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
1992/12/30 445 450 440 440 248,000
1992/12/29 445 450 441 450 194,000
1992/12/28 455 455 441 450 461,000
1992/12/25 469 469 460 460 241,000
1992/12/24 462 470 462 470 359,000
1992/12/22 467 470 460 462 392,000
1992/12/21 475 476 466 466 321,000
1992/12/18 480 480 466 470 438,000
1992/12/17 472 478 470 474 556,000
1992/12/16 483 497 475 476 503,000
1992/12/15 480 486 477 482 559,000
1992/12/14 490 490 483 485 263,000
1992/12/11 500 511 490 490 1,523,000
1992/12/10 490 513 489 502 1,147,000
1992/12/09 487 490 481 487 492,000
1992/12/08 475 492 473 478 628,000
1992/12/07 483 484 471 477 1,728,000
1992/12/04 513 520 492 503 1,930,000
1992/12/03 523 539 512 513 4,723,000
1992/12/02 500 516 496 513 4,112,000
1992/12/01 450 505 446 480 2,595,000
1992/11/30 425 435 425 435 142,000
1992/11/27 418 427 415 415 303,000
1992/11/26 427 435 420 428 426,000
1992/11/25 428 430 420 427 277,000
1992/11/24 414 430 410 423 481,000
1992/11/20 397 418 395 403 735,000
1992/11/19 414 430 410 410 807,000
1992/11/18 369 415 365 414 571,000
1992/11/17 377 377 365 372 336,000
1992/11/16 377 385 375 380 104,000
1992/11/13 386 392 371 387 737,000
1992/11/12 380 386 364 386 489,000
1992/11/11 380 405 378 384 444,000
1992/11/10 372 387 372 380 319,000
1992/11/09 406 407 372 372 519,000
1992/11/06 430 430 411 411 266,000
1992/11/05 420 430 415 430 152,000
1992/11/04 415 425 415 425 119,000
1992/11/02 421 423 413 416 224,000
1992/10/30 435 440 426 426 264,000
1992/10/29 447 447 435 436 221,000
1992/10/28 455 455 447 447 155,000
1992/10/27 450 455 450 455 331,000
1992/10/26 460 462 450 450 144,000
1992/10/23 448 457 441 457 134,000
1992/10/22 442 450 441 443 300,000
1992/10/21 455 455 441 448 243,000
1992/10/20 450 458 438 458 345,000
1992/10/19 441 450 440 445 278,000
1992/10/16 465 466 445 448 396,000
1992/10/15 445 460 439 460 357,000
1992/10/14 460 460 440 440 526,000
1992/10/13 458 463 450 450 401,000
1992/10/12 452 459 450 455 227,000
1992/10/09 469 474 455 455 1,357,000
1992/10/08 458 475 458 474 324,000
1992/10/07 468 478 453 453 339,000
1992/10/06 438 453 438 453 297,000
1992/10/05 445 455 440 448 306,000
1992/10/02 449 460 445 450 636,000
1992/10/01 461 468 433 434 789,000
1992/09/30 480 489 465 465 614,000
1992/09/29 495 499 475 485 361,000
1992/09/28 502 505 495 495 258,000
1992/09/25 510 510 497 497 935,000
1992/09/24 525 528 504 510 791,000
1992/09/22 508 520 500 505 421,000
1992/09/21 524 530 500 500 641,000
1992/09/18 500 508 476 508 1,190,000
1992/09/17 500 506 495 503 737,000
1992/09/16 528 528 500 510 542,000
1992/09/14 522 535 522 528 427,000
1992/09/11 529 540 521 532 1,767,000
1992/09/10 550 560 540 540 1,166,000
1992/09/09 515 540 513 540 780,000
1992/09/08 540 550 520 525 658,000
1992/09/07 560 564 540 540 620,000
1992/09/04 560 576 536 536 1,040,000
1992/09/03 561 570 505 550 1,826,000
1992/09/02 600 626 545 557 4,079,000
1992/09/01 558 595 540 595 3,801,000
1992/08/31 500 528 500 528 1,906,000
1992/08/28 494 520 472 490 1,859,000
1992/08/27 495 520 490 506 1,885,000
1992/08/26 510 510 475 480 1,838,000
1992/08/25 445 496 430 475 2,375,000
1992/08/24 425 482 420 445 2,605,000
1992/08/21 360 405 359 405 1,300,000
1992/08/20 314 371 314 349 771,000
1992/08/19 314 325 305 314 507,000
1992/08/18 325 329 307 307 612,000
1992/08/17 325 339 325 327 600,000
1992/08/14 296 330 295 315 1,112,000
1992/08/13 304 318 294 306 845,000
1992/08/12 296 300 281 294 1,082,000
1992/08/11 326 330 300 301 629,000
1992/08/10 340 341 315 323 946,000
1992/08/07 377 377 350 352 804,000
1992/08/06 394 398 380 380 359,000
1992/08/05 380 398 377 394 564,000
1992/08/04 386 395 377 377 506,000
1992/08/03 405 411 388 388 559,000
1992/07/31 392 414 390 400 641,000
1992/07/30 381 406 378 388 734,000
1992/07/29 421 425 376 376 1,443,000
1992/07/28 410 426 405 415 534,000
1992/07/27 470 472 403 410 941,000
1992/07/24 451 464 450 450 447,000
1992/07/23 440 480 440 480 497,000
1992/07/22 480 480 442 450 1,030,000
1992/07/21 462 475 460 470 604,000
1992/07/20 476 480 465 469 755,000
1992/07/17 490 495 482 486 392,000
1992/07/16 503 505 493 493 389,000
1992/07/15 501 514 501 507 339,000
1992/07/14 512 518 505 510 328,000
1992/07/13 498 518 493 517 204,000
1992/07/10 513 513 498 500 869,000
1992/07/09 512 525 503 503 305,000
1992/07/08 481 507 481 507 262,000
1992/07/07 498 498 480 491 643,000
1992/07/06 528 528 502 510 260,000
1992/07/03 548 549 525 529 871,000
1992/07/02 500 555 495 549 865,000
1992/07/01 479 495 469 495 701,000
1992/06/30 470 493 470 477 599,000
1992/06/29 485 485 463 464 597,000
1992/06/26 520 520 490 490 784,000
1992/06/25 525 529 489 510 922,000
1992/06/24 550 558 532 532 776,000
1992/06/23 541 547 531 540 633,000
1992/06/22 581 585 530 531 706,000
1992/06/19 565 574 558 571 581,000
1992/06/18 560 569 550 557 1,128,000
1992/06/17 600 603 576 576 901,000
1992/06/16 607 616 606 607 497,000
1992/06/15 625 626 605 625 677,000
1992/06/12 645 650 621 623 2,547,000
1992/06/11 617 635 616 635 764,000
1992/06/10 621 633 615 620 468,000
1992/06/09 611 624 611 624 547,000
1992/06/08 614 615 604 611 669,000
1992/06/05 620 639 619 622 805,000
1992/06/04 650 655 625 630 520,000
1992/06/03 620 670 617 655 949,000
1992/06/02 635 635 615 616 899,000
1992/06/01 650 654 631 631 485,000
1992/05/29 650 653 638 649 608,000
1992/05/28 657 667 635 653 1,045,000
1992/05/27 685 685 652 667 1,032,000
1992/05/26 714 714 690 695 921,000
1992/05/25 704 719 690 704 1,836,000
1992/05/22 708 708 663 675 3,296,000
1992/05/21 631 640 630 638 327,000
1992/05/20 660 662 635 635 398,000
1992/05/19 650 668 650 655 510,000
1992/05/18 644 650 635 640 456,000
1992/05/15 651 660 620 625 746,000
1992/05/14 690 699 670 671 670,000
1992/05/13 709 710 660 700 908,000
1992/05/12 710 725 690 705 2,332,000
1992/05/11 650 690 643 690 1,676,000
1992/05/08 615 630 605 626 823,000
1992/05/07 635 635 607 619 716,000
1992/05/06 620 644 619 636 797,000
1992/05/01 554 599 551 595 646,000
1992/04/30 580 580 551 560 676,000
1992/04/28 581 590 580 580 600,000
1992/04/27 581 599 576 590 495,000
1992/04/24 612 612 590 590 958,000
1992/04/23 594 613 594 602 957,000
1992/04/22 607 612 580 594 1,088,000
1992/04/21 580 630 570 605 1,225,000
1992/04/20 630 639 595 600 1,717,000
1992/04/17 671 684 655 666 1,733,000
1992/04/16 721 741 652 681 2,963,000
1992/04/15 700 748 681 711 4,946,000
1992/04/14 557 651 551 651 3,133,000
1992/04/13 600 600 550 551 3,437,000
1992/04/10 458 538 458 538 5,259,000
1992/04/09 548 590 458 458 5,890,000
1992/04/08 628 641 558 558 3,115,000
1992/04/07 706 710 655 658 2,053,000
1992/04/06 660 746 655 696 3,059,000
1992/04/03 690 730 650 650 13,268,000
1992/04/02 750 750 750 750 3,070,000
1992/04/01 850 850 850 850 895,000
1992/03/31 1,210 1,280 1,050 1,050 1,748,000
1992/03/30 1,060 1,220 1,030 1,200 2,389,000
1992/03/27 1,240 1,240 1,070 1,100 3,185,000
1992/03/26 1,530 1,570 1,230 1,230 2,748,000
1992/03/25 1,580 1,580 1,510 1,530 1,386,000
1992/03/24 1,670 1,670 1,590 1,600 1,657,000
1992/03/23 1,760 1,760 1,680 1,690 614,000
1992/03/19 1,720 1,760 1,710 1,730 3,298,000
1992/03/18 1,760 1,770 1,700 1,710 1,313,000
1992/03/17 1,790 1,820 1,770 1,770 2,151,000
1992/03/16 1,810 1,820 1,780 1,820 668,000
1992/03/13 1,830 1,890 1,810 1,830 3,423,000
1992/03/12 1,850 1,900 1,850 1,860 2,143,000
1992/03/11 1,880 1,970 1,870 1,900 1,937,000
1992/03/10 1,890 1,890 1,840 1,880 387,000
1992/03/09 1,810 1,890 1,810 1,890 354,000
1992/03/06 1,840 1,880 1,840 1,870 259,000
1992/03/05 1,900 1,900 1,840 1,840 765,000
1992/03/04 1,790 1,900 1,780 1,900 2,220,000
1992/03/03 1,930 1,940 1,810 1,810 2,225,000
1992/03/02 1,950 2,000 1,900 1,900 2,424,000
1992/02/28 1,930 1,940 1,900 1,940 3,408,000
1992/02/27 1,930 1,950 1,890 1,900 2,089,000
1992/02/26 1,850 1,920 1,850 1,900 1,126,000
1992/02/25 1,890 1,920 1,850 1,850 496,000
1992/02/24 1,880 1,990 1,850 1,920 1,068,000
1992/02/21 1,670 1,840 1,670 1,840 3,219,000
1992/02/20 1,670 1,710 1,670 1,700 1,114,000
1992/02/19 1,670 1,720 1,670 1,690 1,718,000
1992/02/18 1,710 1,790 1,710 1,720 1,869,000
1992/02/17 1,640 1,780 1,640 1,770 1,752,000
1992/02/14 1,920 1,940 1,710 1,730 1,763,000
1992/02/13 1,950 2,000 1,940 1,940 3,110,000
1992/02/12 1,930 1,990 1,930 1,980 2,800,000
1992/02/10 1,930 1,950 1,920 1,950 1,275,000
1992/02/07 2,090 2,100 2,000 2,000 2,133,000
1992/02/06 1,970 2,060 1,960 2,060 1,626,000
1992/02/05 1,910 1,950 1,910 1,940 1,032,000
1992/02/04 1,940 1,970 1,910 1,930 465,000
1992/02/03 2,100 2,100 1,930 1,970 600,000
1992/01/31 2,090 2,120 2,080 2,090 1,390,000
1992/01/30 2,030 2,090 2,030 2,070 797,000
1992/01/29 2,000 2,070 1,990 2,040 617,000
1992/01/28 2,030 2,050 1,970 1,990 549,000
1992/01/27 2,090 2,100 2,020 2,030 599,000
1992/01/24 1,980 2,070 1,960 2,050 2,707,000
1992/01/23 1,910 2,020 1,900 1,980 1,194,000
1992/01/22 1,840 1,880 1,830 1,880 782,000
1992/01/21 1,840 1,910 1,830 1,840 699,000
1992/01/20 1,920 1,920 1,820 1,840 735,000
1992/01/17 1,800 1,920 1,790 1,920 1,329,000
1992/01/16 2,000 2,020 1,800 1,850 1,305,000
1992/01/14 1,910 1,990 1,910 1,970 647,000
1992/01/13 1,990 2,010 1,910 1,940 959,000
1992/01/10 2,100 2,120 2,000 2,060 1,666,000
1992/01/09 1,900 2,080 1,890 2,070 1,886,000
1992/01/08 1,920 2,110 1,910 1,930 3,495,000
1992/01/07 1,630 1,960 1,580 1,890 2,562,000
1992/01/06 1,790 1,800 1,650 1,660 898,000

このページの先頭へ