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
2002/12/30 63 64 60 64 182,000
2002/12/27 61 62 60 61 192,000
2002/12/26 59 61 59 59 124,000
2002/12/25 60 61 58 61 221,000
2002/12/24 57 60 56 58 306,000
2002/12/20 61 62 58 59 323,000
2002/12/19 59 62 57 61 167,000
2002/12/18 60 61 58 59 360,000
2002/12/17 63 64 61 62 206,000
2002/12/16 63 64 61 63 255,000
2002/12/13 63 65 63 63 267,000
2002/12/12 65 66 64 64 161,000
2002/12/11 67 68 66 66 150,000
2002/12/10 66 67 64 67 195,000
2002/12/09 63 67 62 65 207,000
2002/12/06 65 66 65 65 169,000
2002/12/05 70 70 66 67 290,000
2002/12/04 67 70 67 70 554,000
2002/12/03 66 75 65 71 1,359,000
2002/12/02 65 65 64 64 199,000
2002/11/29 63 65 61 63 363,000
2002/11/28 61 62 60 61 468,000
2002/11/27 59 61 58 58 304,000
2002/11/26 62 64 59 60 274,000
2002/11/25 57 64 57 62 317,000
2002/11/22 59 59 56 56 232,000
2002/11/21 55 57 55 57 282,000
2002/11/20 52 57 51 54 381,000
2002/11/19 51 54 50 51 379,000
2002/11/18 59 60 50 51 366,000
2002/11/15 60 63 59 61 201,000
2002/11/14 63 63 60 62 379,000
2002/11/13 66 67 63 63 98,000
2002/11/12 65 67 63 67 91,000
2002/11/11 70 71 65 66 133,000
2002/11/08 71 71 70 70 132,000
2002/11/07 70 71 69 71 276,000
2002/11/06 75 76 71 72 1,301,000
2002/11/05 63 79 62 78 1,463,000
2002/11/01 65 65 62 64 138,000
2002/10/31 65 67 65 66 41,000
2002/10/30 65 67 64 67 62,000
2002/10/29 67 68 65 66 41,000
2002/10/28 65 69 65 68 55,000
2002/10/25 63 65 63 65 170,000
2002/10/24 65 67 65 65 190,000
2002/10/23 67 68 65 66 288,000
2002/10/22 76 76 68 68 223,000
2002/10/21 76 76 73 76 135,000
2002/10/18 73 74 71 73 80,000
2002/10/17 70 73 70 71 236,000
2002/10/16 72 74 72 74 302,000
2002/10/15 69 70 66 69 122,000
2002/10/11 63 67 63 66 289,000
2002/10/10 61 63 59 62 431,000
2002/10/09 66 67 61 61 232,000
2002/10/08 60 65 59 63 271,000
2002/10/07 67 68 62 63 267,000
2002/10/04 69 72 69 72 202,000
2002/10/03 75 75 69 71 406,000
2002/10/02 79 79 76 76 219,000
2002/10/01 80 82 79 80 117,000
2002/09/30 82 82 81 81 53,000
2002/09/27 80 82 80 82 105,000
2002/09/26 80 81 79 79 83,000
2002/09/25 80 81 79 81 144,000
2002/09/24 80 81 79 81 178,000
2002/09/20 81 83 80 80 379,000
2002/09/19 81 85 81 84 467,000
2002/09/18 82 82 80 81 172,000
2002/09/17 83 83 81 83 284,000
2002/09/13 82 83 80 83 317,000
2002/09/12 82 84 82 83 109,000
2002/09/11 83 84 82 82 250,000
2002/09/10 86 86 83 84 178,000
2002/09/09 85 87 84 86 381,000
2002/09/06 81 84 79 82 577,000
2002/09/05 87 88 85 85 262,000
2002/09/04 88 88 85 87 396,000
2002/09/03 91 91 89 89 289,000
2002/09/02 93 94 92 93 248,000
2002/08/30 93 95 93 94 124,000
2002/08/29 96 96 94 94 292,000
2002/08/28 96 98 96 98 106,000
2002/08/27 96 99 96 97 105,000
2002/08/26 99 99 96 99 231,000
2002/08/23 99 101 99 99 115,000
2002/08/22 98 100 97 99 246,000
2002/08/21 99 100 98 98 507,000
2002/08/20 102 104 99 101 755,000
2002/08/19 97 106 97 103 1,387,000
2002/08/16 95 98 93 96 266,000
2002/08/15 94 96 92 96 157,000
2002/08/14 92 93 91 92 109,000
2002/08/13 94 94 92 93 65,000
2002/08/12 92 95 92 94 172,000
2002/08/09 95 97 92 95 166,000
2002/08/08 94 96 91 91 161,000
2002/08/07 90 95 89 93 363,000
2002/08/06 94 95 89 92 394,000
2002/08/05 97 97 95 95 207,000
2002/08/02 96 99 95 97 121,000
2002/08/01 96 98 96 96 118,000
2002/07/31 97 98 96 96 197,000
2002/07/30 98 98 96 97 161,000
2002/07/29 100 100 93 93 692,000
2002/07/26 100 101 99 101 477,000
2002/07/25 105 106 101 101 248,000
2002/07/24 103 103 100 100 271,000
2002/07/23 99 105 99 105 156,000
2002/07/22 102 105 100 101 415,000
2002/07/19 108 109 105 105 200,000
2002/07/18 106 114 104 114 462,000
2002/07/17 108 109 105 105 294,000
2002/07/16 110 111 109 110 145,000
2002/07/15 110 111 109 109 152,000
2002/07/12 111 114 111 111 98,000
2002/07/11 112 113 111 113 109,000
2002/07/10 114 114 112 113 96,000
2002/07/09 113 115 113 115 149,000
2002/07/08 117 117 113 114 246,000
2002/07/05 115 115 114 114 100,000
2002/07/04 112 117 112 114 120,000
2002/07/03 110 114 110 114 321,000
2002/07/02 111 112 110 112 48,000
2002/07/01 110 114 109 114 152,000
2002/06/28 108 111 108 109 107,000
2002/06/27 106 110 106 108 85,000
2002/06/26 110 110 107 107 190,000
2002/06/25 108 112 108 111 158,000
2002/06/24 107 111 106 111 290,000
2002/06/21 111 113 111 111 131,000
2002/06/20 110 113 109 113 254,000
2002/06/19 115 116 112 112 168,000
2002/06/18 114 118 114 117 358,000
2002/06/17 118 118 110 112 578,000
2002/06/14 118 121 116 118 653,000
2002/06/13 126 126 121 123 299,000
2002/06/12 128 128 125 126 219,000
2002/06/11 128 130 128 130 129,000
2002/06/10 130 130 128 129 198,000
2002/06/07 130 132 129 130 269,000
2002/06/06 134 135 132 132 322,000
2002/06/05 133 135 132 133 361,000
2002/06/04 131 132 130 131 266,000
2002/06/03 130 132 130 132 295,000
2002/05/31 131 133 131 131 373,000
2002/05/30 133 135 131 133 781,000
2002/05/29 135 136 132 134 1,304,000
2002/05/28 135 142 135 137 6,242,000
2002/05/27 130 134 128 132 1,019,000
2002/05/24 130 131 128 130 455,000
2002/05/23 132 132 127 129 669,000
2002/05/22 128 132 126 131 1,209,000
2002/05/21 127 129 126 128 258,000
2002/05/20 126 127 124 127 308,000
2002/05/17 125 126 124 124 294,000
2002/05/16 124 125 123 125 166,000
2002/05/15 123 125 123 124 202,000
2002/05/14 125 126 123 123 156,000
2002/05/13 125 126 123 125 342,000
2002/05/10 125 132 125 127 1,214,000
2002/05/09 125 126 123 123 240,000
2002/05/08 125 127 123 124 208,000
2002/05/07 125 127 124 125 226,000
2002/05/02 126 127 123 125 409,000
2002/05/01 123 126 122 125 291,000
2002/04/30 124 124 121 123 184,000
2002/04/26 126 127 121 122 746,000
2002/04/25 132 132 126 127 626,000
2002/04/24 135 136 130 131 1,890,000
2002/04/23 121 134 121 133 4,907,000
2002/04/22 119 121 118 121 334,000
2002/04/19 120 120 118 118 249,000
2002/04/18 120 121 119 120 197,000
2002/04/17 122 122 119 120 253,000
2002/04/16 120 122 119 122 106,000
2002/04/15 122 123 119 121 102,000
2002/04/12 122 123 118 121 316,000
2002/04/11 126 126 121 122 344,000
2002/04/10 127 127 124 126 269,000
2002/04/09 126 128 124 125 421,000
2002/04/08 127 130 126 126 503,000
2002/04/05 125 127 123 124 462,000
2002/04/04 121 127 121 123 662,000
2002/04/03 123 123 119 121 445,000
2002/04/02 119 123 119 123 513,000
2002/04/01 122 122 115 118 441,000
2002/03/29 124 125 120 121 364,000
2002/03/28 124 125 122 124 204,000
2002/03/27 122 123 121 123 362,000
2002/03/26 126 127 122 125 305,000
2002/03/25 129 130 124 126 746,000
2002/03/22 124 131 124 127 2,491,000
2002/03/20 124 124 118 119 437,000
2002/03/19 121 124 121 122 378,000
2002/03/18 126 127 123 123 324,000
2002/03/15 123 125 123 124 300,000
2002/03/14 123 125 121 123 359,000
2002/03/13 127 130 126 126 626,000
2002/03/12 134 134 128 129 1,893,000
2002/03/11 123 138 122 135 3,850,000
2002/03/08 120 124 118 121 1,215,000
2002/03/07 119 120 118 119 464,000
2002/03/06 118 120 116 117 334,000
2002/03/05 125 126 118 119 1,457,000
2002/03/04 120 124 118 122 1,225,000
2002/03/01 116 118 114 117 488,000
2002/02/28 119 119 116 118 381,000
2002/02/27 112 118 111 117 620,000
2002/02/26 115 115 111 113 423,000
2002/02/25 117 117 115 115 274,000
2002/02/22 115 117 115 115 435,000
2002/02/21 116 119 116 118 258,000
2002/02/20 114 117 114 116 361,000
2002/02/19 122 122 115 116 653,000
2002/02/18 117 122 116 121 979,000
2002/02/15 116 118 115 118 604,000
2002/02/14 124 126 115 116 3,418,000
2002/02/13 112 120 111 120 1,711,000
2002/02/12 111 114 110 111 697,000
2002/02/08 113 113 108 109 695,000
2002/02/07 107 112 107 112 794,000
2002/02/06 107 111 107 109 902,000
2002/02/05 105 109 104 107 689,000
2002/02/04 104 108 103 107 1,139,000
2002/02/01 117 117 108 109 1,600,000
2002/01/31 125 128 114 115 6,900,000
2002/01/30 112 121 108 120 6,033,000
2002/01/29 109 114 108 110 699,000
2002/01/28 110 113 108 108 248,000
2002/01/25 107 108 104 107 514,000
2002/01/24 107 112 107 108 549,000
2002/01/23 104 110 104 109 512,000
2002/01/22 115 115 108 109 1,744,000
2002/01/21 110 117 104 117 2,409,000
2002/01/18 101 112 101 110 1,782,000
2002/01/17 99 102 99 102 577,000
2002/01/16 97 103 97 102 1,160,000
2002/01/15 96 100 96 99 1,084,000
2002/01/11 104 107 102 103 1,190,000
2002/01/10 117 117 104 104 1,687,000
2002/01/09 105 114 103 112 3,061,000
2002/01/08 115 122 107 107 6,260,000
2002/01/07 92 121 91 116 5,441,000
2002/01/04 90 92 89 91 198,000

このページの先頭へ