日本カーボン(5302)の株価時系列情報
日本カーボン(5302)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 389 | 391 | 385 | 390 | 243,000 |
1985/12/27 | 390 | 395 | 390 | 390 | 107,000 |
1985/12/26 | 390 | 395 | 390 | 390 | 84,000 |
1985/12/25 | 397 | 400 | 393 | 395 | 100,000 |
1985/12/24 | 397 | 399 | 397 | 397 | 123,000 |
1985/12/23 | 397 | 400 | 397 | 399 | 76,000 |
1985/12/21 | 395 | 400 | 391 | 393 | 55,000 |
1985/12/20 | 395 | 400 | 392 | 400 | 377,000 |
1985/12/19 | 400 | 400 | 395 | 396 | 121,000 |
1985/12/18 | 402 | 403 | 400 | 400 | 142,000 |
1985/12/17 | 403 | 406 | 401 | 404 | 86,000 |
1985/12/16 | 403 | 406 | 401 | 403 | 54,000 |
1985/12/13 | 408 | 408 | 402 | 407 | 189,000 |
1985/12/12 | 412 | 412 | 406 | 406 | 110,000 |
1985/12/11 | 409 | 419 | 409 | 412 | 339,000 |
1985/12/10 | 407 | 409 | 406 | 407 | 100,000 |
1985/12/09 | 401 | 405 | 400 | 405 | 81,000 |
1985/12/07 | 400 | 405 | 399 | 403 | 68,000 |
1985/12/06 | 403 | 405 | 397 | 404 | 222,000 |
1985/12/05 | 398 | 400 | 396 | 398 | 124,000 |
1985/12/04 | 399 | 401 | 397 | 399 | 85,000 |
1985/12/03 | 402 | 403 | 398 | 400 | 84,000 |
1985/12/02 | 405 | 408 | 401 | 408 | 25,000 |
1985/11/30 | 403 | 409 | 401 | 405 | 52,000 |
1985/11/29 | 408 | 408 | 400 | 405 | 84,000 |
1985/11/28 | 400 | 410 | 394 | 405 | 94,000 |
1985/11/27 | 391 | 399 | 391 | 395 | 241,000 |
1985/11/26 | 397 | 398 | 392 | 392 | 234,000 |
1985/11/25 | 403 | 403 | 396 | 396 | 329,000 |
1985/11/22 | 400 | 400 | 398 | 398 | 201,000 |
1985/11/21 | 402 | 404 | 400 | 400 | 99,000 |
1985/11/20 | 400 | 405 | 400 | 403 | 80,000 |
1985/11/19 | 406 | 408 | 400 | 405 | 59,000 |
1985/11/18 | 405 | 410 | 401 | 410 | 47,000 |
1985/11/16 | 399 | 400 | 395 | 395 | 141,000 |
1985/11/15 | 400 | 400 | 398 | 399 | 58,000 |
1985/11/14 | 402 | 403 | 400 | 400 | 71,000 |
1985/11/13 | 402 | 405 | 402 | 404 | 87,000 |
1985/11/12 | 407 | 407 | 404 | 405 | 120,000 |
1985/11/11 | 405 | 409 | 403 | 405 | 68,000 |
1985/11/08 | 401 | 413 | 401 | 407 | 198,000 |
1985/11/07 | 407 | 410 | 403 | 410 | 120,000 |
1985/11/06 | 409 | 410 | 405 | 410 | 278,000 |
1985/11/05 | 414 | 414 | 409 | 409 | 50,000 |
1985/11/02 | 410 | 415 | 408 | 415 | 75,000 |
1985/11/01 | 410 | 413 | 406 | 410 | 135,000 |
1985/10/31 | 419 | 419 | 413 | 413 | 84,000 |
1985/10/30 | 418 | 418 | 411 | 416 | 51,000 |
1985/10/29 | 419 | 419 | 410 | 413 | 194,000 |
1985/10/28 | 406 | 420 | 406 | 420 | 150,000 |
1985/10/26 | 410 | 412 | 405 | 406 | 128,000 |
1985/10/25 | 425 | 426 | 412 | 412 | 476,000 |
1985/10/24 | 421 | 424 | 416 | 420 | 222,000 |
1985/10/23 | 430 | 434 | 420 | 420 | 807,000 |
1985/10/22 | 413 | 425 | 413 | 425 | 513,000 |
1985/10/21 | 413 | 419 | 411 | 416 | 198,000 |
1985/10/19 | 415 | 418 | 409 | 409 | 231,000 |
1985/10/18 | 402 | 415 | 400 | 414 | 396,000 |
1985/10/17 | 399 | 405 | 399 | 402 | 180,000 |
1985/10/16 | 394 | 402 | 394 | 399 | 209,000 |
1985/10/15 | 398 | 400 | 394 | 399 | 149,000 |
1985/10/14 | 404 | 404 | 396 | 399 | 45,000 |
1985/10/11 | 400 | 404 | 395 | 404 | 152,000 |
1985/10/09 | 409 | 410 | 400 | 405 | 174,000 |
1985/10/08 | 398 | 405 | 398 | 405 | 140,000 |
1985/10/07 | 391 | 400 | 391 | 396 | 127,000 |
1985/10/05 | 395 | 395 | 390 | 390 | 139,000 |
1985/10/04 | 396 | 398 | 393 | 397 | 233,000 |
1985/10/03 | 393 | 399 | 392 | 398 | 298,000 |
1985/10/02 | 394 | 395 | 391 | 391 | 321,000 |
1985/10/01 | 395 | 400 | 391 | 393 | 253,000 |
1985/09/30 | 405 | 405 | 387 | 400 | 295,000 |
1985/09/28 | 387 | 395 | 385 | 395 | 564,000 |
1985/09/27 | 390 | 395 | 387 | 387 | 771,000 |
1985/09/26 | 397 | 397 | 385 | 390 | 862,000 |
1985/09/25 | 405 | 406 | 400 | 400 | 201,000 |
1985/09/24 | 415 | 415 | 408 | 410 | 132,000 |
1985/09/21 | 415 | 418 | 413 | 417 | 214,000 |
1985/09/20 | 400 | 417 | 398 | 413 | 492,000 |
1985/09/19 | 392 | 399 | 392 | 397 | 214,000 |
1985/09/18 | 395 | 397 | 392 | 397 | 234,000 |
1985/09/17 | 393 | 397 | 390 | 391 | 191,000 |
1985/09/13 | 400 | 405 | 397 | 397 | 170,000 |
1985/09/12 | 396 | 404 | 394 | 404 | 159,000 |
1985/09/11 | 402 | 405 | 395 | 400 | 319,000 |
1985/09/10 | 409 | 411 | 400 | 400 | 129,000 |
1985/09/09 | 405 | 410 | 405 | 410 | 138,000 |
1985/09/07 | 400 | 410 | 400 | 410 | 79,000 |
1985/09/06 | 398 | 402 | 396 | 400 | 196,000 |
1985/09/05 | 403 | 404 | 398 | 400 | 165,000 |
1985/09/04 | 412 | 412 | 401 | 401 | 253,000 |
1985/09/03 | 409 | 414 | 407 | 413 | 173,000 |
1985/09/02 | 406 | 411 | 406 | 411 | 134,000 |
1985/08/31 | 414 | 414 | 405 | 406 | 53,000 |
1985/08/30 | 415 | 415 | 409 | 411 | 179,000 |
1985/08/29 | 415 | 422 | 415 | 418 | 120,000 |
1985/08/28 | 420 | 424 | 415 | 424 | 259,000 |
1985/08/27 | 390 | 400 | 386 | 400 | 669,000 |
1985/08/26 | 406 | 406 | 390 | 390 | 195,000 |
1985/08/24 | 400 | 406 | 400 | 400 | 245,000 |
1985/08/23 | 401 | 406 | 400 | 400 | 246,000 |
1985/08/22 | 408 | 408 | 400 | 404 | 85,000 |
1985/08/21 | 404 | 405 | 400 | 404 | 169,000 |
1985/08/20 | 403 | 406 | 400 | 405 | 83,000 |
1985/08/19 | 402 | 407 | 401 | 402 | 18,000 |
1985/08/17 | 409 | 409 | 400 | 401 | 70,000 |
1985/08/16 | 409 | 410 | 400 | 401 | 58,000 |
1985/08/15 | 411 | 412 | 410 | 410 | 26,000 |
1985/08/14 | 410 | 415 | 409 | 410 | 52,000 |
1985/08/13 | 400 | 410 | 395 | 408 | 150,000 |
1985/08/12 | 390 | 399 | 389 | 391 | 89,000 |
1985/08/09 | 395 | 395 | 390 | 395 | 111,000 |
1985/08/08 | 388 | 390 | 388 | 390 | 19,000 |
1985/08/07 | 388 | 393 | 387 | 388 | 98,000 |
1985/08/06 | 390 | 390 | 387 | 388 | 58,000 |
1985/08/05 | 398 | 398 | 387 | 390 | 84,000 |
1985/08/03 | 400 | 405 | 398 | 398 | 71,000 |
1985/08/02 | 388 | 399 | 385 | 399 | 314,000 |
1985/08/01 | 382 | 388 | 381 | 388 | 143,000 |
1985/07/31 | 380 | 383 | 380 | 380 | 72,000 |
1985/07/30 | 382 | 382 | 376 | 377 | 187,000 |
1985/07/29 | 390 | 393 | 380 | 386 | 125,000 |
1985/07/27 | 395 | 399 | 390 | 390 | 98,000 |
1985/07/26 | 403 | 403 | 396 | 396 | 162,000 |
1985/07/25 | 405 | 410 | 402 | 403 | 70,000 |
1985/07/24 | 411 | 411 | 400 | 400 | 136,000 |
1985/07/23 | 408 | 410 | 405 | 406 | 142,000 |
1985/07/22 | 415 | 415 | 407 | 410 | 46,000 |
1985/07/20 | 409 | 412 | 408 | 412 | 58,000 |
1985/07/19 | 411 | 415 | 407 | 410 | 84,000 |
1985/07/18 | 415 | 415 | 405 | 406 | 157,000 |
1985/07/17 | 410 | 420 | 410 | 415 | 84,000 |
1985/07/16 | 400 | 410 | 400 | 405 | 166,000 |
1985/07/15 | 401 | 403 | 395 | 395 | 269,000 |
1985/07/12 | 428 | 428 | 416 | 420 | 165,000 |
1985/07/11 | 428 | 428 | 425 | 425 | 136,000 |
1985/07/10 | 430 | 432 | 425 | 426 | 183,000 |
1985/07/09 | 432 | 435 | 425 | 425 | 153,000 |
1985/07/08 | 433 | 440 | 430 | 438 | 273,000 |
1985/07/06 | 438 | 438 | 433 | 438 | 141,000 |
1985/07/05 | 439 | 439 | 433 | 433 | 121,000 |
1985/07/04 | 437 | 442 | 435 | 436 | 91,000 |
1985/07/03 | 436 | 442 | 436 | 438 | 121,000 |
1985/07/02 | 436 | 440 | 435 | 436 | 100,000 |
1985/07/01 | 430 | 436 | 430 | 433 | 64,000 |
1985/06/29 | 433 | 439 | 430 | 430 | 181,000 |
1985/06/28 | 441 | 441 | 433 | 433 | 127,000 |
1985/06/27 | 445 | 445 | 437 | 440 | 63,000 |
1985/06/26 | 438 | 440 | 434 | 435 | 224,000 |
1985/06/25 | 437 | 438 | 435 | 437 | 181,000 |
1985/06/24 | 450 | 450 | 436 | 436 | 118,000 |
1985/06/22 | 443 | 445 | 442 | 445 | 43,000 |
1985/06/21 | 442 | 442 | 437 | 437 | 266,000 |
1985/06/20 | 444 | 455 | 440 | 440 | 273,000 |
1985/06/19 | 444 | 445 | 441 | 444 | 95,000 |
1985/06/18 | 444 | 445 | 441 | 443 | 223,000 |
1985/06/17 | 447 | 448 | 444 | 444 | 134,000 |
1985/06/15 | 445 | 450 | 444 | 446 | 109,000 |
1985/06/14 | 440 | 450 | 439 | 444 | 496,000 |
1985/06/13 | 440 | 441 | 438 | 439 | 159,000 |
1985/06/12 | 440 | 441 | 437 | 441 | 481,000 |
1985/06/11 | 439 | 444 | 436 | 436 | 443,000 |
1985/06/10 | 441 | 445 | 435 | 440 | 322,000 |
1985/06/07 | 449 | 450 | 440 | 440 | 577,000 |
1985/06/06 | 450 | 455 | 450 | 451 | 218,000 |
1985/06/05 | 445 | 451 | 443 | 451 | 123,000 |
1985/06/04 | 450 | 450 | 441 | 441 | 106,000 |
1985/06/03 | 457 | 460 | 447 | 447 | 311,000 |
1985/06/01 | 460 | 465 | 457 | 463 | 165,000 |
1985/05/31 | 449 | 459 | 447 | 455 | 182,000 |
1985/05/30 | 443 | 450 | 443 | 447 | 131,000 |
1985/05/29 | 443 | 450 | 443 | 445 | 163,000 |
1985/05/28 | 455 | 455 | 448 | 448 | 103,000 |
1985/05/27 | 460 | 460 | 450 | 453 | 108,000 |
1985/05/25 | 441 | 462 | 441 | 455 | 194,000 |
1985/05/24 | 444 | 445 | 438 | 440 | 237,000 |
1985/05/23 | 444 | 459 | 441 | 445 | 222,000 |
1985/05/22 | 443 | 446 | 438 | 443 | 148,000 |
1985/05/21 | 438 | 440 | 433 | 433 | 279,000 |
1985/05/20 | 449 | 449 | 438 | 440 | 93,000 |
1985/05/18 | 436 | 449 | 436 | 444 | 76,000 |
1985/05/17 | 435 | 439 | 430 | 439 | 193,000 |
1985/05/16 | 436 | 440 | 435 | 437 | 101,000 |
1985/05/15 | 441 | 445 | 438 | 438 | 145,000 |
1985/05/14 | 443 | 449 | 441 | 441 | 131,000 |
1985/05/13 | 450 | 450 | 442 | 442 | 115,000 |
1985/05/10 | 439 | 447 | 439 | 445 | 321,000 |
1985/05/09 | 449 | 449 | 440 | 443 | 274,000 |
1985/05/08 | 451 | 454 | 445 | 450 | 157,000 |
1985/05/07 | 452 | 458 | 451 | 455 | 100,000 |
1985/05/04 | 448 | 455 | 448 | 450 | 102,000 |
1985/05/02 | 458 | 458 | 447 | 447 | 154,000 |
1985/05/01 | 461 | 472 | 456 | 461 | 309,000 |
1985/04/30 | 455 | 463 | 453 | 460 | 118,000 |
1985/04/27 | 450 | 454 | 449 | 450 | 121,000 |
1985/04/26 | 443 | 455 | 443 | 455 | 520,000 |
1985/04/25 | 451 | 458 | 451 | 458 | 220,000 |
1985/04/24 | 446 | 457 | 445 | 446 | 144,000 |
1985/04/23 | 454 | 458 | 442 | 455 | 189,000 |
1985/04/22 | 438 | 463 | 438 | 458 | 516,000 |
1985/04/20 | 432 | 437 | 430 | 435 | 366,000 |
1985/04/19 | 430 | 440 | 430 | 434 | 381,000 |
1985/04/18 | 450 | 450 | 426 | 430 | 465,000 |
1985/04/17 | 447 | 459 | 446 | 450 | 420,000 |
1985/04/16 | 470 | 470 | 450 | 452 | 375,000 |
1985/04/15 | 471 | 476 | 470 | 470 | 494,000 |
1985/04/12 | 480 | 483 | 465 | 470 | 563,000 |
1985/04/11 | 482 | 487 | 480 | 480 | 400,000 |
1985/04/10 | 491 | 491 | 481 | 481 | 560,000 |
1985/04/09 | 480 | 499 | 480 | 492 | 586,000 |
1985/04/08 | 490 | 490 | 480 | 480 | 308,000 |
1985/04/06 | 480 | 490 | 478 | 486 | 305,000 |
1985/04/05 | 482 | 494 | 480 | 480 | 1,108,000 |
1985/04/04 | 488 | 489 | 475 | 481 | 1,644,000 |
1985/04/03 | 499 | 506 | 488 | 491 | 1,492,000 |
1985/04/02 | 512 | 516 | 495 | 496 | 1,848,000 |
1985/04/01 | 526 | 533 | 511 | 512 | 3,072,000 |
1985/03/30 | 510 | 531 | 507 | 520 | 3,024,000 |
1985/03/29 | 520 | 523 | 507 | 507 | 4,388,000 |
1985/03/28 | 486 | 525 | 481 | 520 | 9,587,000 |
1985/03/27 | 494 | 495 | 477 | 486 | 4,323,000 |
1985/03/26 | 473 | 492 | 470 | 485 | 2,645,000 |
1985/03/25 | 473 | 480 | 471 | 478 | 1,929,000 |
1985/03/23 | 480 | 480 | 470 | 470 | 3,646,000 |
1985/03/22 | 460 | 483 | 460 | 480 | 8,899,000 |
1985/03/20 | 440 | 458 | 440 | 455 | 3,074,000 |
1985/03/19 | 439 | 440 | 435 | 438 | 406,000 |
1985/03/18 | 439 | 440 | 431 | 436 | 251,000 |
1985/03/16 | 438 | 440 | 435 | 437 | 152,000 |
1985/03/15 | 432 | 437 | 431 | 433 | 183,000 |
1985/03/14 | 435 | 435 | 427 | 427 | 121,000 |
1985/03/13 | 425 | 439 | 425 | 437 | 182,000 |
1985/03/12 | 422 | 428 | 420 | 425 | 113,000 |
1985/03/11 | 429 | 429 | 417 | 417 | 149,000 |
1985/03/08 | 444 | 444 | 426 | 427 | 527,000 |
1985/03/07 | 440 | 446 | 436 | 441 | 1,130,000 |
1985/03/06 | 437 | 443 | 435 | 437 | 1,425,000 |
1985/03/05 | 424 | 448 | 420 | 440 | 1,195,000 |
1985/03/04 | 420 | 421 | 415 | 420 | 241,000 |
1985/03/02 | 419 | 420 | 413 | 418 | 87,000 |
1985/03/01 | 418 | 418 | 412 | 417 | 289,000 |
1985/02/28 | 423 | 425 | 418 | 418 | 270,000 |
1985/02/27 | 425 | 427 | 421 | 421 | 391,000 |
1985/02/26 | 423 | 423 | 418 | 419 | 172,000 |
1985/02/25 | 418 | 420 | 417 | 418 | 105,000 |
1985/02/23 | 421 | 421 | 418 | 418 | 95,000 |
1985/02/22 | 420 | 420 | 417 | 420 | 121,000 |
1985/02/21 | 421 | 424 | 415 | 418 | 196,000 |
1985/02/20 | 414 | 420 | 414 | 418 | 139,000 |
1985/02/19 | 412 | 415 | 412 | 412 | 53,000 |
1985/02/18 | 415 | 416 | 412 | 412 | 136,000 |
1985/02/16 | 416 | 416 | 410 | 411 | 107,000 |
1985/02/15 | 415 | 419 | 414 | 419 | 426,000 |
1985/02/14 | 418 | 420 | 415 | 415 | 123,000 |
1985/02/13 | 420 | 422 | 415 | 415 | 136,000 |
1985/02/12 | 411 | 425 | 410 | 420 | 224,000 |
1985/02/08 | 414 | 415 | 412 | 412 | 111,000 |
1985/02/07 | 412 | 420 | 412 | 414 | 68,000 |
1985/02/06 | 413 | 420 | 413 | 413 | 63,000 |
1985/02/05 | 420 | 420 | 412 | 412 | 99,000 |
1985/02/04 | 426 | 428 | 420 | 420 | 100,000 |
1985/02/02 | 428 | 428 | 420 | 421 | 73,000 |
1985/02/01 | 425 | 430 | 421 | 430 | 260,000 |
1985/01/31 | 419 | 430 | 416 | 430 | 244,000 |
1985/01/30 | 411 | 420 | 410 | 420 | 70,000 |
1985/01/29 | 412 | 414 | 409 | 409 | 265,000 |
1985/01/28 | 418 | 418 | 411 | 412 | 159,000 |
1985/01/26 | 415 | 419 | 415 | 415 | 218,000 |
1985/01/25 | 418 | 420 | 411 | 416 | 179,000 |
1985/01/24 | 424 | 430 | 420 | 428 | 95,000 |
1985/01/23 | 428 | 430 | 420 | 420 | 175,000 |
1985/01/22 | 430 | 434 | 430 | 430 | 111,000 |
1985/01/21 | 434 | 434 | 430 | 430 | 511,000 |
1985/01/19 | 430 | 435 | 430 | 434 | 231,000 |
1985/01/18 | 427 | 435 | 425 | 428 | 429,000 |
1985/01/17 | 426 | 426 | 420 | 425 | 192,000 |
1985/01/16 | 429 | 429 | 424 | 424 | 232,000 |
1985/01/14 | 427 | 429 | 425 | 429 | 233,000 |
1985/01/11 | 422 | 429 | 419 | 427 | 216,000 |
1985/01/10 | 420 | 420 | 415 | 417 | 236,000 |
1985/01/09 | 415 | 422 | 415 | 415 | 218,000 |
1985/01/08 | 420 | 420 | 411 | 411 | 110,000 |
1985/01/07 | 425 | 425 | 418 | 420 | 99,000 |
1985/01/05 | 421 | 430 | 420 | 420 | 178,000 |
1985/01/04 | 430 | 430 | 424 | 430 | 116,000 |