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
2007/12/28 475 477 468 468 1,009,000
2007/12/27 475 489 471 485 3,358,000
2007/12/26 473 479 458 478 5,046,000
2007/12/25 446 478 442 477 3,908,000
2007/12/21 442 444 424 438 3,967,000
2007/12/20 450 455 426 437 5,985,000
2007/12/19 461 470 436 440 3,858,000
2007/12/18 450 477 440 463 2,533,000
2007/12/17 489 493 452 455 3,449,000
2007/12/14 527 531 501 504 2,388,000
2007/12/13 534 536 519 522 1,463,000
2007/12/12 523 539 521 536 1,449,000
2007/12/11 535 541 525 533 1,810,000
2007/12/10 550 550 524 526 2,082,000
2007/12/07 545 555 539 546 1,984,000
2007/12/06 552 556 528 535 2,169,000
2007/12/05 534 539 517 534 1,580,000
2007/12/04 554 561 532 534 2,087,000
2007/12/03 584 588 559 564 1,733,000
2007/11/30 549 584 548 571 2,109,000
2007/11/29 537 548 534 548 1,671,000
2007/11/28 526 532 515 516 1,404,000
2007/11/27 506 523 503 516 1,801,000
2007/11/26 525 530 513 525 2,684,000
2007/11/22 514 527 501 516 2,738,000
2007/11/21 545 556 522 524 2,071,000
2007/11/20 530 567 520 564 2,577,000
2007/11/19 600 601 558 560 1,418,000
2007/11/16 588 596 581 590 968,000
2007/11/15 612 626 603 603 1,121,000
2007/11/14 595 604 591 602 1,089,000
2007/11/13 571 584 561 569 2,081,000
2007/11/12 597 598 576 591 1,792,000
2007/11/09 613 634 611 617 1,367,000
2007/11/08 610 615 597 612 1,456,000
2007/11/07 655 664 631 632 1,470,000
2007/11/06 633 666 632 648 1,479,000
2007/11/05 670 674 641 643 2,262,000
2007/11/02 659 694 655 681 1,932,000
2007/11/01 726 729 683 685 2,669,000
2007/10/31 720 727 698 717 2,807,000
2007/10/30 749 754 734 754 1,343,000
2007/10/29 736 742 729 737 949,000
2007/10/26 724 724 706 717 1,770,000
2007/10/25 741 743 711 715 1,592,000
2007/10/24 745 756 745 749 2,056,000
2007/10/23 763 763 742 744 907,000
2007/10/22 735 750 727 743 1,912,000
2007/10/19 796 796 768 775 1,454,000
2007/10/18 775 799 775 799 1,887,000
2007/10/17 775 783 751 765 1,568,000
2007/10/16 791 796 778 780 1,391,000
2007/10/15 801 810 794 800 2,462,000
2007/10/12 795 802 787 793 2,332,000
2007/10/11 782 800 777 800 3,233,000
2007/10/10 775 787 768 782 2,508,000
2007/10/09 774 777 761 762 1,417,000
2007/10/05 755 777 753 769 2,200,000
2007/10/04 754 769 748 749 1,822,000
2007/10/03 757 759 749 754 1,567,000
2007/10/02 765 767 755 762 1,888,000
2007/10/01 768 774 746 752 2,875,000
2007/09/28 773 793 762 771 2,827,000
2007/09/27 789 789 764 768 2,969,000
2007/09/26 765 787 757 772 4,195,000
2007/09/25 740 753 733 750 5,647,000
2007/09/21 707 723 694 720 4,085,000
2007/09/20 725 728 705 710 2,529,000
2007/09/19 703 724 693 721 3,400,000
2007/09/18 685 688 676 680 1,858,000
2007/09/14 670 692 667 692 3,241,000
2007/09/13 658 672 654 664 2,922,000
2007/09/12 675 683 641 648 2,207,000
2007/09/11 652 665 632 665 2,602,000
2007/09/10 642 655 638 643 2,159,000
2007/09/07 683 687 665 672 1,895,000
2007/09/06 670 690 663 685 2,352,000
2007/09/05 720 727 682 690 3,244,000
2007/09/04 715 724 702 707 2,483,000
2007/09/03 700 721 695 711 3,754,000
2007/08/31 675 702 661 702 3,036,000
2007/08/30 700 700 669 673 2,579,000
2007/08/29 663 675 656 671 3,145,000
2007/08/28 690 712 683 693 2,516,000
2007/08/27 709 719 692 697 3,728,000
2007/08/24 660 697 654 689 5,321,000
2007/08/23 659 665 649 663 2,664,000
2007/08/22 649 654 633 639 2,576,000
2007/08/21 654 670 642 655 3,950,000
2007/08/20 650 659 636 651 4,869,000
2007/08/17 691 693 595 595 7,905,000
2007/08/16 702 721 662 695 6,533,000
2007/08/15 760 778 726 732 4,516,000
2007/08/14 746 792 746 766 4,418,000
2007/08/13 722 758 714 745 4,904,000
2007/08/10 751 767 686 698 6,356,000
2007/08/09 791 799 755 786 8,161,000
2007/08/08 816 836 782 790 5,826,000
2007/08/07 845 857 809 815 6,569,000
2007/08/06 801 846 798 832 6,759,000
2007/08/03 810 825 801 811 8,345,000
2007/08/02 775 800 753 800 8,770,000
2007/08/01 748 784 742 754 9,425,000
2007/07/31 743 764 719 747 8,721,000
2007/07/30 678 719 678 719 4,119,000
2007/07/27 670 697 660 677 2,569,000
2007/07/26 727 728 691 694 3,576,000
2007/07/25 706 736 705 727 4,896,000
2007/07/24 753 754 722 726 5,365,000
2007/07/23 690 756 690 756 9,471,000
2007/07/20 715 722 706 709 4,024,000
2007/07/19 694 728 686 722 10,433,000
2007/07/18 678 705 676 694 15,135,000
2007/07/17 640 682 633 669 10,628,000
2007/07/13 610 611 599 610 1,710,000
2007/07/12 620 626 584 594 2,834,000
2007/07/11 594 613 593 613 2,869,000
2007/07/10 594 607 593 599 2,513,000
2007/07/09 594 598 587 593 2,097,000
2007/07/06 573 585 571 585 1,530,000
2007/07/05 578 583 573 573 1,353,000
2007/07/04 551 580 551 579 3,346,000
2007/07/03 563 563 553 556 915,000
2007/07/02 548 558 548 558 946,000
2007/06/29 541 555 538 550 872,000
2007/06/28 543 545 537 541 620,000
2007/06/27 540 546 537 537 613,000
2007/06/26 548 549 538 545 551,000
2007/06/25 555 559 547 548 793,000
2007/06/22 561 561 552 560 883,000
2007/06/21 545 571 544 560 2,692,000
2007/06/20 560 562 552 552 1,476,000
2007/06/19 556 566 553 561 4,853,000
2007/06/18 550 554 542 548 1,136,000
2007/06/15 527 547 523 544 2,752,000
2007/06/14 521 525 516 519 1,210,000
2007/06/13 513 517 508 511 1,155,000
2007/06/12 529 534 515 522 995,000
2007/06/11 540 550 530 532 1,887,000
2007/06/08 536 538 523 530 1,603,000
2007/06/07 530 555 530 546 3,396,000
2007/06/06 522 540 522 539 2,170,000
2007/06/05 535 536 523 528 2,940,000
2007/06/04 503 535 500 530 5,249,000
2007/06/01 500 503 497 502 1,116,000
2007/05/31 494 501 494 501 1,087,000
2007/05/30 496 498 485 493 1,438,000
2007/05/29 484 504 483 502 1,860,000
2007/05/28 473 483 473 481 911,000
2007/05/25 463 476 459 474 1,438,000
2007/05/24 463 465 456 462 515,000
2007/05/23 469 469 462 463 1,025,000
2007/05/22 472 473 463 469 996,000
2007/05/21 459 471 459 470 662,000
2007/05/18 468 472 455 455 1,245,000
2007/05/17 467 477 467 473 728,000
2007/05/16 471 472 456 465 1,173,000
2007/05/15 484 486 471 474 1,265,000
2007/05/14 505 507 490 492 1,264,000
2007/05/11 494 499 487 495 1,022,000
2007/05/10 490 505 490 501 1,829,000
2007/05/09 483 487 480 485 571,000
2007/05/08 489 493 482 483 1,195,000
2007/05/07 479 494 478 494 1,557,000
2007/05/02 475 477 470 476 777,000
2007/05/01 483 484 474 479 1,214,000
2007/04/27 474 479 471 476 1,670,000
2007/04/26 457 468 457 467 705,000
2007/04/25 459 461 455 458 636,000
2007/04/24 450 460 449 460 972,000
2007/04/23 456 464 451 455 869,000
2007/04/20 460 461 455 457 513,000
2007/04/19 468 469 457 459 844,000
2007/04/18 466 470 465 468 628,000
2007/04/17 471 475 464 468 1,683,000
2007/04/16 461 471 458 467 2,513,000
2007/04/13 464 467 457 457 792,000
2007/04/12 455 467 454 464 1,135,000
2007/04/11 461 469 456 459 1,280,000
2007/04/10 451 463 449 462 2,032,000
2007/04/09 450 456 446 455 525,000
2007/04/06 451 454 447 451 430,000
2007/04/05 455 458 451 453 1,118,000
2007/04/04 454 457 449 457 1,505,000
2007/04/03 444 451 436 449 1,848,000
2007/04/02 449 451 441 445 1,231,000
2007/03/30 448 453 444 449 604,000
2007/03/29 437 449 436 448 759,000
2007/03/28 450 452 442 446 646,000
2007/03/27 450 457 448 449 620,000
2007/03/26 454 457 448 450 1,037,000
2007/03/23 459 463 455 456 1,977,000
2007/03/22 454 459 448 457 1,453,000
2007/03/20 440 450 438 444 983,000
2007/03/19 431 438 429 435 497,000
2007/03/16 440 441 428 432 858,000
2007/03/15 442 444 436 439 616,000
2007/03/14 437 442 431 434 1,121,000
2007/03/13 457 460 449 449 1,076,000
2007/03/12 458 462 454 462 1,432,000
2007/03/09 457 462 448 448 1,564,000
2007/03/08 446 456 444 452 1,920,000
2007/03/07 462 464 445 447 960,000
2007/03/06 432 456 432 452 1,663,000
2007/03/05 448 449 427 430 1,462,000
2007/03/02 459 465 453 456 1,813,000
2007/03/01 473 477 452 465 2,181,000
2007/02/28 460 479 452 475 2,386,000
2007/02/27 513 516 491 500 2,174,000
2007/02/26 500 520 500 515 3,566,000
2007/02/23 501 508 495 499 1,207,000
2007/02/22 507 514 501 503 2,786,000
2007/02/21 488 504 486 500 4,911,000
2007/02/20 493 493 482 488 1,669,000
2007/02/19 470 492 466 491 3,419,000
2007/02/16 468 470 463 467 1,269,000
2007/02/15 477 477 468 470 1,696,000
2007/02/14 472 475 467 472 1,255,000
2007/02/13 463 472 460 467 1,422,000
2007/02/09 460 465 457 461 2,322,000
2007/02/08 467 470 458 459 1,182,000
2007/02/07 463 475 460 466 2,951,000
2007/02/06 471 476 456 462 2,473,000
2007/02/05 484 486 472 473 1,758,000
2007/02/02 478 490 476 487 2,219,000
2007/02/01 474 478 466 478 2,267,000
2007/01/31 480 482 474 476 1,552,000
2007/01/30 489 494 482 484 3,538,000
2007/01/29 474 484 471 476 1,896,000
2007/01/26 459 472 457 470 1,879,000
2007/01/25 470 472 462 463 1,628,000
2007/01/24 470 470 462 469 1,970,000
2007/01/23 456 468 454 465 2,186,000
2007/01/22 457 460 449 456 2,254,000
2007/01/19 434 455 434 454 4,083,000
2007/01/18 430 432 427 431 1,046,000
2007/01/17 429 433 425 431 700,000
2007/01/16 433 433 427 429 1,266,000
2007/01/15 425 431 423 431 1,249,000
2007/01/12 423 427 420 427 768,000
2007/01/11 420 425 419 421 618,000
2007/01/10 424 424 415 419 871,000
2007/01/09 427 429 420 424 690,000
2007/01/05 435 437 425 427 1,039,000
2007/01/04 437 438 429 435 280,000

このページの先頭へ