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
2004/12/30 230 231 223 223 2,729,000
2004/12/29 235 236 226 232 11,193,000
2004/12/28 261 263 227 232 26,056,000
2004/12/27 215 270 212 257 88,301,000
2004/12/24 200 212 200 210 7,813,000
2004/12/22 201 202 199 199 964,000
2004/12/21 202 204 200 200 1,336,000
2004/12/20 200 203 198 201 1,759,000
2004/12/17 201 202 196 198 1,891,000
2004/12/16 196 200 196 199 5,536,000
2004/12/15 191 192 191 191 493,000
2004/12/14 191 192 189 191 528,000
2004/12/13 196 197 189 190 1,059,000
2004/12/10 193 194 190 190 793,000
2004/12/09 197 198 190 191 790,000
2004/12/08 195 196 194 195 589,000
2004/12/07 197 200 195 196 838,000
2004/12/06 198 200 195 196 792,000
2004/12/03 200 202 195 196 1,231,000
2004/12/02 204 206 197 198 4,646,000
2004/12/01 190 200 189 200 4,784,000
2004/11/30 189 190 188 189 561,000
2004/11/29 190 191 189 190 397,000
2004/11/26 188 192 186 190 788,000
2004/11/25 187 187 186 186 372,000
2004/11/24 188 188 186 186 249,000
2004/11/22 184 186 183 185 450,000
2004/11/19 191 191 188 188 382,000
2004/11/18 191 192 188 188 703,000
2004/11/17 192 194 191 191 729,000
2004/11/16 189 196 189 193 1,992,000
2004/11/15 187 190 187 188 536,000
2004/11/12 187 189 186 188 225,000
2004/11/11 188 190 186 186 263,000
2004/11/10 190 190 188 189 160,000
2004/11/09 189 190 188 189 317,000
2004/11/08 192 193 188 188 231,000
2004/11/05 188 193 188 189 782,000
2004/11/04 188 190 186 187 288,000
2004/11/02 185 185 182 184 463,000
2004/11/01 187 187 180 183 610,000
2004/10/29 190 190 185 185 707,000
2004/10/28 191 191 189 190 525,000
2004/10/27 192 192 188 189 558,000
2004/10/26 190 191 188 188 652,000
2004/10/25 189 193 189 189 628,000
2004/10/22 194 196 193 194 593,000
2004/10/21 195 198 192 193 648,000
2004/10/20 199 199 194 196 819,000
2004/10/19 197 202 195 201 1,314,000
2004/10/18 199 199 194 194 738,000
2004/10/15 191 199 191 197 2,042,000
2004/10/14 205 206 198 199 3,601,000
2004/10/13 213 217 202 207 9,516,000
2004/10/12 201 210 200 210 5,287,000
2004/10/08 197 204 197 201 2,394,000
2004/10/07 205 205 198 199 2,917,000
2004/10/06 198 219 198 202 21,359,000
2004/10/05 193 198 193 194 4,972,000
2004/10/04 191 195 188 194 2,830,000
2004/10/01 183 191 183 189 2,164,000
2004/09/30 184 186 181 181 638,000
2004/09/29 185 187 179 181 497,000
2004/09/28 185 187 182 185 1,334,000
2004/09/27 180 191 180 190 1,853,000
2004/09/24 175 178 172 177 686,000
2004/09/22 178 180 177 177 502,000
2004/09/21 183 184 180 180 319,000
2004/09/17 185 186 181 183 430,000
2004/09/16 185 187 184 185 330,000
2004/09/15 190 190 186 187 336,000
2004/09/14 189 190 187 188 510,000
2004/09/13 183 188 182 188 533,000
2004/09/10 186 187 182 183 1,003,000
2004/09/09 187 191 186 187 860,000
2004/09/08 189 192 187 190 756,000
2004/09/07 194 194 187 189 1,027,000
2004/09/06 187 195 187 194 4,042,000
2004/09/03 183 188 183 185 1,104,000
2004/09/02 185 185 181 182 1,072,000
2004/09/01 178 186 177 186 1,956,000
2004/08/31 178 179 177 177 213,000
2004/08/30 179 180 178 178 173,000
2004/08/27 178 181 178 179 464,000
2004/08/26 182 183 179 180 556,000
2004/08/25 181 181 177 179 312,000
2004/08/24 182 183 178 178 620,000
2004/08/23 175 181 175 180 1,068,000
2004/08/20 173 174 170 174 320,000
2004/08/19 173 175 172 173 254,000
2004/08/18 172 173 170 171 228,000
2004/08/17 174 176 171 171 231,000
2004/08/16 172 172 167 169 303,000
2004/08/13 175 176 173 173 173,000
2004/08/12 176 177 175 176 115,000
2004/08/11 175 176 174 176 265,000
2004/08/10 173 175 171 173 206,000
2004/08/09 171 172 168 171 347,000
2004/08/06 174 176 172 172 367,000
2004/08/05 176 177 174 177 307,000
2004/08/04 175 176 172 175 407,000
2004/08/03 180 182 176 179 646,000
2004/08/02 180 181 176 177 206,000
2004/07/30 179 180 176 178 279,000
2004/07/29 181 181 175 177 263,000
2004/07/28 181 181 178 181 297,000
2004/07/27 178 184 174 176 512,000
2004/07/26 183 184 180 180 459,000
2004/07/23 188 189 187 188 317,000
2004/07/22 187 190 186 188 606,000
2004/07/21 191 191 188 189 932,000
2004/07/20 190 193 188 190 2,700,000
2004/07/16 184 186 182 185 655,000
2004/07/15 188 189 183 186 1,167,000
2004/07/14 195 195 186 187 1,511,000
2004/07/13 197 197 191 192 6,188,000
2004/07/12 172 177 172 177 244,000
2004/07/09 169 173 169 172 253,000
2004/07/08 174 174 170 170 221,000
2004/07/07 167 172 167 171 318,000
2004/07/06 175 177 173 173 291,000
2004/07/05 180 180 174 176 776,000
2004/07/02 182 184 181 183 362,000
2004/07/01 182 189 182 186 1,647,000
2004/06/30 182 184 181 183 328,000
2004/06/29 182 183 179 180 319,000
2004/06/28 184 185 182 183 274,000
2004/06/25 178 184 178 181 243,000
2004/06/24 180 180 176 178 256,000
2004/06/23 183 183 178 178 350,000
2004/06/22 179 186 179 181 1,095,000
2004/06/21 179 181 178 178 270,000
2004/06/18 184 184 178 180 429,000
2004/06/17 184 185 181 182 436,000
2004/06/16 183 185 181 182 291,000
2004/06/15 184 185 180 182 506,000
2004/06/14 185 186 183 183 408,000
2004/06/11 183 188 182 184 1,614,000
2004/06/10 181 183 179 181 909,000
2004/06/09 175 187 174 181 3,644,000
2004/06/08 176 176 170 170 863,000
2004/06/07 165 175 165 173 888,000
2004/06/04 166 167 164 165 233,000
2004/06/03 168 173 163 164 899,000
2004/06/02 169 169 167 167 295,000
2004/06/01 168 168 165 167 346,000
2004/05/31 169 169 165 166 373,000
2004/05/28 167 167 165 167 198,000
2004/05/27 166 167 164 166 322,000
2004/05/26 168 168 165 166 405,000
2004/05/25 167 167 162 166 515,000
2004/05/24 166 168 166 168 570,000
2004/05/21 159 165 158 164 737,000
2004/05/20 159 162 156 160 846,000
2004/05/19 161 161 156 156 884,000
2004/05/18 147 156 146 151 975,000
2004/05/17 161 161 142 142 1,286,000
2004/05/14 166 169 160 161 898,000
2004/05/13 174 175 168 170 436,000
2004/05/12 172 176 171 176 380,000
2004/05/11 162 174 162 167 839,000
2004/05/10 182 182 162 169 1,459,000
2004/05/07 186 187 183 186 766,000
2004/05/06 193 194 189 189 496,000
2004/04/30 192 193 190 192 782,000
2004/04/28 198 199 196 196 351,000
2004/04/27 193 198 193 198 840,000
2004/04/26 201 201 196 197 872,000
2004/04/23 205 205 200 201 747,000
2004/04/22 207 208 202 204 843,000
2004/04/21 205 208 201 206 1,064,000
2004/04/20 199 211 198 207 3,386,000
2004/04/19 207 207 193 199 1,138,000
2004/04/16 210 210 204 204 1,233,000
2004/04/15 213 216 203 207 2,157,000
2004/04/14 208 214 206 212 2,889,000
2004/04/13 205 213 204 213 2,289,000
2004/04/12 200 205 200 203 944,000
2004/04/09 202 205 197 197 2,460,000
2004/04/08 206 209 205 209 924,000
2004/04/07 210 210 207 209 1,028,000
2004/04/06 211 211 205 210 2,538,000
2004/04/05 214 214 207 208 4,759,000
2004/04/02 199 215 196 214 8,874,000
2004/04/01 197 200 197 197 1,411,000
2004/03/31 199 201 196 199 905,000
2004/03/30 205 205 199 200 1,733,000
2004/03/29 195 203 195 200 2,261,000
2004/03/26 199 199 195 195 880,000
2004/03/25 200 201 196 197 1,737,000
2004/03/24 202 202 194 197 2,177,000
2004/03/23 198 205 195 199 6,027,000
2004/03/22 189 202 187 202 7,832,000
2004/03/19 188 189 186 188 509,000
2004/03/18 193 194 188 188 1,509,000
2004/03/17 189 191 189 190 835,000
2004/03/16 193 193 188 188 987,000
2004/03/15 191 193 189 192 1,214,000
2004/03/12 189 192 187 190 1,029,000
2004/03/11 191 194 189 190 1,932,000
2004/03/10 192 197 190 194 3,917,000
2004/03/09 184 192 184 189 1,986,000
2004/03/08 191 193 186 186 2,407,000
2004/03/05 183 191 180 188 5,260,000
2004/03/04 189 190 181 183 4,355,000
2004/03/03 190 195 187 190 7,262,000
2004/03/02 204 208 185 186 22,418,000
2004/03/01 191 204 190 202 21,747,000
2004/02/27 183 193 182 190 22,004,000
2004/02/26 180 186 176 185 16,698,000
2004/02/25 171 183 170 180 16,920,000
2004/02/24 177 180 171 173 8,763,000
2004/02/23 170 177 169 177 16,810,000
2004/02/20 160 169 160 168 10,258,000
2004/02/19 157 165 154 163 2,340,000
2004/02/18 160 162 156 157 1,397,000
2004/02/17 157 167 157 160 6,198,000
2004/02/16 157 165 153 159 6,967,000
2004/02/13 143 155 142 155 1,966,000
2004/02/12 146 146 143 143 223,000
2004/02/10 146 146 144 144 100,000
2004/02/09 148 148 145 145 162,000
2004/02/06 145 147 144 146 114,000
2004/02/05 143 145 143 145 238,000
2004/02/04 148 152 145 145 362,000
2004/02/03 151 153 146 148 448,000
2004/02/02 150 152 149 149 309,000
2004/01/30 147 149 146 146 247,000
2004/01/29 147 149 144 147 479,000
2004/01/28 153 153 150 152 449,000
2004/01/27 153 156 153 154 284,000
2004/01/26 155 155 152 153 341,000
2004/01/23 156 156 154 155 488,000
2004/01/22 158 163 155 155 1,850,000
2004/01/21 153 158 151 157 977,000
2004/01/20 156 156 153 154 331,000
2004/01/19 157 157 153 155 720,000
2004/01/16 151 158 149 156 1,289,000
2004/01/15 151 154 150 151 535,000
2004/01/14 151 152 148 149 398,000
2004/01/13 154 154 150 150 305,000
2004/01/09 152 152 150 152 519,000
2004/01/08 151 153 147 153 882,000
2004/01/07 152 153 148 149 981,000
2004/01/06 143 148 142 148 687,000
2004/01/05 142 143 141 141 203,000

このページの先頭へ