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 |
---|---|---|---|---|---|
1993/12/30 | 353 | 370 | 353 | 369 | 87,000 |
1993/12/29 | 358 | 360 | 346 | 352 | 212,000 |
1993/12/28 | 348 | 360 | 347 | 353 | 151,000 |
1993/12/27 | 340 | 355 | 340 | 353 | 228,000 |
1993/12/24 | 376 | 376 | 353 | 355 | 455,000 |
1993/12/22 | 370 | 375 | 365 | 366 | 290,000 |
1993/12/21 | 363 | 379 | 359 | 360 | 454,000 |
1993/12/20 | 380 | 384 | 358 | 358 | 596,000 |
1993/12/17 | 382 | 392 | 376 | 390 | 1,442,000 |
1993/12/16 | 370 | 376 | 365 | 372 | 796,000 |
1993/12/15 | 341 | 349 | 340 | 340 | 223,000 |
1993/12/14 | 345 | 350 | 345 | 346 | 256,000 |
1993/12/13 | 348 | 358 | 345 | 347 | 242,000 |
1993/12/10 | 339 | 360 | 331 | 343 | 1,521,000 |
1993/12/09 | 335 | 340 | 331 | 339 | 343,000 |
1993/12/08 | 327 | 327 | 310 | 316 | 645,000 |
1993/12/07 | 317 | 340 | 317 | 330 | 463,000 |
1993/12/06 | 330 | 340 | 317 | 326 | 559,000 |
1993/12/03 | 370 | 370 | 352 | 354 | 500,000 |
1993/12/02 | 360 | 390 | 355 | 370 | 1,298,000 |
1993/12/01 | 318 | 361 | 316 | 350 | 1,128,000 |
1993/11/30 | 300 | 318 | 300 | 310 | 506,000 |
1993/11/29 | 295 | 305 | 280 | 299 | 1,090,000 |
1993/11/26 | 335 | 335 | 308 | 310 | 748,000 |
1993/11/25 | 331 | 340 | 328 | 330 | 593,000 |
1993/11/24 | 338 | 342 | 331 | 331 | 469,000 |
1993/11/22 | 351 | 352 | 335 | 341 | 505,000 |
1993/11/19 | 359 | 365 | 351 | 352 | 371,000 |
1993/11/18 | 363 | 369 | 360 | 360 | 322,000 |
1993/11/17 | 369 | 370 | 360 | 365 | 223,000 |
1993/11/16 | 355 | 379 | 350 | 378 | 263,000 |
1993/11/15 | 383 | 384 | 360 | 360 | 450,000 |
1993/11/12 | 355 | 379 | 355 | 379 | 941,000 |
1993/11/11 | 345 | 359 | 345 | 352 | 494,000 |
1993/11/10 | 354 | 359 | 345 | 348 | 664,000 |
1993/11/09 | 367 | 369 | 350 | 359 | 508,000 |
1993/11/08 | 360 | 369 | 350 | 367 | 681,000 |
1993/11/05 | 360 | 370 | 348 | 362 | 1,127,000 |
1993/11/04 | 390 | 390 | 357 | 370 | 931,000 |
1993/11/02 | 401 | 404 | 388 | 390 | 401,000 |
1993/11/01 | 406 | 415 | 401 | 403 | 283,000 |
1993/10/29 | 404 | 417 | 403 | 411 | 353,000 |
1993/10/28 | 420 | 425 | 405 | 408 | 426,000 |
1993/10/27 | 411 | 426 | 410 | 420 | 463,000 |
1993/10/26 | 423 | 423 | 410 | 410 | 448,000 |
1993/10/25 | 438 | 444 | 420 | 420 | 500,000 |
1993/10/22 | 445 | 455 | 442 | 442 | 227,000 |
1993/10/21 | 447 | 449 | 445 | 449 | 229,000 |
1993/10/20 | 456 | 457 | 442 | 443 | 491,000 |
1993/10/19 | 458 | 462 | 451 | 451 | 126,000 |
1993/10/18 | 460 | 460 | 456 | 456 | 93,000 |
1993/10/15 | 454 | 465 | 450 | 450 | 443,000 |
1993/10/14 | 460 | 460 | 446 | 450 | 366,000 |
1993/10/13 | 461 | 465 | 453 | 460 | 302,000 |
1993/10/12 | 470 | 470 | 455 | 457 | 278,000 |
1993/10/08 | 475 | 480 | 472 | 475 | 478,000 |
1993/10/07 | 480 | 482 | 474 | 475 | 195,000 |
1993/10/06 | 480 | 485 | 472 | 472 | 199,000 |
1993/10/05 | 480 | 480 | 468 | 475 | 251,000 |
1993/10/04 | 479 | 479 | 470 | 471 | 111,000 |
1993/10/01 | 460 | 480 | 460 | 480 | 291,000 |
1993/09/30 | 471 | 476 | 458 | 460 | 360,000 |
1993/09/29 | 486 | 489 | 471 | 476 | 299,000 |
1993/09/28 | 491 | 496 | 485 | 486 | 230,000 |
1993/09/27 | 495 | 502 | 481 | 481 | 408,000 |
1993/09/24 | 494 | 495 | 485 | 490 | 286,000 |
1993/09/22 | 510 | 510 | 484 | 484 | 296,000 |
1993/09/21 | 513 | 514 | 507 | 508 | 175,000 |
1993/09/20 | 505 | 510 | 501 | 502 | 189,000 |
1993/09/17 | 508 | 510 | 505 | 505 | 284,000 |
1993/09/16 | 520 | 521 | 508 | 510 | 245,000 |
1993/09/14 | 532 | 539 | 520 | 523 | 134,000 |
1993/09/13 | 538 | 538 | 524 | 537 | 183,000 |
1993/09/10 | 518 | 530 | 518 | 529 | 1,133,000 |
1993/09/09 | 525 | 535 | 523 | 528 | 118,000 |
1993/09/08 | 525 | 535 | 522 | 535 | 147,000 |
1993/09/07 | 528 | 536 | 528 | 534 | 90,000 |
1993/09/06 | 536 | 539 | 530 | 531 | 303,000 |
1993/09/03 | 525 | 539 | 525 | 536 | 285,000 |
1993/09/02 | 531 | 540 | 525 | 525 | 173,000 |
1993/09/01 | 525 | 534 | 525 | 534 | 189,000 |
1993/08/31 | 534 | 545 | 530 | 535 | 156,000 |
1993/08/30 | 542 | 546 | 537 | 544 | 106,000 |
1993/08/27 | 519 | 547 | 519 | 532 | 163,000 |
1993/08/26 | 525 | 529 | 520 | 529 | 84,000 |
1993/08/25 | 523 | 529 | 520 | 525 | 131,000 |
1993/08/24 | 521 | 530 | 521 | 523 | 68,000 |
1993/08/23 | 531 | 538 | 520 | 528 | 84,000 |
1993/08/20 | 550 | 550 | 531 | 533 | 99,000 |
1993/08/19 | 541 | 549 | 533 | 540 | 102,000 |
1993/08/18 | 540 | 553 | 540 | 541 | 243,000 |
1993/08/17 | 550 | 553 | 541 | 550 | 259,000 |
1993/08/16 | 540 | 548 | 533 | 548 | 206,000 |
1993/08/13 | 538 | 548 | 538 | 540 | 344,000 |
1993/08/12 | 549 | 549 | 538 | 538 | 233,000 |
1993/08/11 | 530 | 545 | 530 | 543 | 140,000 |
1993/08/10 | 540 | 545 | 530 | 530 | 101,000 |
1993/08/09 | 525 | 534 | 525 | 533 | 105,000 |
1993/08/06 | 535 | 536 | 532 | 535 | 130,000 |
1993/08/05 | 546 | 546 | 537 | 544 | 123,000 |
1993/08/04 | 548 | 548 | 536 | 536 | 221,000 |
1993/08/03 | 540 | 544 | 537 | 538 | 266,000 |
1993/08/02 | 537 | 544 | 530 | 536 | 196,000 |
1993/07/30 | 539 | 544 | 528 | 529 | 242,000 |
1993/07/29 | 511 | 544 | 511 | 539 | 275,000 |
1993/07/28 | 512 | 515 | 510 | 514 | 171,000 |
1993/07/27 | 509 | 513 | 506 | 512 | 220,000 |
1993/07/26 | 512 | 520 | 505 | 505 | 234,000 |
1993/07/23 | 521 | 521 | 511 | 512 | 312,000 |
1993/07/22 | 515 | 525 | 515 | 525 | 283,000 |
1993/07/21 | 524 | 533 | 513 | 515 | 446,000 |
1993/07/20 | 535 | 535 | 526 | 526 | 200,000 |
1993/07/19 | 542 | 543 | 535 | 535 | 148,000 |
1993/07/16 | 542 | 542 | 538 | 542 | 268,000 |
1993/07/15 | 550 | 553 | 542 | 542 | 218,000 |
1993/07/14 | 550 | 553 | 538 | 549 | 319,000 |
1993/07/13 | 539 | 545 | 535 | 540 | 264,000 |
1993/07/12 | 550 | 550 | 540 | 543 | 108,000 |
1993/07/09 | 544 | 548 | 537 | 543 | 593,000 |
1993/07/08 | 535 | 540 | 533 | 540 | 92,000 |
1993/07/07 | 543 | 547 | 535 | 545 | 131,000 |
1993/07/06 | 531 | 550 | 531 | 543 | 204,000 |
1993/07/05 | 535 | 541 | 532 | 532 | 134,000 |
1993/07/02 | 550 | 553 | 540 | 540 | 175,000 |
1993/07/01 | 535 | 555 | 535 | 555 | 152,000 |
1993/06/30 | 532 | 540 | 531 | 536 | 195,000 |
1993/06/29 | 542 | 550 | 535 | 535 | 215,000 |
1993/06/28 | 540 | 560 | 540 | 548 | 222,000 |
1993/06/25 | 556 | 559 | 536 | 540 | 362,000 |
1993/06/24 | 536 | 556 | 536 | 550 | 364,000 |
1993/06/23 | 546 | 546 | 530 | 535 | 408,000 |
1993/06/22 | 514 | 540 | 511 | 538 | 739,000 |
1993/06/21 | 530 | 537 | 511 | 513 | 972,000 |
1993/06/18 | 561 | 564 | 548 | 560 | 560,000 |
1993/06/17 | 540 | 569 | 535 | 567 | 721,000 |
1993/06/16 | 555 | 570 | 530 | 545 | 1,152,000 |
1993/06/15 | 590 | 590 | 561 | 565 | 1,127,000 |
1993/06/14 | 618 | 623 | 600 | 602 | 643,000 |
1993/06/11 | 617 | 625 | 612 | 612 | 2,096,000 |
1993/06/10 | 631 | 639 | 611 | 617 | 1,085,000 |
1993/06/08 | 637 | 654 | 625 | 630 | 3,792,000 |
1993/06/07 | 600 | 634 | 599 | 627 | 2,794,000 |
1993/06/04 | 601 | 610 | 593 | 596 | 1,732,000 |
1993/06/03 | 609 | 610 | 596 | 601 | 1,602,000 |
1993/06/02 | 609 | 621 | 600 | 600 | 4,209,000 |
1993/06/01 | 550 | 595 | 550 | 589 | 3,332,000 |
1993/05/31 | 563 | 563 | 551 | 555 | 584,000 |
1993/05/28 | 560 | 565 | 555 | 557 | 1,099,000 |
1993/05/27 | 568 | 570 | 555 | 562 | 2,398,000 |
1993/05/26 | 530 | 559 | 530 | 558 | 2,314,000 |
1993/05/25 | 519 | 528 | 519 | 528 | 476,000 |
1993/05/24 | 525 | 529 | 516 | 516 | 346,000 |
1993/05/21 | 513 | 524 | 513 | 522 | 400,000 |
1993/05/20 | 522 | 525 | 511 | 519 | 395,000 |
1993/05/19 | 515 | 524 | 511 | 520 | 339,000 |
1993/05/18 | 528 | 528 | 520 | 520 | 435,000 |
1993/05/17 | 530 | 531 | 525 | 527 | 338,000 |
1993/05/14 | 538 | 543 | 530 | 530 | 589,000 |
1993/05/13 | 543 | 544 | 530 | 538 | 513,000 |
1993/05/12 | 560 | 560 | 520 | 538 | 832,000 |
1993/05/11 | 560 | 560 | 550 | 554 | 1,234,000 |
1993/05/10 | 540 | 550 | 535 | 550 | 789,000 |
1993/05/07 | 525 | 535 | 520 | 534 | 579,000 |
1993/05/06 | 536 | 538 | 520 | 520 | 543,000 |
1993/04/30 | 510 | 535 | 510 | 530 | 570,000 |
1993/04/28 | 504 | 525 | 504 | 513 | 676,000 |
1993/04/27 | 491 | 514 | 490 | 513 | 760,000 |
1993/04/26 | 496 | 505 | 491 | 495 | 556,000 |
1993/04/23 | 500 | 510 | 500 | 501 | 518,000 |
1993/04/22 | 521 | 530 | 501 | 502 | 558,000 |
1993/04/21 | 529 | 540 | 520 | 521 | 755,000 |
1993/04/20 | 535 | 554 | 530 | 535 | 924,000 |
1993/04/19 | 540 | 540 | 530 | 538 | 775,000 |
1993/04/16 | 553 | 562 | 530 | 530 | 2,007,000 |
1993/04/15 | 510 | 553 | 509 | 539 | 3,541,000 |
1993/04/14 | 530 | 530 | 505 | 518 | 1,026,000 |
1993/04/13 | 493 | 520 | 493 | 520 | 932,000 |
1993/04/12 | 511 | 514 | 492 | 498 | 498,000 |
1993/04/09 | 497 | 510 | 492 | 504 | 1,246,000 |
1993/04/08 | 520 | 524 | 490 | 499 | 780,000 |
1993/04/07 | 513 | 529 | 510 | 516 | 1,187,000 |
1993/04/06 | 515 | 550 | 510 | 513 | 3,355,000 |
1993/04/05 | 485 | 509 | 482 | 505 | 2,063,000 |
1993/04/02 | 448 | 460 | 440 | 440 | 1,113,000 |
1993/04/01 | 449 | 450 | 440 | 443 | 314,000 |
1993/03/31 | 450 | 457 | 439 | 439 | 379,000 |
1993/03/30 | 451 | 460 | 451 | 451 | 675,000 |
1993/03/29 | 440 | 457 | 440 | 450 | 632,000 |
1993/03/26 | 444 | 445 | 430 | 439 | 446,000 |
1993/03/25 | 426 | 444 | 426 | 439 | 500,000 |
1993/03/24 | 430 | 435 | 425 | 426 | 498,000 |
1993/03/23 | 440 | 445 | 430 | 434 | 373,000 |
1993/03/22 | 450 | 458 | 440 | 445 | 329,000 |
1993/03/19 | 456 | 460 | 440 | 441 | 523,000 |
1993/03/18 | 450 | 459 | 449 | 450 | 554,000 |
1993/03/17 | 451 | 451 | 441 | 450 | 288,000 |
1993/03/16 | 443 | 460 | 438 | 446 | 763,000 |
1993/03/15 | 440 | 440 | 435 | 438 | 247,000 |
1993/03/12 | 418 | 435 | 418 | 435 | 1,847,000 |
1993/03/11 | 435 | 441 | 426 | 427 | 559,000 |
1993/03/10 | 450 | 457 | 435 | 435 | 796,000 |
1993/03/09 | 460 | 470 | 440 | 440 | 1,105,000 |
1993/03/08 | 415 | 464 | 415 | 460 | 684,000 |
1993/03/05 | 415 | 420 | 414 | 414 | 203,000 |
1993/03/04 | 413 | 418 | 410 | 415 | 273,000 |
1993/03/03 | 411 | 420 | 409 | 418 | 354,000 |
1993/03/02 | 405 | 415 | 400 | 406 | 832,000 |
1993/03/01 | 419 | 423 | 405 | 405 | 696,000 |
1993/02/26 | 426 | 429 | 419 | 419 | 784,000 |
1993/02/25 | 438 | 439 | 426 | 429 | 468,000 |
1993/02/24 | 439 | 441 | 426 | 434 | 378,000 |
1993/02/23 | 444 | 445 | 436 | 445 | 375,000 |
1993/02/22 | 448 | 450 | 444 | 449 | 182,000 |
1993/02/19 | 442 | 449 | 441 | 449 | 226,000 |
1993/02/18 | 445 | 450 | 442 | 442 | 222,000 |
1993/02/17 | 440 | 445 | 439 | 445 | 224,000 |
1993/02/16 | 450 | 450 | 440 | 440 | 176,000 |
1993/02/15 | 442 | 450 | 433 | 450 | 181,000 |
1993/02/12 | 450 | 450 | 437 | 437 | 459,000 |
1993/02/10 | 441 | 445 | 437 | 445 | 204,000 |
1993/02/09 | 459 | 459 | 441 | 441 | 286,000 |
1993/02/08 | 456 | 460 | 450 | 456 | 295,000 |
1993/02/05 | 445 | 458 | 444 | 446 | 448,000 |
1993/02/04 | 468 | 469 | 446 | 450 | 636,000 |
1993/02/03 | 460 | 473 | 458 | 463 | 636,000 |
1993/02/02 | 452 | 454 | 446 | 451 | 316,000 |
1993/02/01 | 439 | 446 | 437 | 442 | 181,000 |
1993/01/29 | 450 | 450 | 431 | 431 | 424,000 |
1993/01/28 | 425 | 449 | 420 | 447 | 334,000 |
1993/01/27 | 425 | 429 | 415 | 425 | 231,000 |
1993/01/26 | 410 | 428 | 401 | 420 | 420,000 |
1993/01/25 | 412 | 412 | 403 | 406 | 258,000 |
1993/01/22 | 411 | 411 | 406 | 407 | 407,000 |
1993/01/21 | 416 | 419 | 410 | 411 | 235,000 |
1993/01/20 | 426 | 433 | 414 | 414 | 222,000 |
1993/01/19 | 424 | 429 | 420 | 425 | 185,000 |
1993/01/18 | 407 | 424 | 407 | 424 | 191,000 |
1993/01/14 | 410 | 415 | 405 | 412 | 282,000 |
1993/01/13 | 429 | 430 | 411 | 411 | 195,000 |
1993/01/12 | 421 | 441 | 421 | 424 | 196,000 |
1993/01/11 | 425 | 425 | 419 | 420 | 192,000 |
1993/01/08 | 420 | 433 | 420 | 425 | 408,000 |
1993/01/07 | 431 | 440 | 425 | 425 | 392,000 |
1993/01/06 | 423 | 427 | 420 | 425 | 348,000 |
1993/01/05 | 432 | 435 | 420 | 428 | 403,000 |
1993/01/04 | 440 | 443 | 435 | 435 | 212,000 |