日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 331 335 325 325 130,000
1986/12/26 338 339 330 335 188,000
1986/12/25 339 347 337 340 98,000
1986/12/24 347 355 340 349 106,000
1986/12/23 358 360 352 359 187,000
1986/12/22 358 363 358 360 274,000
1986/12/19 360 364 359 363 313,000
1986/12/18 335 359 335 350 103,000
1986/12/17 334 336 333 335 109,000
1986/12/16 335 335 332 332 161,000
1986/12/15 338 340 331 331 157,000
1986/12/12 343 345 337 340 229,000
1986/12/11 355 355 345 348 104,000
1986/12/10 359 359 351 353 62,000
1986/12/09 355 360 352 359 112,000
1986/12/08 355 360 354 354 173,000
1986/12/06 360 360 356 356 84,000
1986/12/05 360 364 360 363 395,000
1986/12/04 365 365 355 360 174,000
1986/12/03 359 365 359 365 24,000
1986/12/02 370 370 359 369 64,000
1986/12/01 357 370 357 367 97,000
1986/11/29 354 358 354 357 67,000
1986/11/28 369 369 355 359 92,000
1986/11/27 361 361 346 354 207,000
1986/11/26 375 378 354 361 136,000
1986/11/25 375 380 375 375 170,000
1986/11/22 380 383 371 371 154,000
1986/11/21 360 380 360 376 355,000
1986/11/20 358 360 356 360 121,000
1986/11/19 355 360 352 360 160,000
1986/11/18 355 355 350 355 176,000
1986/11/17 355 361 355 355 169,000
1986/11/14 355 357 355 355 103,000
1986/11/13 355 359 355 359 98,000
1986/11/12 356 357 355 355 86,000
1986/11/11 350 359 350 355 104,000
1986/11/10 340 345 336 345 104,000
1986/11/07 341 344 339 339 76,000
1986/11/06 339 350 339 350 227,000
1986/11/05 339 341 338 338 34,000
1986/11/04 338 340 338 338 23,000
1986/11/01 339 339 336 338 28,000
1986/10/31 339 350 339 348 124,000
1986/10/30 348 350 345 349 63,000
1986/10/29 344 344 331 335 16,000
1986/10/28 335 343 330 330 23,000
1986/10/27 325 344 325 344 34,000
1986/10/25 341 350 341 350 56,000
1986/10/24 318 330 318 321 44,000
1986/10/23 315 320 315 317 27,000
1986/10/22 315 320 310 310 66,000
1986/10/21 315 320 315 318 37,000
1986/10/20 320 325 315 315 31,000
1986/10/17 329 330 326 327 24,000
1986/10/16 331 338 325 327 61,000
1986/10/15 331 343 330 330 41,000
1986/10/14 332 335 330 330 30,000
1986/10/13 336 340 330 332 45,000
1986/10/09 336 340 336 336 38,000
1986/10/08 337 337 330 330 47,000
1986/10/07 342 342 338 338 30,000
1986/10/06 345 345 336 337 40,000
1986/10/04 327 333 327 331 20,000
1986/10/03 315 330 315 330 55,000
1986/10/02 316 319 300 315 159,000
1986/10/01 341 341 320 323 130,000
1986/09/30 350 350 346 346 174,000
1986/09/29 350 352 348 348 100,000
1986/09/27 355 355 350 350 91,000
1986/09/26 353 363 353 363 310,000
1986/09/25 356 356 350 350 127,000
1986/09/24 353 354 351 351 127,000
1986/09/22 353 356 350 353 71,000
1986/09/19 355 361 350 351 233,000
1986/09/18 356 370 356 356 110,000
1986/09/17 361 364 355 359 124,000
1986/09/16 370 370 360 360 73,000
1986/09/12 365 377 360 370 103,000
1986/09/11 372 380 365 370 168,000
1986/09/10 374 382 372 372 72,000
1986/09/09 382 382 371 371 110,000
1986/09/08 387 387 378 379 157,000
1986/09/06 381 386 381 383 79,000
1986/09/05 384 384 381 383 109,000
1986/09/04 385 387 383 385 92,000
1986/09/03 385 387 381 383 144,000
1986/09/02 388 388 386 387 89,000
1986/09/01 396 396 387 387 98,000
1986/08/30 390 395 386 386 53,000
1986/08/29 389 395 389 390 53,000
1986/08/28 397 397 388 388 104,000
1986/08/27 396 400 396 396 95,000
1986/08/26 396 400 390 400 153,000
1986/08/25 400 403 400 403 68,000
1986/08/23 389 390 388 388 32,000
1986/08/22 390 390 385 388 82,000
1986/08/21 386 400 386 400 164,000
1986/08/20 400 400 381 385 110,000
1986/08/19 395 400 395 400 173,000
1986/08/18 401 418 400 418 235,000
1986/08/15 420 420 410 410 204,000
1986/08/14 422 424 420 420 195,000
1986/08/13 421 427 421 421 135,000
1986/08/12 420 420 416 416 104,000
1986/08/11 420 420 410 416 97,000
1986/08/08 415 422 415 420 93,000
1986/08/07 419 419 410 415 91,000
1986/08/06 410 414 407 410 119,000
1986/08/05 411 411 402 405 286,000
1986/08/04 415 415 410 410 28,000
1986/08/02 415 415 410 415 24,000
1986/08/01 403 405 402 405 94,000
1986/07/31 415 420 401 401 198,000
1986/07/30 427 440 420 420 225,000
1986/07/29 423 428 422 422 137,000
1986/07/28 430 440 428 440 72,000
1986/07/26 430 440 430 440 37,000
1986/07/25 443 443 428 428 165,000
1986/07/24 443 445 441 441 210,000
1986/07/23 444 450 441 441 328,000
1986/07/22 440 445 440 440 264,000
1986/07/21 447 450 427 438 113,000
1986/07/19 455 455 441 445 246,000
1986/07/18 451 457 440 455 738,000
1986/07/17 444 467 441 452 2,087,000
1986/07/16 431 437 430 430 337,000
1986/07/15 422 445 421 440 634,000
1986/07/14 423 428 420 422 89,000
1986/07/11 425 428 422 423 104,000
1986/07/10 428 430 420 430 124,000
1986/07/09 430 440 428 428 134,000
1986/07/08 438 438 430 435 198,000
1986/07/07 437 444 436 440 271,000
1986/07/05 433 440 431 435 170,000
1986/07/04 435 436 426 428 186,000
1986/07/03 431 435 428 434 205,000
1986/07/02 438 441 430 430 130,000
1986/07/01 440 443 435 437 267,000
1986/06/30 441 441 435 435 226,000
1986/06/28 443 444 436 440 328,000
1986/06/27 453 454 440 444 1,042,000
1986/06/26 438 450 438 450 834,000
1986/06/25 427 443 427 439 365,000
1986/06/24 437 439 424 427 350,000
1986/06/23 446 446 439 442 467,000
1986/06/21 443 448 440 447 703,000
1986/06/20 435 445 431 440 783,000
1986/06/19 427 435 427 435 315,000
1986/06/18 429 434 426 429 149,000
1986/06/17 427 437 427 434 221,000
1986/06/16 431 440 430 432 236,000
1986/06/13 438 438 434 436 466,000
1986/06/12 441 441 426 426 416,000
1986/06/11 430 448 425 442 1,414,000
1986/06/10 421 429 416 421 414,000
1986/06/09 416 424 416 417 220,000
1986/06/07 418 420 416 420 245,000
1986/06/06 420 421 416 416 308,000
1986/06/05 427 430 420 425 140,000
1986/06/04 430 430 421 422 389,000
1986/06/03 432 438 427 430 550,000
1986/06/02 427 441 427 432 525,000
1986/05/31 423 425 418 425 98,000
1986/05/30 429 430 423 424 348,000
1986/05/29 438 440 430 434 330,000
1986/05/28 441 446 436 436 856,000
1986/05/27 450 454 434 436 2,216,000
1986/05/26 431 453 428 450 3,048,000
1986/05/24 437 440 425 427 673,000
1986/05/23 429 442 427 436 3,431,000
1986/05/22 419 430 418 425 1,749,000
1986/05/21 408 416 406 415 582,000
1986/05/20 408 408 400 404 205,000
1986/05/19 408 408 396 400 87,000
1986/05/17 410 411 406 408 110,000
1986/05/16 411 416 409 409 410,000
1986/05/15 408 410 406 410 237,000
1986/05/14 409 409 406 409 129,000
1986/05/13 407 410 405 409 223,000
1986/05/12 400 405 400 402 288,000
1986/05/09 400 405 400 400 88,000
1986/05/08 401 402 398 399 169,000
1986/05/07 405 408 402 402 120,000
1986/05/06 411 411 405 406 443,000
1986/05/02 403 413 400 410 849,000
1986/05/01 395 400 395 400 238,000
1986/04/30 395 400 395 395 125,000
1986/04/28 395 400 392 400 120,000
1986/04/26 400 400 390 396 72,000
1986/04/25 400 408 395 400 293,000
1986/04/24 388 399 388 399 153,000
1986/04/23 387 392 385 392 146,000
1986/04/22 391 391 385 391 247,000
1986/04/21 392 396 392 392 102,000
1986/04/19 392 397 390 397 111,000
1986/04/18 397 397 391 397 183,000
1986/04/17 386 397 384 392 271,000
1986/04/16 384 389 383 383 162,000
1986/04/15 390 390 387 389 98,000
1986/04/14 394 394 389 390 140,000
1986/04/11 394 394 387 394 113,000
1986/04/10 387 395 385 395 93,000
1986/04/09 389 394 387 390 95,000
1986/04/08 386 386 383 384 118,000
1986/04/07 390 390 380 382 248,000
1986/04/05 394 394 385 390 256,000
1986/04/04 387 395 387 390 150,000
1986/04/03 391 392 385 386 99,000
1986/04/02 397 397 393 395 123,000
1986/04/01 390 397 390 397 283,000
1986/03/31 390 395 390 392 80,000
1986/03/29 385 397 385 397 173,000
1986/03/28 389 389 380 388 198,000
1986/03/27 380 390 379 390 217,000
1986/03/26 381 395 380 395 421,000
1986/03/25 386 389 382 382 295,000
1986/03/24 394 394 385 385 172,000
1986/03/22 389 395 388 395 191,000
1986/03/20 392 395 390 390 174,000
1986/03/19 391 393 390 391 362,000
1986/03/18 393 394 391 391 178,000
1986/03/17 395 398 390 394 137,000
1986/03/15 400 405 398 398 107,000
1986/03/14 400 406 399 405 233,000
1986/03/13 398 405 396 400 282,000
1986/03/12 409 410 400 400 244,000
1986/03/11 403 410 400 408 278,000
1986/03/10 396 404 396 403 288,000
1986/03/07 395 400 395 400 188,000
1986/03/06 392 396 392 396 242,000
1986/03/05 391 394 390 391 270,000
1986/03/04 394 395 390 392 211,000
1986/03/03 390 400 388 390 413,000
1986/03/01 389 390 388 388 235,000
1986/02/28 395 396 388 390 501,000
1986/02/27 400 401 397 397 126,000
1986/02/26 395 403 395 400 235,000
1986/02/25 405 415 402 415 178,000
1986/02/24 409 409 404 408 194,000
1986/02/22 407 410 406 410 79,000
1986/02/21 412 415 405 410 127,000
1986/02/20 416 417 411 411 101,000
1986/02/19 423 423 415 421 264,000
1986/02/18 422 424 413 418 556,000
1986/02/17 426 429 422 424 768,000
1986/02/15 412 423 412 423 633,000
1986/02/14 413 415 410 410 509,000
1986/02/13 411 414 410 411 146,000
1986/02/12 416 419 410 410 350,000
1986/02/10 406 415 405 415 407,000
1986/02/07 406 407 401 405 173,000
1986/02/06 406 407 401 402 152,000
1986/02/05 403 407 401 402 177,000
1986/02/04 405 408 400 405 104,000
1986/02/03 405 409 400 405 144,000
1986/02/01 413 413 408 410 112,000
1986/01/31 410 413 408 413 325,000
1986/01/30 412 415 404 410 356,000
1986/01/29 400 408 399 406 232,000
1986/01/28 400 400 396 398 68,000
1986/01/27 403 403 396 400 60,000
1986/01/25 392 400 392 398 112,000
1986/01/24 391 393 390 390 40,000
1986/01/23 390 393 390 390 87,000
1986/01/22 390 390 388 390 69,000
1986/01/21 389 390 388 388 85,000
1986/01/20 393 393 388 388 43,000
1986/01/18 390 390 388 388 57,000
1986/01/17 390 391 389 390 101,000
1986/01/16 390 391 389 389 130,000
1986/01/14 389 391 389 391 72,000
1986/01/13 390 393 389 389 45,000
1986/01/10 388 391 388 391 72,000
1986/01/09 389 393 389 392 70,000
1986/01/08 394 394 390 393 22,000
1986/01/07 390 394 388 394 64,000
1986/01/06 391 394 390 394 55,000
1986/01/04 391 395 390 391 61,000

このページの先頭へ