,250
2020-05-123,3053,3353,2103,260216,7003,260
2020-05-113,3303,4153,3253,41067,9003,410
2020-05-083,3003,3203,2703,30568,5003,305
2020-05-073,2803,3053,2503,275106,4003,275
2020-05-013,3353,3353,2903,33067,3003,330
2020-04-303,3653,4053,3103,32599,8003,325
2020-04-283,3003,3453,2903,32060,2003,320
2020-04-273,3003,3303,2953,30048,9003,300
2020-04-243,3003,3103,2653,29559,8003,295
2020-04-233,2853,3203,2653,30559,5003,305
2020-04-223,2403,2853,2153,23572,3003,235
2020-04-213,2903,3103,2353,27078,4003,270
2020-04-203,3003,3503,2953,30066,4003,300
2020-04-173,3453,3753,3003,30061,8003,300
2020-04-163,2603,3303,2603,32049,6003,320
2020-04-153,3003,3253,2603,30063,7003,300
2020-04-143,3153,3553,2653,31552,5003,315
2020-04-133,2903,3203,2603,270124,8003,270
2020-04-103,3403,3403,2653,31595,3003,315
2020-04-093,3653,4203,3103,32587,8003,325
2020-04-083,3503,3903,2653,32090,5003,320
2020-04-073,3153,3703,2403,355185,2003,355
2020-04-063,2503,3203,1803,300140,5003,300
2020-04-033,2703,3003,1903,230118,8003,230
2020-04-023,1503,2403,1403,240146,6003,240
2020-04-013,2103,2903,0953,125166,1003,125
2020-03-313,3003,3453,1853,215165,4003,215
2020-03-303,1803,2303,1353,230166,6003,230
2020-03-273,1903,2753,1653,275163,6003,275
2020-03-263,1653,1953,0703,120235,6003,120
2020-03-253,2003,3053,1503,205272,9003,205
2020-03-243,1953,1953,0803,150200,1003,150
2020-03-232,9953,1702,9903,160187,4003,160
2020-03-193,1053,1803,0353,035139,3003,035
2020-03-182,9863,2452,9613,065272,0003,065
2020-03-172,6853,0202,6852,960248,6002,960
2020-03-162,7972,8882,6962,782252,0002,782
2020-03-132,6482,7552,5362,685251,7002,685
2020-03-122,9503,0152,8412,848297,3002,848
2020-03-113,2153,2403,0403,065350,9003,065
2020-03-103,0603,2302,9473,220351,4003,220
2020-03-093,5303,5553,2403,255286,2003,255
2020-03-063,7253,7553,6353,670146,2003,670
2020-03-053,7803,8253,7653,790115,9003,790
2020-03-043,6803,8203,6653,760134,7003,760
2020-03-033,8203,8353,7253,750223,2003,750
2020-03-023,5103,7403,5103,715181,8003,715
2020-02-283,6653,7003,5653,585537,9003,585
2020-02-273,8953,8953,7203,790251,9003,790
2020-02-263,9003,9503,8653,900165,3003,900
2020-02-253,8654,0103,8503,955182,8003,955
2020-02-214,0104,0654,0104,045141,1004,045
2020-02-203,9754,0303,9654,000361,4004,000
2020-02-193,9003,9253,8653,87069,9003,870
2020-02-183,8803,9053,8503,89582,2003,895
2020-02-173,8303,8953,8053,87599,6003,875
2020-02-143,8703,9303,8153,930119,1003,930
2020-02-133,8803,9553,8453,900196,5003,900
2020-02-123,7003,8753,6853,810205,2003,810
2020-02-103,7903,8053,7303,745153,4003,745
2020-02-073,8403,8403,7703,835124,5003,835
2020-02-063,8953,8953,8353,840137,2003,840
2020-02-053,8703,8953,8553,86083,7003,860
2020-02-043,7653,8553,7553,830100,7003,830
2020-02-033,7003,7853,6853,750118,1003,750
2020-01-313,7853,8653,7853,79581,8003,795
2020-01-303,8203,8403,7603,780102,7003,780
2020-01-293,8903,9003,8203,83568,2003,835
2020-01-283,7603,8753,7603,855138,9003,855
2020-01-273,8003,8353,7603,815173,9003,815
2020-01-243,9103,9253,8603,865147,2003,865
2020-01-233,9303,9603,9203,920113,7003,920
2020-01-223,9453,9903,9103,960112,9003,960
2020-01-214,0004,0153,9403,955203,3003,955
2020-01-204,0004,0354,0004,02057,7004,020
2020-01-174,0104,0504,0054,03075,6004,030
2020-01-164,0054,0153,9804,00057,7004,000
2020-01-153,9904,0053,9654,005122,1004,005
2020-01-144,0104,0353,9904,01591,9004,015
2020-01-104,0304,0453,9904,02075,5004,020
2020-01-094,0454,0604,0254,04098,4004,040
2020-01-084,0404,0453,9804,015175,1004,015
2020-01-074,0904,1204,0804,11088,4004,110
2020-01-064,0204,0953,9754,095192,5004,095

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