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
1999/12/30 107 110 107 107 215,000
1999/12/29 110 111 107 107 334,000
1999/12/28 116 117 110 113 309,000
1999/12/27 116 118 115 116 101,000
1999/12/24 118 120 116 120 165,000
1999/12/22 115 119 112 117 228,000
1999/12/21 118 119 115 115 240,000
1999/12/20 118 123 115 120 241,000
1999/12/17 123 125 118 118 353,000
1999/12/16 128 128 123 123 192,000
1999/12/15 132 132 127 128 194,000
1999/12/14 131 133 130 131 139,000
1999/12/13 133 137 131 133 231,000
1999/12/10 139 139 131 132 2,011,000
1999/12/09 135 140 131 140 221,000
1999/12/08 141 146 139 139 91,000
1999/12/07 146 147 142 142 181,000
1999/12/06 141 145 136 139 130,000
1999/12/03 143 146 142 144 203,000
1999/12/02 142 147 141 141 193,000
1999/12/01 143 150 139 141 338,000
1999/11/30 134 145 132 145 282,000
1999/11/29 139 141 130 131 326,000
1999/11/26 137 140 134 134 148,000
1999/11/25 135 137 132 135 249,000
1999/11/24 136 138 135 138 183,000
1999/11/22 139 139 135 135 165,000
1999/11/19 140 142 135 135 333,000
1999/11/18 144 145 138 138 381,000
1999/11/17 131 142 131 134 288,000
1999/11/16 130 135 130 130 184,000
1999/11/15 146 148 134 134 321,000
1999/11/12 144 150 144 145 521,000
1999/11/11 153 154 144 144 477,000
1999/11/10 153 157 152 153 291,000
1999/11/09 154 156 152 152 227,000
1999/11/08 153 155 152 155 163,000
1999/11/05 153 155 152 152 226,000
1999/11/04 153 156 153 153 265,000
1999/11/02 154 156 153 153 181,000
1999/11/01 155 157 153 153 133,000
1999/10/29 155 158 154 154 135,000
1999/10/28 155 156 152 153 267,000
1999/10/27 158 158 154 154 285,000
1999/10/26 157 162 155 158 266,000
1999/10/25 155 161 155 157 200,000
1999/10/22 158 160 155 156 196,000
1999/10/21 165 165 155 163 290,000
1999/10/20 163 163 158 163 177,000
1999/10/19 165 165 157 158 230,000
1999/10/18 157 168 156 164 556,000
1999/10/15 175 176 167 167 311,000
1999/10/14 180 181 172 172 745,000
1999/10/13 170 186 167 182 1,972,000
1999/10/12 168 172 166 170 658,000
1999/10/08 160 167 159 162 1,201,000
1999/10/07 154 160 152 160 356,000
1999/10/06 158 158 151 151 185,000
1999/10/05 154 156 151 153 153,000
1999/10/04 151 154 150 151 153,000
1999/10/01 152 155 151 151 248,000
1999/09/30 153 156 150 151 189,000
1999/09/29 150 152 150 152 111,000
1999/09/28 154 154 150 150 192,000
1999/09/27 151 155 150 150 174,000
1999/09/24 151 155 150 154 348,000
1999/09/22 152 154 151 151 171,000
1999/09/21 153 156 152 155 174,000
1999/09/20 153 154 151 153 219,000
1999/09/17 153 156 151 151 336,000
1999/09/16 157 157 151 157 352,000
1999/09/14 161 166 157 164 192,000
1999/09/13 158 167 158 163 254,000
1999/09/10 155 169 154 158 2,018,000
1999/09/09 159 159 155 155 96,000
1999/09/08 158 159 155 155 181,000
1999/09/07 163 163 153 156 612,000
1999/09/06 158 160 158 158 123,000
1999/09/03 160 161 158 159 186,000
1999/09/02 161 163 160 160 243,000
1999/09/01 164 169 163 166 119,000
1999/08/31 164 169 161 169 152,000
1999/08/30 165 165 161 164 130,000
1999/08/27 162 165 161 165 181,000
1999/08/26 163 165 161 163 165,000
1999/08/25 164 167 161 164 224,000
1999/08/24 165 167 163 163 106,000
1999/08/23 169 171 160 160 258,000
1999/08/20 169 172 164 165 176,000
1999/08/19 162 168 162 168 167,000
1999/08/18 166 171 163 163 107,000
1999/08/17 165 169 163 163 127,000
1999/08/16 160 170 160 170 114,000
1999/08/13 160 161 158 158 661,000
1999/08/12 166 166 160 161 199,000
1999/08/11 162 167 160 166 101,000
1999/08/10 160 164 158 164 157,000
1999/08/09 160 165 159 160 196,000
1999/08/06 160 160 155 157 384,000
1999/08/05 164 164 160 161 294,000
1999/08/04 165 165 163 165 124,000
1999/08/03 167 167 163 167 233,000
1999/08/02 165 169 165 167 130,000
1999/07/30 169 170 165 165 268,000
1999/07/29 172 173 169 169 272,000
1999/07/28 171 172 170 170 171,000
1999/07/27 171 173 171 173 173,000
1999/07/26 173 173 171 171 139,000
1999/07/23 173 173 170 173 243,000
1999/07/22 174 175 171 173 177,000
1999/07/21 172 177 172 173 143,000
1999/07/19 175 177 171 177 167,000
1999/07/16 171 172 170 170 349,000
1999/07/15 174 175 170 170 635,000
1999/07/14 175 179 174 174 216,000
1999/07/13 177 177 173 174 399,000
1999/07/12 178 178 173 176 378,000
1999/07/09 172 180 171 173 1,168,000
1999/07/08 179 179 173 174 480,000
1999/07/07 178 182 178 179 293,000
1999/07/06 181 185 178 179 269,000
1999/07/05 184 187 181 181 276,000
1999/07/02 190 190 183 183 226,000
1999/07/01 188 196 185 185 246,000
1999/06/30 190 191 187 187 232,000
1999/06/29 192 192 188 191 162,000
1999/06/28 190 195 189 190 133,000
1999/06/25 193 197 188 190 155,000
1999/06/24 193 198 193 198 165,000
1999/06/23 196 200 192 193 217,000
1999/06/22 201 201 195 196 146,000
1999/06/21 199 203 195 200 279,000
1999/06/18 198 205 197 199 650,000
1999/06/17 198 200 195 195 541,000
1999/06/16 195 196 191 192 301,000
1999/06/15 188 194 188 192 156,000
1999/06/14 185 197 185 188 497,000
1999/06/11 189 198 182 182 2,534,000
1999/06/10 177 195 177 194 407,000
1999/06/09 175 185 175 179 152,000
1999/06/08 173 180 173 176 123,000
1999/06/07 178 180 170 178 167,000
1999/06/04 175 178 173 177 150,000
1999/06/03 173 173 170 173 151,000
1999/06/02 175 175 170 173 99,000
1999/06/01 170 178 169 178 147,000
1999/05/31 169 175 167 175 158,000
1999/05/28 173 175 168 169 281,000
1999/05/27 175 176 173 176 225,000
1999/05/26 173 176 172 173 259,000
1999/05/25 176 179 175 175 138,000
1999/05/24 178 179 176 177 73,000
1999/05/21 178 181 178 178 194,000
1999/05/20 185 185 177 182 234,000
1999/05/19 186 186 181 181 203,000
1999/05/18 187 192 185 185 148,000
1999/05/17 189 191 186 187 237,000
1999/05/14 195 200 191 199 882,000
1999/05/13 199 199 189 191 451,000
1999/05/12 198 200 196 199 377,000
1999/05/11 210 210 197 198 733,000
1999/05/10 187 208 185 208 1,260,000
1999/05/07 186 190 182 188 233,000
1999/05/06 183 191 183 191 292,000
1999/04/30 183 188 181 181 210,000
1999/04/28 188 188 182 188 268,000
1999/04/27 185 188 185 188 141,000
1999/04/26 187 193 186 186 342,000
1999/04/23 185 190 183 190 363,000
1999/04/22 184 184 178 182 197,000
1999/04/21 187 188 182 184 242,000
1999/04/20 187 190 185 187 353,000
1999/04/19 187 195 187 187 687,000
1999/04/16 185 189 185 187 290,000
1999/04/15 184 188 181 184 254,000
1999/04/14 187 189 180 181 339,000
1999/04/13 189 190 185 187 254,000
1999/04/12 187 190 184 188 487,000
1999/04/09 197 197 185 185 1,778,000
1999/04/08 179 185 177 184 609,000
1999/04/07 172 177 171 175 432,000
1999/04/06 171 174 170 170 218,000
1999/04/05 172 175 170 170 257,000
1999/04/02 170 171 168 169 335,000
1999/04/01 167 169 165 167 423,000
1999/03/31 166 170 165 167 249,000
1999/03/30 171 172 165 165 163,000
1999/03/29 175 176 171 171 104,000
1999/03/26 172 176 170 173 219,000
1999/03/25 169 175 162 162 416,000
1999/03/24 163 172 162 162 434,000
1999/03/23 173 178 162 162 438,000
1999/03/19 172 179 169 173 441,000
1999/03/18 173 181 157 167 557,000
1999/03/17 183 185 177 183 502,000
1999/03/16 175 181 172 181 300,000
1999/03/15 168 177 167 177 220,000
1999/03/12 176 176 169 171 1,292,000
1999/03/11 169 176 168 171 539,000
1999/03/10 167 170 165 168 336,000
1999/03/09 166 167 163 166 233,000
1999/03/08 172 175 163 168 335,000
1999/03/05 160 170 160 169 461,000
1999/03/04 161 162 158 158 276,000
1999/03/03 160 162 158 162 285,000
1999/03/02 167 167 160 160 233,000
1999/03/01 165 169 164 168 89,000
1999/02/26 166 169 165 167 182,000
1999/02/25 168 168 163 168 122,000
1999/02/24 166 170 163 163 256,000
1999/02/23 160 165 160 164 786,000
1999/02/22 160 163 160 160 284,000
1999/02/19 163 164 160 160 277,000
1999/02/18 165 166 163 163 244,000
1999/02/17 174 174 164 166 197,000
1999/02/16 172 174 170 174 135,000
1999/02/15 173 174 169 172 137,000
1999/02/12 164 172 164 167 307,000
1999/02/10 166 168 164 168 181,000
1999/02/09 165 169 165 167 74,000
1999/02/08 171 171 163 168 130,000
1999/02/05 170 170 164 164 217,000
1999/02/04 173 177 167 176 161,000
1999/02/03 171 178 170 172 78,000
1999/02/02 179 179 172 174 79,000
1999/02/01 179 179 175 178 65,000
1999/01/29 178 179 173 175 163,000
1999/01/28 180 180 172 172 147,000
1999/01/27 182 183 178 181 184,000
1999/01/26 176 183 174 179 256,000
1999/01/25 178 179 174 176 172,000
1999/01/22 174 178 172 172 197,000
1999/01/21 175 178 174 174 212,000
1999/01/20 171 177 168 176 163,000
1999/01/19 168 174 166 166 125,000
1999/01/18 165 171 165 166 85,000
1999/01/14 162 167 158 166 380,000
1999/01/13 158 169 157 169 420,000
1999/01/12 160 163 157 160 215,000
1999/01/11 158 165 157 160 112,000
1999/01/08 164 164 158 160 278,000
1999/01/07 168 168 161 164 249,000
1999/01/06 159 168 157 166 202,000
1999/01/05 162 162 157 160 273,000
1999/01/04 163 163 158 160 183,000

このページの先頭へ