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
2000/12/29 86 87 85 87 149,000
2000/12/28 87 89 86 87 80,000
2000/12/27 87 89 86 89 81,000
2000/12/26 88 90 87 87 63,000
2000/12/25 86 89 86 88 114,000
2000/12/22 87 89 87 88 73,000
2000/12/21 86 87 85 86 240,000
2000/12/20 92 92 90 90 102,000
2000/12/19 93 93 91 91 78,000
2000/12/18 95 95 92 94 48,000
2000/12/15 94 95 92 93 438,000
2000/12/14 96 98 96 97 385,000
2000/12/13 97 97 96 96 124,000
2000/12/12 100 100 97 97 44,000
2000/12/11 98 100 97 99 93,000
2000/12/08 95 98 95 97 106,000
2000/12/07 100 100 97 99 69,000
2000/12/06 101 102 100 100 108,000
2000/12/05 105 105 100 100 106,000
2000/12/04 109 109 102 105 246,000
2000/12/01 93 101 93 101 237,000
2000/11/30 92 93 91 93 97,000
2000/11/29 93 94 91 91 62,000
2000/11/28 94 94 93 94 39,000
2000/11/27 90 94 90 94 62,000
2000/11/24 88 90 86 90 92,000
2000/11/22 86 88 86 88 89,000
2000/11/21 86 90 85 85 142,000
2000/11/20 88 89 88 88 93,000
2000/11/17 90 92 89 91 139,000
2000/11/16 90 94 90 90 119,000
2000/11/15 97 97 94 94 64,000
2000/11/14 93 96 93 95 41,000
2000/11/13 96 96 94 95 48,000
2000/11/10 102 102 94 98 145,000
2000/11/09 96 97 95 95 76,000
2000/11/08 95 97 95 97 62,000
2000/11/07 95 96 95 96 146,000
2000/11/06 94 94 92 93 101,000
2000/11/02 90 94 90 94 104,000
2000/11/01 89 94 89 94 119,000
2000/10/31 90 90 89 89 92,000
2000/10/30 90 91 89 90 159,000
2000/10/27 94 94 91 91 122,000
2000/10/26 94 96 92 96 110,000
2000/10/25 96 96 94 96 73,000
2000/10/24 96 97 95 95 101,000
2000/10/23 96 97 95 95 60,000
2000/10/20 97 97 95 95 161,000
2000/10/19 97 98 95 96 197,000
2000/10/18 96 98 96 98 121,000
2000/10/17 100 102 97 100 141,000
2000/10/16 98 102 96 99 179,000
2000/10/13 99 99 92 98 394,000
2000/10/12 99 100 98 99 126,000
2000/10/11 102 102 99 101 136,000
2000/10/10 104 104 101 101 119,000
2000/10/06 104 105 103 104 149,000
2000/10/05 104 105 104 104 105,000
2000/10/04 103 105 102 105 101,000
2000/10/03 102 104 102 104 72,000
2000/10/02 102 104 102 104 60,000
2000/09/29 102 105 102 105 113,000
2000/09/28 103 105 103 103 144,000
2000/09/27 105 106 103 105 58,000
2000/09/26 104 106 104 105 46,000
2000/09/25 105 108 103 108 242,000
2000/09/22 107 108 104 104 202,000
2000/09/21 107 110 106 107 122,000
2000/09/20 105 110 105 110 163,000
2000/09/19 105 106 104 105 127,000
2000/09/18 106 107 105 107 100,000
2000/09/14 107 107 105 107 143,000
2000/09/13 108 108 106 107 50,000
2000/09/12 108 108 105 106 94,000
2000/09/11 110 112 108 108 70,000
2000/09/08 110 110 108 110 108,000
2000/09/07 108 109 108 108 100,000
2000/09/06 110 110 108 108 35,000
2000/09/05 110 110 108 108 99,000
2000/09/04 112 112 110 110 92,000
2000/09/01 111 111 110 110 124,000
2000/08/31 113 114 111 114 52,000
2000/08/30 111 113 111 113 121,000
2000/08/29 113 115 111 111 169,000
2000/08/28 117 117 113 113 110,000
2000/08/25 118 118 115 116 79,000
2000/08/24 117 119 116 117 117,000
2000/08/23 119 120 117 117 120,000
2000/08/22 117 119 115 118 91,000
2000/08/21 114 116 114 116 80,000
2000/08/18 114 115 112 114 55,000
2000/08/17 113 114 112 114 104,000
2000/08/16 111 113 111 111 221,000
2000/08/15 112 113 111 111 76,000
2000/08/14 112 113 112 112 90,000
2000/08/11 112 112 110 111 102,000
2000/08/10 112 113 111 112 110,000
2000/08/09 111 112 110 111 72,000
2000/08/08 114 114 110 111 81,000
2000/08/07 111 115 110 115 76,000
2000/08/04 111 113 110 111 289,000
2000/08/03 114 115 110 113 158,000
2000/08/02 114 116 113 114 204,000
2000/08/01 110 115 110 114 271,000
2000/07/31 109 112 106 110 247,000
2000/07/28 115 116 112 113 165,000
2000/07/27 116 117 114 117 321,000
2000/07/26 118 120 116 117 291,000
2000/07/25 118 124 118 124 220,000
2000/07/24 125 125 119 123 231,000
2000/07/21 131 132 126 126 225,000
2000/07/19 132 132 128 130 250,000
2000/07/18 136 136 128 129 260,000
2000/07/17 140 141 133 134 294,000
2000/07/14 134 136 134 136 172,000
2000/07/13 138 138 133 134 182,000
2000/07/12 135 137 134 137 210,000
2000/07/11 138 139 135 138 242,000
2000/07/10 140 142 136 139 188,000
2000/07/07 136 138 135 137 137,000
2000/07/06 135 138 135 138 236,000
2000/07/05 138 141 136 138 356,000
2000/07/04 146 147 138 139 799,000
2000/07/03 141 147 140 144 735,000
2000/06/30 140 141 137 138 627,000
2000/06/29 135 140 134 140 722,000
2000/06/28 133 135 131 133 433,000
2000/06/27 128 134 126 133 422,000
2000/06/26 126 128 125 128 255,000
2000/06/23 130 130 123 124 752,000
2000/06/22 133 133 130 130 469,000
2000/06/21 130 136 130 133 716,000
2000/06/20 136 137 130 132 834,000
2000/06/19 137 138 133 136 816,000
2000/06/16 148 150 136 138 3,720,000
2000/06/15 135 151 134 144 11,269,000
2000/06/14 120 131 119 130 3,474,000
2000/06/13 122 123 115 116 896,000
2000/06/12 114 120 113 120 1,416,000
2000/06/09 112 112 108 111 414,000
2000/06/08 112 113 108 110 383,000
2000/06/07 106 114 105 112 940,000
2000/06/06 103 105 103 105 143,000
2000/06/05 105 105 102 103 162,000
2000/06/02 103 104 102 104 135,000
2000/06/01 102 103 101 101 163,000
2000/05/31 103 103 101 102 142,000
2000/05/30 104 104 101 101 552,000
2000/05/29 105 105 103 104 119,000
2000/05/26 103 104 102 103 294,000
2000/05/25 106 106 102 106 207,000
2000/05/24 105 107 104 107 303,000
2000/05/23 105 105 102 105 303,000
2000/05/22 108 108 103 104 337,000
2000/05/19 108 108 104 105 481,000
2000/05/18 111 112 108 108 489,000
2000/05/17 108 110 107 110 801,000
2000/05/16 108 108 106 107 277,000
2000/05/15 106 107 105 105 374,000
2000/05/12 102 106 102 106 484,000
2000/05/11 104 104 103 104 191,000
2000/05/10 105 106 104 106 205,000
2000/05/09 108 109 105 105 243,000
2000/05/08 105 107 104 107 622,000
2000/05/02 98 101 98 101 790,000
2000/05/01 95 100 95 100 642,000
2000/04/28 102 103 95 100 1,478,000
2000/04/27 104 104 101 102 920,000
2000/04/26 105 106 103 104 969,000
2000/04/25 107 110 105 107 907,000
2000/04/24 115 116 105 110 2,082,000
2000/04/21 108 113 101 112 4,823,000
2000/04/20 110 114 106 106 2,350,000
2000/04/19 114 120 108 119 1,961,000
2000/04/18 123 127 110 114 1,769,000
2000/04/17 102 127 102 123 2,174,000
2000/04/14 148 152 146 152 906,000
2000/04/13 144 150 139 150 769,000
2000/04/12 142 145 141 145 295,000
2000/04/11 145 145 141 142 168,000
2000/04/10 145 145 141 142 197,000
2000/04/07 142 145 140 140 513,000
2000/04/06 140 143 137 137 493,000
2000/04/05 135 139 134 139 235,000
2000/04/04 130 135 130 133 191,000
2000/04/03 134 138 128 133 243,000
2000/03/31 132 133 123 130 202,000
2000/03/30 131 132 128 129 170,000
2000/03/29 139 140 131 132 160,000
2000/03/28 135 140 130 139 229,000
2000/03/27 138 139 127 134 516,000
2000/03/24 131 139 130 139 428,000
2000/03/23 129 134 128 128 197,000
2000/03/22 125 134 125 134 308,000
2000/03/21 125 129 122 125 181,000
2000/03/17 125 132 122 125 382,000
2000/03/16 125 128 120 120 247,000
2000/03/15 131 133 125 128 162,000
2000/03/14 139 140 133 133 352,000
2000/03/13 134 140 133 140 573,000
2000/03/10 138 138 131 131 2,059,000
2000/03/09 120 128 120 128 430,000
2000/03/08 121 125 121 123 226,000
2000/03/07 124 125 120 125 324,000
2000/03/06 115 123 114 120 334,000
2000/03/03 108 114 108 114 211,000
2000/03/02 105 109 105 108 209,000
2000/03/01 107 110 106 108 166,000
2000/02/29 106 109 105 109 136,000
2000/02/28 108 109 105 105 337,000
2000/02/25 111 112 108 111 197,000
2000/02/24 111 112 110 110 246,000
2000/02/23 112 114 111 111 135,000
2000/02/22 115 115 111 111 279,000
2000/02/21 115 118 112 112 102,000
2000/02/18 114 116 112 116 233,000
2000/02/17 125 127 117 117 159,000
2000/02/16 118 125 115 125 488,000
2000/02/15 118 120 117 120 228,000
2000/02/14 115 119 115 117 196,000
2000/02/10 113 119 113 115 484,000
2000/02/09 116 116 112 114 148,000
2000/02/08 113 119 112 119 147,000
2000/02/07 112 116 112 113 53,000
2000/02/04 114 117 112 112 258,000
2000/02/03 114 118 113 114 106,000
2000/02/02 115 120 113 113 233,000
2000/02/01 116 123 113 120 189,000
2000/01/31 113 114 110 111 223,000
2000/01/28 113 118 111 114 328,000
2000/01/27 114 117 112 113 189,000
2000/01/26 118 119 115 115 149,000
2000/01/25 123 123 116 117 233,000
2000/01/24 123 127 121 122 105,000
2000/01/21 126 129 123 128 204,000
2000/01/20 130 135 126 133 234,000
2000/01/19 125 129 125 125 183,000
2000/01/18 126 129 123 129 127,000
2000/01/17 116 128 116 128 281,000
2000/01/14 115 118 113 114 525,000
2000/01/13 114 117 111 116 172,000
2000/01/12 113 115 110 112 152,000
2000/01/11 115 115 109 110 256,000
2000/01/07 115 115 109 114 232,000
2000/01/06 113 113 108 108 244,000
2000/01/05 110 129 108 108 218,000
2000/01/04 109 110 107 107 109,000

このページの先頭へ