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
2001/12/28 87 89 85 86 329,000
2001/12/27 83 86 82 85 314,000
2001/12/26 85 86 83 84 223,000
2001/12/25 84 86 81 85 1,036,000
2001/12/21 76 95 73 91 1,849,000
2001/12/20 70 78 67 74 1,360,000
2001/12/19 62 68 58 66 1,208,000
2001/12/18 76 77 67 68 979,000
2001/12/17 83 83 76 77 541,000
2001/12/14 79 86 77 84 774,000
2001/12/13 89 89 83 83 603,000
2001/12/12 88 91 88 91 290,000
2001/12/11 93 93 90 90 334,000
2001/12/10 94 95 92 94 286,000
2001/12/07 94 96 93 94 395,000
2001/12/06 96 101 95 99 898,000
2001/12/05 96 96 88 91 1,358,000
2001/12/04 106 107 97 97 766,000
2001/12/03 112 113 104 109 583,000
2001/11/30 114 115 111 113 515,000
2001/11/29 119 120 113 113 565,000
2001/11/28 120 123 120 121 378,000
2001/11/27 123 123 119 122 365,000
2001/11/26 121 123 120 123 214,000
2001/11/22 123 123 119 121 160,000
2001/11/21 120 123 120 121 184,000
2001/11/20 124 124 120 120 188,000
2001/11/19 122 126 121 123 244,000
2001/11/16 117 123 117 122 356,000
2001/11/15 116 118 115 117 345,000
2001/11/14 120 121 119 119 322,000
2001/11/13 121 121 114 118 608,000
2001/11/12 121 123 121 121 182,000
2001/11/09 121 123 120 122 328,000
2001/11/08 125 127 121 124 462,000
2001/11/07 128 128 126 127 425,000
2001/11/06 130 132 127 128 314,000
2001/11/05 126 129 126 129 228,000
2001/11/02 135 136 129 129 697,000
2001/11/01 139 142 134 134 458,000
2001/10/31 138 141 136 140 443,000
2001/10/30 142 147 138 138 1,346,000
2001/10/29 137 151 135 149 2,409,000
2001/10/26 135 138 134 135 356,000
2001/10/25 136 136 131 134 334,000
2001/10/24 138 139 132 135 413,000
2001/10/23 140 144 137 139 1,381,000
2001/10/22 124 138 122 135 909,000
2001/10/19 123 124 122 123 226,000
2001/10/18 125 126 123 124 248,000
2001/10/17 123 126 122 126 423,000
2001/10/16 121 123 121 121 191,000
2001/10/15 123 124 122 122 98,000
2001/10/12 125 127 123 125 294,000
2001/10/11 123 125 120 122 420,000
2001/10/10 124 124 121 121 420,000
2001/10/09 125 127 124 127 223,000
2001/10/05 132 132 127 129 210,000
2001/10/04 128 130 125 130 366,000
2001/10/03 129 129 124 124 399,000
2001/10/02 125 127 122 127 386,000
2001/10/01 126 127 120 125 366,000
2001/09/28 118 121 118 119 438,000
2001/09/27 119 120 116 116 449,000
2001/09/26 119 121 118 121 354,000
2001/09/25 132 132 119 121 370,000
2001/09/21 120 120 116 117 359,000
2001/09/20 120 124 120 123 328,000
2001/09/19 125 127 123 125 482,000
2001/09/18 119 125 119 122 512,000
2001/09/17 124 124 115 115 845,000
2001/09/14 126 128 122 128 1,211,000
2001/09/13 113 119 113 119 1,397,000
2001/09/12 114 125 111 111 2,091,000
2001/09/11 133 136 132 134 566,000
2001/09/10 135 136 131 134 738,000
2001/09/07 140 141 138 140 538,000
2001/09/06 141 147 141 144 660,000
2001/09/05 145 146 139 142 769,000
2001/09/04 140 144 135 140 1,886,000
2001/09/03 151 154 140 140 1,267,000
2001/08/31 155 158 152 155 1,204,000
2001/08/30 164 168 157 158 1,705,000
2001/08/29 163 176 161 167 2,895,000
2001/08/28 165 169 162 163 1,958,000
2001/08/27 182 187 166 169 6,576,000
2001/08/24 160 177 160 177 7,276,000
2001/08/23 158 159 154 155 1,527,000
2001/08/22 150 158 150 153 1,171,000
2001/08/21 150 156 150 152 1,232,000
2001/08/20 148 158 145 151 1,357,000
2001/08/17 147 151 146 150 669,000
2001/08/16 145 152 144 145 776,000
2001/08/15 145 151 141 150 645,000
2001/08/14 142 146 138 143 1,240,000
2001/08/13 149 149 141 144 1,192,000
2001/08/10 152 157 145 150 2,485,000
2001/08/09 147 165 147 149 7,245,000
2001/08/08 133 155 133 152 3,771,000
2001/08/07 126 129 125 129 221,000
2001/08/06 126 128 125 126 134,000
2001/08/03 130 130 125 125 227,000
2001/08/02 122 130 122 129 332,000
2001/08/01 124 124 121 122 163,000
2001/07/31 116 122 116 120 325,000
2001/07/30 123 125 116 116 497,000
2001/07/27 127 127 120 122 366,000
2001/07/26 129 129 123 127 500,000
2001/07/25 118 130 115 124 1,047,000
2001/07/24 103 120 103 120 1,244,000
2001/07/23 119 119 107 107 1,056,000
2001/07/19 121 123 118 120 698,000
2001/07/18 137 137 121 126 768,000
2001/07/17 137 138 134 136 491,000
2001/07/16 141 141 137 138 306,000
2001/07/13 140 142 139 139 195,000
2001/07/12 137 141 137 140 272,000
2001/07/11 141 142 136 140 470,000
2001/07/10 144 148 141 142 395,000
2001/07/09 146 147 141 143 548,000
2001/07/06 150 151 147 148 466,000
2001/07/05 151 153 149 153 374,000
2001/07/04 155 155 148 155 793,000
2001/07/03 160 160 155 156 289,000
2001/07/02 162 163 156 160 193,000
2001/06/29 162 165 161 161 326,000
2001/06/28 165 167 161 162 318,000
2001/06/27 168 169 162 167 689,000
2001/06/26 161 165 161 165 560,000
2001/06/25 156 163 156 159 372,000
2001/06/22 159 159 153 156 465,000
2001/06/21 150 157 148 157 1,003,000
2001/06/20 159 159 148 150 1,053,000
2001/06/19 165 170 156 157 792,000
2001/06/18 174 174 165 165 570,000
2001/06/15 171 176 171 173 499,000
2001/06/14 179 179 173 174 263,000
2001/06/13 180 181 175 177 315,000
2001/06/12 184 188 175 175 708,000
2001/06/11 184 193 183 183 1,254,000
2001/06/08 176 184 176 183 800,000
2001/06/07 170 177 170 175 458,000
2001/06/06 176 178 171 172 442,000
2001/06/05 171 176 168 176 662,000
2001/06/04 176 182 168 174 2,296,000
2001/06/01 190 194 175 175 2,112,000
2001/05/31 198 199 190 191 1,516,000
2001/05/30 202 205 201 203 628,000
2001/05/29 201 207 200 205 822,000
2001/05/28 208 209 199 202 1,414,000
2001/05/25 212 215 211 213 596,000
2001/05/24 210 214 209 210 451,000
2001/05/23 211 215 211 212 496,000
2001/05/22 211 218 209 211 1,112,000
2001/05/21 208 215 207 210 595,000
2001/05/18 217 217 208 211 833,000
2001/05/17 212 216 202 216 1,771,000
2001/05/16 210 213 205 207 1,189,000
2001/05/15 196 216 194 215 3,095,000
2001/05/14 222 223 200 200 2,926,000
2001/05/11 228 229 225 225 624,000
2001/05/10 228 230 225 227 479,000
2001/05/09 225 231 224 227 921,000
2001/05/08 232 235 223 230 1,618,000
2001/05/07 250 255 237 237 4,236,000
2001/05/02 229 247 228 242 8,816,000
2001/05/01 228 228 222 224 854,000
2001/04/27 227 228 222 222 841,000
2001/04/26 229 230 225 226 1,199,000
2001/04/25 229 232 225 226 998,000
2001/04/24 230 232 224 232 999,000
2001/04/23 223 237 223 227 1,723,000
2001/04/20 222 224 220 222 862,000
2001/04/19 233 233 222 226 959,000
2001/04/18 222 230 221 228 1,497,000
2001/04/17 229 229 222 223 1,341,000
2001/04/16 237 237 229 230 997,000
2001/04/13 234 237 229 237 2,168,000
2001/04/12 243 248 229 229 4,656,000
2001/04/11 228 252 225 244 11,256,000
2001/04/10 221 227 220 223 1,337,000
2001/04/09 219 225 216 219 1,684,000
2001/04/06 231 238 221 224 1,918,000
2001/04/05 239 241 230 230 2,870,000
2001/04/04 228 242 225 235 4,219,000
2001/04/03 240 247 228 232 10,114,000
2001/04/02 212 245 201 245 11,804,000
2001/03/30 235 240 215 217 5,333,000
2001/03/29 230 242 225 233 6,324,000
2001/03/28 265 267 228 240 19,276,000
2001/03/27 235 294 227 245 26,110,000
2001/03/26 175 215 174 215 16,513,000
2001/03/23 167 177 163 165 13,288,000
2001/03/22 126 176 125 162 16,326,000
2001/03/21 120 132 119 127 617,000
2001/03/19 118 124 118 119 536,000
2001/03/16 122 127 119 120 524,000
2001/03/15 120 123 116 123 960,000
2001/03/14 131 133 122 123 729,000
2001/03/13 123 133 122 130 1,155,000
2001/03/12 135 135 130 133 1,105,000
2001/03/09 138 140 132 135 4,023,000
2001/03/08 119 137 119 136 3,358,000
2001/03/07 121 125 116 118 1,120,000
2001/03/06 120 124 118 119 780,000
2001/03/05 122 126 114 120 3,028,000
2001/03/02 130 130 124 126 2,461,000
2001/03/01 145 145 132 132 5,172,000
2001/02/28 129 144 129 141 9,796,000
2001/02/27 125 130 122 127 4,727,000
2001/02/26 136 137 121 121 10,456,000
2001/02/23 88 116 88 116 4,531,000
2001/02/22 88 88 86 86 89,000
2001/02/21 90 90 86 88 111,000
2001/02/20 88 88 87 87 59,000
2001/02/19 90 90 88 89 56,000
2001/02/16 89 92 89 90 137,000
2001/02/15 88 89 88 89 120,000
2001/02/14 86 87 86 87 85,000
2001/02/13 87 87 84 86 161,000
2001/02/09 85 85 82 85 122,000
2001/02/08 84 84 82 82 61,000
2001/02/07 82 84 82 82 48,000
2001/02/06 84 85 82 83 54,000
2001/02/05 83 85 83 84 25,000
2001/02/02 86 86 81 83 158,000
2001/02/01 87 89 86 86 77,000
2001/01/31 88 88 87 87 89,000
2001/01/30 88 89 86 87 222,000
2001/01/29 82 86 82 86 175,000
2001/01/26 83 83 80 81 122,000
2001/01/25 82 84 82 83 159,000
2001/01/24 85 85 82 82 130,000
2001/01/23 85 85 83 84 72,000
2001/01/22 86 86 84 85 50,000
2001/01/19 84 86 83 85 82,000
2001/01/18 83 85 82 82 146,000
2001/01/17 82 86 82 86 92,000
2001/01/16 80 81 78 81 109,000
2001/01/15 79 80 78 78 105,000
2001/01/12 76 78 76 78 143,000
2001/01/11 76 77 75 76 271,000
2001/01/10 80 80 76 76 414,000
2001/01/09 80 81 77 80 223,000
2001/01/05 84 84 80 81 353,000
2001/01/04 86 86 84 84 114,000

このページの先頭へ