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 |
---|---|---|---|---|---|
1987/12/28 | 350 | 361 | 350 | 361 | 68,000 |
1987/12/26 | 377 | 385 | 370 | 370 | 95,000 |
1987/12/25 | 381 | 388 | 376 | 376 | 45,000 |
1987/12/24 | 385 | 385 | 380 | 380 | 35,000 |
1987/12/23 | 381 | 390 | 381 | 385 | 100,000 |
1987/12/22 | 381 | 386 | 380 | 382 | 88,000 |
1987/12/21 | 390 | 390 | 380 | 386 | 76,000 |
1987/12/18 | 390 | 390 | 383 | 383 | 76,000 |
1987/12/17 | 398 | 398 | 385 | 385 | 72,000 |
1987/12/16 | 386 | 395 | 385 | 393 | 107,000 |
1987/12/15 | 390 | 392 | 385 | 386 | 80,000 |
1987/12/14 | 392 | 392 | 390 | 391 | 40,000 |
1987/12/11 | 395 | 399 | 391 | 393 | 113,000 |
1987/12/10 | 400 | 404 | 390 | 390 | 149,000 |
1987/12/09 | 395 | 400 | 387 | 395 | 119,000 |
1987/12/08 | 383 | 400 | 383 | 400 | 127,000 |
1987/12/07 | 395 | 395 | 380 | 380 | 84,000 |
1987/12/05 | 385 | 394 | 385 | 385 | 40,000 |
1987/12/04 | 390 | 401 | 390 | 395 | 191,000 |
1987/12/03 | 378 | 400 | 378 | 400 | 418,000 |
1987/12/02 | 370 | 384 | 370 | 383 | 160,000 |
1987/12/01 | 365 | 370 | 361 | 369 | 75,000 |
1987/11/30 | 365 | 370 | 365 | 370 | 73,000 |
1987/11/28 | 370 | 385 | 368 | 380 | 50,000 |
1987/11/27 | 372 | 375 | 370 | 375 | 65,000 |
1987/11/26 | 370 | 370 | 361 | 363 | 56,000 |
1987/11/25 | 370 | 370 | 369 | 370 | 56,000 |
1987/11/24 | 375 | 375 | 370 | 370 | 28,000 |
1987/11/20 | 366 | 375 | 365 | 365 | 39,000 |
1987/11/19 | 375 | 375 | 365 | 366 | 45,000 |
1987/11/18 | 369 | 370 | 366 | 369 | 61,000 |
1987/11/17 | 374 | 374 | 367 | 374 | 62,000 |
1987/11/16 | 360 | 369 | 355 | 365 | 100,000 |
1987/11/13 | 379 | 379 | 379 | 379 | 57,000 |
1987/11/12 | 356 | 361 | 346 | 346 | 141,000 |
1987/11/11 | 370 | 370 | 341 | 341 | 168,000 |
1987/11/10 | 378 | 379 | 360 | 362 | 92,000 |
1987/11/09 | 380 | 380 | 370 | 378 | 103,000 |
1987/11/07 | 390 | 392 | 382 | 382 | 47,000 |
1987/11/06 | 395 | 400 | 385 | 394 | 152,000 |
1987/11/05 | 392 | 404 | 386 | 390 | 155,000 |
1987/11/04 | 386 | 392 | 386 | 387 | 66,000 |
1987/11/02 | 392 | 400 | 390 | 400 | 142,000 |
1987/10/31 | 384 | 399 | 382 | 382 | 201,000 |
1987/10/30 | 385 | 385 | 380 | 380 | 73,000 |
1987/10/29 | 380 | 384 | 375 | 380 | 140,000 |
1987/10/28 | 376 | 387 | 371 | 375 | 89,000 |
1987/10/27 | 366 | 381 | 366 | 376 | 214,000 |
1987/10/26 | 380 | 381 | 366 | 366 | 275,000 |
1987/10/24 | 376 | 378 | 374 | 376 | 175,000 |
1987/10/23 | 375 | 395 | 375 | 380 | 268,000 |
1987/10/22 | 390 | 406 | 390 | 398 | 288,000 |
1987/10/21 | 396 | 396 | 384 | 395 | 278,000 |
1987/10/20 | 331 | 331 | 331 | 331 | 263,000 |
1987/10/19 | 410 | 419 | 410 | 411 | 161,000 |
1987/10/16 | 429 | 430 | 426 | 430 | 200,000 |
1987/10/15 | 444 | 444 | 435 | 435 | 293,000 |
1987/10/14 | 433 | 446 | 433 | 445 | 639,000 |
1987/10/13 | 438 | 438 | 430 | 435 | 197,000 |
1987/10/12 | 430 | 437 | 425 | 435 | 137,000 |
1987/10/09 | 439 | 439 | 430 | 434 | 249,000 |
1987/10/08 | 437 | 439 | 433 | 437 | 312,000 |
1987/10/07 | 437 | 439 | 433 | 437 | 464,000 |
1987/10/06 | 440 | 440 | 435 | 438 | 523,000 |
1987/10/05 | 430 | 437 | 425 | 433 | 635,000 |
1987/10/03 | 420 | 424 | 417 | 424 | 196,000 |
1987/10/02 | 419 | 420 | 415 | 420 | 121,000 |
1987/10/01 | 411 | 419 | 410 | 415 | 190,000 |
1987/09/30 | 415 | 420 | 410 | 412 | 122,000 |
1987/09/29 | 415 | 415 | 405 | 405 | 173,000 |
1987/09/28 | 419 | 420 | 410 | 415 | 93,000 |
1987/09/26 | 415 | 415 | 406 | 408 | 62,000 |
1987/09/25 | 428 | 428 | 420 | 420 | 100,000 |
1987/09/24 | 429 | 430 | 420 | 422 | 99,000 |
1987/09/22 | 429 | 429 | 420 | 420 | 110,000 |
1987/09/21 | 435 | 435 | 422 | 424 | 219,000 |
1987/09/18 | 430 | 430 | 420 | 420 | 208,000 |
1987/09/17 | 428 | 430 | 422 | 426 | 180,000 |
1987/09/16 | 435 | 436 | 421 | 428 | 262,000 |
1987/09/14 | 440 | 443 | 432 | 435 | 777,000 |
1987/09/11 | 417 | 439 | 415 | 437 | 825,000 |
1987/09/10 | 415 | 424 | 411 | 422 | 237,000 |
1987/09/09 | 412 | 416 | 401 | 401 | 159,000 |
1987/09/08 | 410 | 416 | 408 | 412 | 107,000 |
1987/09/07 | 425 | 425 | 415 | 415 | 216,000 |
1987/09/05 | 430 | 430 | 420 | 420 | 278,000 |
1987/09/04 | 428 | 430 | 425 | 428 | 417,000 |
1987/09/03 | 428 | 428 | 420 | 428 | 527,000 |
1987/09/02 | 419 | 428 | 419 | 423 | 453,000 |
1987/09/01 | 420 | 422 | 416 | 418 | 232,000 |
1987/08/31 | 415 | 420 | 413 | 419 | 112,000 |
1987/08/29 | 420 | 420 | 415 | 415 | 152,000 |
1987/08/28 | 412 | 425 | 412 | 422 | 570,000 |
1987/08/27 | 415 | 415 | 411 | 412 | 167,000 |
1987/08/26 | 413 | 415 | 408 | 415 | 160,000 |
1987/08/25 | 410 | 410 | 399 | 408 | 198,000 |
1987/08/24 | 400 | 408 | 398 | 408 | 195,000 |
1987/08/22 | 411 | 414 | 407 | 410 | 105,000 |
1987/08/21 | 415 | 420 | 412 | 414 | 241,000 |
1987/08/20 | 422 | 422 | 410 | 412 | 571,000 |
1987/08/19 | 406 | 424 | 406 | 423 | 1,059,000 |
1987/08/18 | 400 | 410 | 399 | 410 | 496,000 |
1987/08/17 | 400 | 400 | 395 | 398 | 110,000 |
1987/08/14 | 397 | 399 | 395 | 395 | 328,000 |
1987/08/13 | 397 | 400 | 395 | 395 | 339,000 |
1987/08/12 | 389 | 392 | 387 | 389 | 121,000 |
1987/08/11 | 383 | 389 | 383 | 387 | 128,000 |
1987/08/10 | 385 | 387 | 382 | 383 | 58,000 |
1987/08/07 | 382 | 388 | 381 | 382 | 73,000 |
1987/08/06 | 388 | 388 | 380 | 380 | 97,000 |
1987/08/05 | 385 | 389 | 385 | 385 | 74,000 |
1987/08/04 | 386 | 389 | 385 | 385 | 39,000 |
1987/08/03 | 390 | 390 | 385 | 385 | 126,000 |
1987/08/01 | 390 | 391 | 381 | 391 | 72,000 |
1987/07/31 | 386 | 389 | 380 | 389 | 166,000 |
1987/07/30 | 390 | 391 | 385 | 388 | 237,000 |
1987/07/29 | 394 | 395 | 390 | 390 | 94,000 |
1987/07/28 | 392 | 392 | 382 | 389 | 56,000 |
1987/07/27 | 390 | 393 | 380 | 393 | 46,000 |
1987/07/25 | 390 | 395 | 385 | 385 | 29,000 |
1987/07/24 | 382 | 393 | 382 | 390 | 88,000 |
1987/07/23 | 388 | 388 | 372 | 380 | 110,000 |
1987/07/22 | 376 | 380 | 373 | 373 | 84,000 |
1987/07/21 | 375 | 385 | 374 | 381 | 151,000 |
1987/07/20 | 399 | 400 | 390 | 390 | 102,000 |
1987/07/17 | 403 | 405 | 397 | 399 | 263,000 |
1987/07/16 | 408 | 412 | 401 | 403 | 294,000 |
1987/07/15 | 409 | 416 | 402 | 413 | 918,000 |
1987/07/14 | 410 | 410 | 400 | 409 | 569,000 |
1987/07/13 | 390 | 407 | 387 | 406 | 697,000 |
1987/07/10 | 382 | 390 | 380 | 390 | 154,000 |
1987/07/09 | 378 | 383 | 378 | 382 | 54,000 |
1987/07/08 | 384 | 384 | 375 | 375 | 142,000 |
1987/07/07 | 388 | 388 | 380 | 385 | 137,000 |
1987/07/06 | 389 | 390 | 385 | 388 | 182,000 |
1987/07/04 | 384 | 390 | 383 | 390 | 186,000 |
1987/07/03 | 384 | 384 | 379 | 383 | 142,000 |
1987/07/02 | 379 | 384 | 372 | 373 | 112,000 |
1987/07/01 | 377 | 377 | 371 | 375 | 91,000 |
1987/06/30 | 380 | 384 | 375 | 375 | 120,000 |
1987/06/29 | 389 | 389 | 380 | 380 | 146,000 |
1987/06/27 | 384 | 385 | 380 | 380 | 232,000 |
1987/06/26 | 373 | 375 | 372 | 374 | 113,000 |
1987/06/25 | 368 | 378 | 368 | 370 | 116,000 |
1987/06/24 | 375 | 375 | 368 | 369 | 132,000 |
1987/06/23 | 375 | 376 | 370 | 370 | 130,000 |
1987/06/22 | 380 | 382 | 375 | 376 | 98,000 |
1987/06/19 | 381 | 383 | 378 | 378 | 187,000 |
1987/06/18 | 380 | 383 | 379 | 380 | 186,000 |
1987/06/17 | 379 | 386 | 378 | 384 | 127,000 |
1987/06/16 | 386 | 387 | 380 | 382 | 191,000 |
1987/06/15 | 380 | 380 | 376 | 378 | 138,000 |
1987/06/12 | 378 | 380 | 375 | 379 | 183,000 |
1987/06/11 | 380 | 383 | 377 | 380 | 207,000 |
1987/06/10 | 380 | 387 | 378 | 381 | 191,000 |
1987/06/09 | 388 | 389 | 380 | 387 | 209,000 |
1987/06/08 | 386 | 388 | 380 | 382 | 228,000 |
1987/06/06 | 387 | 390 | 381 | 381 | 199,000 |
1987/06/05 | 395 | 395 | 387 | 387 | 281,000 |
1987/06/04 | 395 | 398 | 385 | 385 | 582,000 |
1987/06/03 | 380 | 397 | 376 | 397 | 1,382,000 |
1987/06/02 | 379 | 380 | 375 | 378 | 324,000 |
1987/06/01 | 375 | 375 | 371 | 375 | 220,000 |
1987/05/30 | 379 | 381 | 372 | 372 | 297,000 |
1987/05/29 | 365 | 378 | 360 | 377 | 428,000 |
1987/05/28 | 359 | 364 | 352 | 364 | 275,000 |
1987/05/27 | 355 | 358 | 350 | 358 | 384,000 |
1987/05/26 | 358 | 360 | 355 | 359 | 157,000 |
1987/05/25 | 360 | 364 | 355 | 355 | 253,000 |
1987/05/23 | 365 | 365 | 358 | 358 | 238,000 |
1987/05/22 | 370 | 370 | 360 | 360 | 744,000 |
1987/05/21 | 355 | 368 | 350 | 368 | 684,000 |
1987/05/20 | 360 | 369 | 350 | 350 | 814,000 |
1987/05/19 | 339 | 360 | 338 | 359 | 534,000 |
1987/05/18 | 339 | 339 | 337 | 338 | 107,000 |
1987/05/15 | 335 | 339 | 335 | 339 | 177,000 |
1987/05/14 | 338 | 339 | 335 | 335 | 96,000 |
1987/05/13 | 340 | 340 | 335 | 338 | 147,000 |
1987/05/12 | 340 | 340 | 335 | 340 | 129,000 |
1987/05/11 | 332 | 338 | 332 | 334 | 151,000 |
1987/05/08 | 338 | 339 | 332 | 332 | 63,000 |
1987/05/07 | 332 | 340 | 330 | 330 | 132,000 |
1987/05/06 | 331 | 331 | 325 | 331 | 230,000 |
1987/05/02 | 333 | 333 | 331 | 332 | 54,000 |
1987/05/01 | 335 | 335 | 330 | 334 | 108,000 |
1987/04/30 | 334 | 334 | 330 | 330 | 86,000 |
1987/04/28 | 326 | 327 | 325 | 327 | 106,000 |
1987/04/27 | 330 | 340 | 330 | 340 | 89,000 |
1987/04/25 | 330 | 335 | 325 | 325 | 61,000 |
1987/04/24 | 335 | 335 | 325 | 330 | 99,000 |
1987/04/23 | 337 | 337 | 325 | 325 | 98,000 |
1987/04/22 | 342 | 342 | 331 | 332 | 80,000 |
1987/04/21 | 345 | 345 | 325 | 331 | 94,000 |
1987/04/20 | 323 | 345 | 323 | 340 | 134,000 |
1987/04/17 | 335 | 340 | 325 | 325 | 125,000 |
1987/04/16 | 335 | 340 | 335 | 336 | 43,000 |
1987/04/15 | 330 | 349 | 330 | 340 | 163,000 |
1987/04/14 | 338 | 340 | 325 | 340 | 140,000 |
1987/04/13 | 340 | 345 | 340 | 343 | 88,000 |
1987/04/10 | 342 | 355 | 341 | 349 | 143,000 |
1987/04/09 | 340 | 360 | 340 | 345 | 418,000 |
1987/04/08 | 333 | 340 | 332 | 339 | 156,000 |
1987/04/07 | 340 | 342 | 331 | 335 | 134,000 |
1987/04/06 | 332 | 340 | 331 | 340 | 142,000 |
1987/04/04 | 327 | 335 | 327 | 332 | 74,000 |
1987/04/03 | 326 | 330 | 325 | 326 | 71,000 |
1987/04/02 | 325 | 330 | 324 | 325 | 121,000 |
1987/04/01 | 330 | 330 | 324 | 325 | 60,000 |
1987/03/31 | 323 | 330 | 322 | 325 | 132,000 |
1987/03/30 | 330 | 330 | 326 | 326 | 85,000 |
1987/03/28 | 333 | 334 | 330 | 330 | 50,000 |
1987/03/27 | 332 | 339 | 332 | 332 | 66,000 |
1987/03/26 | 341 | 341 | 330 | 330 | 209,000 |
1987/03/25 | 343 | 345 | 340 | 340 | 123,000 |
1987/03/24 | 350 | 352 | 340 | 341 | 126,000 |
1987/03/23 | 339 | 356 | 336 | 350 | 363,000 |
1987/03/20 | 330 | 339 | 330 | 339 | 173,000 |
1987/03/19 | 330 | 333 | 329 | 330 | 238,000 |
1987/03/18 | 329 | 332 | 325 | 329 | 158,000 |
1987/03/17 | 324 | 329 | 321 | 329 | 283,000 |
1987/03/16 | 324 | 330 | 324 | 327 | 197,000 |
1987/03/13 | 320 | 329 | 316 | 329 | 266,000 |
1987/03/12 | 321 | 329 | 320 | 320 | 379,000 |
1987/03/11 | 323 | 324 | 321 | 323 | 128,000 |
1987/03/10 | 325 | 330 | 322 | 323 | 62,000 |
1987/03/09 | 325 | 332 | 325 | 325 | 75,000 |
1987/03/07 | 326 | 330 | 325 | 330 | 36,000 |
1987/03/06 | 328 | 328 | 326 | 326 | 77,000 |
1987/03/05 | 330 | 335 | 328 | 334 | 109,000 |
1987/03/04 | 324 | 330 | 320 | 328 | 230,000 |
1987/03/03 | 324 | 324 | 320 | 320 | 152,000 |
1987/03/02 | 326 | 330 | 320 | 325 | 158,000 |
1987/02/28 | 327 | 331 | 327 | 327 | 76,000 |
1987/02/27 | 335 | 335 | 326 | 326 | 168,000 |
1987/02/26 | 341 | 342 | 337 | 337 | 227,000 |
1987/02/25 | 342 | 348 | 342 | 342 | 106,000 |
1987/02/24 | 348 | 349 | 340 | 340 | 135,000 |
1987/02/23 | 348 | 352 | 345 | 345 | 84,000 |
1987/02/20 | 340 | 350 | 339 | 345 | 80,000 |
1987/02/19 | 358 | 358 | 351 | 355 | 250,000 |
1987/02/18 | 349 | 353 | 345 | 348 | 304,000 |
1987/02/17 | 350 | 353 | 340 | 340 | 225,000 |
1987/02/16 | 344 | 350 | 337 | 348 | 141,000 |
1987/02/13 | 340 | 343 | 336 | 340 | 202,000 |
1987/02/12 | 329 | 340 | 329 | 340 | 200,000 |
1987/02/10 | 330 | 331 | 328 | 328 | 146,000 |
1987/02/09 | 327 | 330 | 327 | 329 | 24,000 |
1987/02/07 | 324 | 338 | 322 | 325 | 92,000 |
1987/02/06 | 320 | 335 | 320 | 323 | 100,000 |
1987/02/05 | 320 | 325 | 320 | 320 | 88,000 |
1987/02/04 | 322 | 330 | 321 | 330 | 56,000 |
1987/02/03 | 326 | 329 | 320 | 321 | 60,000 |
1987/02/02 | 333 | 333 | 316 | 320 | 203,000 |
1987/01/31 | 337 | 337 | 332 | 332 | 48,000 |
1987/01/30 | 338 | 338 | 335 | 338 | 72,000 |
1987/01/29 | 333 | 340 | 330 | 340 | 104,000 |
1987/01/28 | 335 | 335 | 330 | 333 | 73,000 |
1987/01/27 | 338 | 338 | 333 | 333 | 84,000 |
1987/01/26 | 340 | 340 | 335 | 339 | 191,000 |
1987/01/24 | 331 | 335 | 330 | 335 | 117,000 |
1987/01/23 | 332 | 332 | 325 | 330 | 95,000 |
1987/01/22 | 321 | 323 | 321 | 323 | 69,000 |
1987/01/21 | 318 | 322 | 318 | 322 | 61,000 |
1987/01/20 | 315 | 322 | 315 | 322 | 98,000 |
1987/01/19 | 317 | 322 | 311 | 315 | 337,000 |
1987/01/16 | 331 | 332 | 327 | 327 | 116,000 |
1987/01/14 | 332 | 335 | 332 | 332 | 69,000 |
1987/01/13 | 331 | 332 | 331 | 332 | 75,000 |
1987/01/12 | 340 | 343 | 340 | 341 | 42,000 |
1987/01/09 | 331 | 344 | 331 | 340 | 104,000 |
1987/01/08 | 330 | 331 | 330 | 330 | 40,000 |
1987/01/07 | 345 | 345 | 330 | 330 | 74,000 |
1987/01/06 | 345 | 348 | 330 | 347 | 60,000 |
1987/01/05 | 330 | 344 | 330 | 344 | 26,000 |