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 |
---|---|---|---|---|---|
2011/12/30 | 215 | 216 | 214 | 216 | 181,000 |
2011/12/29 | 213 | 215 | 211 | 214 | 140,000 |
2011/12/28 | 214 | 215 | 212 | 214 | 614,000 |
2011/12/27 | 218 | 220 | 217 | 219 | 609,000 |
2011/12/26 | 219 | 219 | 216 | 218 | 561,000 |
2011/12/22 | 220 | 220 | 214 | 215 | 521,000 |
2011/12/21 | 219 | 221 | 218 | 221 | 337,000 |
2011/12/20 | 214 | 218 | 214 | 216 | 314,000 |
2011/12/19 | 217 | 218 | 214 | 216 | 359,000 |
2011/12/16 | 222 | 222 | 218 | 218 | 577,000 |
2011/12/15 | 221 | 223 | 220 | 220 | 532,000 |
2011/12/14 | 222 | 224 | 220 | 222 | 640,000 |
2011/12/13 | 222 | 225 | 221 | 223 | 591,000 |
2011/12/12 | 222 | 227 | 222 | 225 | 734,000 |
2011/12/09 | 218 | 221 | 217 | 219 | 1,046,000 |
2011/12/08 | 217 | 221 | 215 | 219 | 826,000 |
2011/12/07 | 213 | 216 | 213 | 216 | 338,000 |
2011/12/06 | 217 | 217 | 213 | 213 | 384,000 |
2011/12/05 | 216 | 218 | 215 | 216 | 460,000 |
2011/12/02 | 218 | 218 | 214 | 215 | 327,000 |
2011/12/01 | 220 | 221 | 217 | 218 | 479,000 |
2011/11/30 | 216 | 216 | 212 | 213 | 520,000 |
2011/11/29 | 214 | 216 | 212 | 216 | 572,000 |
2011/11/28 | 205 | 212 | 204 | 211 | 616,000 |
2011/11/25 | 201 | 205 | 201 | 202 | 379,000 |
2011/11/24 | 202 | 203 | 200 | 202 | 432,000 |
2011/11/22 | 194 | 204 | 194 | 203 | 568,000 |
2011/11/21 | 202 | 204 | 195 | 197 | 1,642,000 |
2011/11/18 | 208 | 210 | 203 | 205 | 1,360,000 |
2011/11/17 | 207 | 216 | 206 | 214 | 1,027,000 |
2011/11/16 | 218 | 219 | 211 | 211 | 874,000 |
2011/11/15 | 222 | 222 | 218 | 219 | 414,000 |
2011/11/14 | 223 | 225 | 219 | 222 | 586,000 |
2011/11/11 | 216 | 219 | 214 | 219 | 584,000 |
2011/11/10 | 220 | 220 | 212 | 215 | 1,145,000 |
2011/11/09 | 227 | 228 | 222 | 223 | 725,000 |
2011/11/08 | 235 | 238 | 222 | 224 | 1,347,000 |
2011/11/07 | 234 | 234 | 230 | 232 | 816,000 |
2011/11/04 | 228 | 231 | 226 | 230 | 829,000 |
2011/11/02 | 226 | 228 | 224 | 226 | 644,000 |
2011/11/01 | 233 | 234 | 229 | 229 | 902,000 |
2011/10/31 | 233 | 238 | 233 | 234 | 998,000 |
2011/10/28 | 240 | 240 | 231 | 232 | 762,000 |
2011/10/27 | 235 | 237 | 231 | 236 | 863,000 |
2011/10/26 | 236 | 238 | 234 | 236 | 578,000 |
2011/10/25 | 237 | 242 | 235 | 238 | 1,041,000 |
2011/10/24 | 235 | 236 | 232 | 234 | 836,000 |
2011/10/21 | 233 | 235 | 229 | 230 | 782,000 |
2011/10/20 | 235 | 238 | 235 | 236 | 271,000 |
2011/10/19 | 243 | 244 | 237 | 237 | 388,000 |
2011/10/18 | 240 | 243 | 238 | 242 | 327,000 |
2011/10/17 | 245 | 246 | 242 | 245 | 512,000 |
2011/10/14 | 243 | 248 | 240 | 240 | 675,000 |
2011/10/13 | 248 | 251 | 245 | 247 | 545,000 |
2011/10/12 | 239 | 247 | 237 | 247 | 756,000 |
2011/10/11 | 242 | 245 | 241 | 242 | 428,000 |
2011/10/07 | 233 | 238 | 233 | 238 | 420,000 |
2011/10/06 | 231 | 234 | 228 | 229 | 502,000 |
2011/10/05 | 236 | 238 | 226 | 226 | 723,000 |
2011/10/04 | 232 | 239 | 229 | 235 | 754,000 |
2011/10/03 | 241 | 244 | 232 | 233 | 941,000 |
2011/09/30 | 253 | 254 | 244 | 246 | 768,000 |
2011/09/29 | 238 | 256 | 238 | 255 | 1,102,000 |
2011/09/28 | 238 | 242 | 238 | 241 | 485,000 |
2011/09/27 | 234 | 238 | 234 | 238 | 325,000 |
2011/09/26 | 238 | 238 | 230 | 230 | 770,000 |
2011/09/22 | 238 | 240 | 237 | 239 | 416,000 |
2011/09/21 | 237 | 242 | 236 | 241 | 509,000 |
2011/09/20 | 236 | 240 | 236 | 239 | 476,000 |
2011/09/16 | 234 | 239 | 233 | 239 | 651,000 |
2011/09/15 | 229 | 233 | 227 | 231 | 608,000 |
2011/09/14 | 237 | 238 | 226 | 226 | 629,000 |
2011/09/13 | 233 | 238 | 231 | 238 | 685,000 |
2011/09/12 | 233 | 235 | 228 | 233 | 748,000 |
2011/09/09 | 234 | 242 | 232 | 236 | 1,535,000 |
2011/09/08 | 234 | 234 | 229 | 231 | 573,000 |
2011/09/07 | 228 | 230 | 226 | 229 | 432,000 |
2011/09/06 | 229 | 229 | 225 | 226 | 475,000 |
2011/09/05 | 234 | 234 | 231 | 232 | 341,000 |
2011/09/02 | 237 | 240 | 236 | 237 | 406,000 |
2011/09/01 | 239 | 242 | 237 | 240 | 550,000 |
2011/08/31 | 240 | 240 | 236 | 237 | 478,000 |
2011/08/30 | 241 | 243 | 240 | 240 | 396,000 |
2011/08/29 | 234 | 240 | 231 | 238 | 648,000 |
2011/08/26 | 226 | 232 | 226 | 230 | 724,000 |
2011/08/25 | 222 | 231 | 222 | 227 | 533,000 |
2011/08/24 | 227 | 228 | 217 | 222 | 1,065,000 |
2011/08/23 | 222 | 226 | 219 | 226 | 1,152,000 |
2011/08/22 | 227 | 230 | 221 | 222 | 569,000 |
2011/08/19 | 231 | 233 | 228 | 229 | 657,000 |
2011/08/18 | 242 | 243 | 236 | 237 | 790,000 |
2011/08/17 | 245 | 245 | 242 | 244 | 325,000 |
2011/08/16 | 247 | 251 | 245 | 246 | 1,303,000 |
2011/08/15 | 239 | 249 | 239 | 244 | 1,326,000 |
2011/08/12 | 240 | 240 | 236 | 238 | 642,000 |
2011/08/11 | 226 | 237 | 226 | 236 | 1,065,000 |
2011/08/10 | 237 | 238 | 233 | 236 | 711,000 |
2011/08/09 | 220 | 230 | 215 | 230 | 1,507,000 |
2011/08/08 | 235 | 239 | 229 | 229 | 955,000 |
2011/08/05 | 235 | 244 | 235 | 239 | 1,375,000 |
2011/08/04 | 253 | 255 | 251 | 251 | 513,000 |
2011/08/03 | 254 | 258 | 250 | 253 | 2,385,000 |
2011/08/02 | 254 | 257 | 253 | 257 | 1,356,000 |
2011/08/01 | 253 | 260 | 253 | 257 | 2,699,000 |
2011/07/29 | 250 | 254 | 250 | 251 | 1,935,000 |
2011/07/28 | 250 | 253 | 249 | 250 | 1,723,000 |
2011/07/27 | 254 | 255 | 250 | 254 | 5,503,000 |
2011/07/26 | 255 | 256 | 249 | 252 | 8,157,000 |
2011/07/25 | 230 | 234 | 230 | 232 | 667,000 |
2011/07/22 | 231 | 232 | 228 | 230 | 568,000 |
2011/07/21 | 233 | 233 | 229 | 230 | 450,000 |
2011/07/20 | 230 | 233 | 229 | 233 | 804,000 |
2011/07/19 | 229 | 231 | 228 | 228 | 435,000 |
2011/07/15 | 229 | 233 | 229 | 231 | 726,000 |
2011/07/14 | 234 | 235 | 229 | 231 | 522,000 |
2011/07/13 | 232 | 236 | 232 | 235 | 300,000 |
2011/07/12 | 235 | 241 | 233 | 234 | 1,125,000 |
2011/07/11 | 234 | 239 | 233 | 239 | 631,000 |
2011/07/08 | 240 | 240 | 234 | 236 | 611,000 |
2011/07/07 | 236 | 242 | 234 | 239 | 1,334,000 |
2011/07/06 | 236 | 236 | 232 | 233 | 627,000 |
2011/07/05 | 236 | 239 | 235 | 236 | 813,000 |
2011/07/04 | 239 | 241 | 235 | 237 | 855,000 |
2011/07/01 | 241 | 242 | 238 | 239 | 1,073,000 |
2011/06/30 | 243 | 243 | 238 | 241 | 1,771,000 |
2011/06/29 | 231 | 244 | 231 | 243 | 4,611,000 |
2011/06/28 | 227 | 231 | 225 | 228 | 1,354,000 |
2011/06/27 | 225 | 228 | 224 | 225 | 569,000 |
2011/06/24 | 224 | 228 | 224 | 227 | 1,093,000 |
2011/06/23 | 225 | 227 | 222 | 224 | 1,323,000 |
2011/06/22 | 223 | 228 | 222 | 228 | 1,326,000 |
2011/06/21 | 221 | 225 | 217 | 221 | 1,454,000 |
2011/06/20 | 217 | 220 | 216 | 216 | 936,000 |
2011/06/17 | 221 | 222 | 217 | 220 | 1,298,000 |
2011/06/16 | 223 | 226 | 221 | 221 | 1,132,000 |
2011/06/15 | 226 | 229 | 224 | 225 | 1,659,000 |
2011/06/14 | 224 | 228 | 222 | 228 | 2,036,000 |
2011/06/13 | 219 | 227 | 218 | 221 | 3,183,000 |
2011/06/10 | 221 | 223 | 219 | 220 | 1,541,000 |
2011/06/09 | 220 | 223 | 217 | 220 | 1,926,000 |
2011/06/08 | 216 | 220 | 214 | 219 | 1,898,000 |
2011/06/07 | 212 | 217 | 210 | 215 | 1,382,000 |
2011/06/06 | 212 | 215 | 203 | 213 | 1,629,000 |
2011/06/03 | 223 | 223 | 214 | 214 | 3,815,000 |
2011/06/02 | 208 | 219 | 207 | 216 | 6,091,000 |
2011/06/01 | 207 | 208 | 204 | 205 | 1,008,000 |
2011/05/31 | 204 | 210 | 201 | 209 | 1,998,000 |
2011/05/30 | 204 | 205 | 198 | 204 | 1,865,000 |
2011/05/27 | 198 | 203 | 196 | 202 | 2,145,000 |
2011/05/26 | 191 | 198 | 191 | 198 | 1,282,000 |
2011/05/25 | 187 | 192 | 187 | 190 | 562,000 |
2011/05/24 | 186 | 189 | 186 | 187 | 536,000 |
2011/05/23 | 191 | 191 | 189 | 189 | 495,000 |
2011/05/20 | 191 | 193 | 190 | 192 | 516,000 |
2011/05/19 | 191 | 191 | 190 | 190 | 345,000 |
2011/05/18 | 186 | 189 | 184 | 188 | 381,000 |
2011/05/17 | 183 | 187 | 181 | 185 | 659,000 |
2011/05/16 | 185 | 186 | 183 | 183 | 479,000 |
2011/05/13 | 189 | 190 | 184 | 186 | 541,000 |
2011/05/12 | 191 | 191 | 189 | 189 | 424,000 |
2011/05/11 | 192 | 193 | 191 | 192 | 219,000 |
2011/05/10 | 191 | 192 | 189 | 190 | 441,000 |
2011/05/09 | 194 | 194 | 190 | 190 | 416,000 |
2011/05/06 | 191 | 193 | 190 | 193 | 419,000 |
2011/05/02 | 188 | 194 | 188 | 194 | 713,000 |
2011/04/28 | 186 | 189 | 186 | 187 | 693,000 |
2011/04/27 | 188 | 188 | 185 | 185 | 609,000 |
2011/04/26 | 189 | 189 | 186 | 187 | 500,000 |
2011/04/25 | 188 | 191 | 188 | 189 | 297,000 |
2011/04/22 | 189 | 190 | 188 | 188 | 399,000 |
2011/04/21 | 189 | 191 | 188 | 189 | 474,000 |
2011/04/20 | 188 | 190 | 186 | 189 | 667,000 |
2011/04/19 | 188 | 189 | 186 | 187 | 1,040,000 |
2011/04/18 | 192 | 192 | 190 | 190 | 486,000 |
2011/04/15 | 196 | 196 | 192 | 192 | 504,000 |
2011/04/14 | 189 | 196 | 188 | 196 | 1,317,000 |
2011/04/13 | 187 | 192 | 186 | 190 | 551,000 |
2011/04/12 | 193 | 193 | 188 | 189 | 730,000 |
2011/04/11 | 190 | 195 | 190 | 194 | 939,000 |
2011/04/08 | 190 | 193 | 189 | 189 | 1,489,000 |
2011/04/07 | 190 | 193 | 188 | 190 | 685,000 |
2011/04/06 | 195 | 195 | 190 | 191 | 702,000 |
2011/04/05 | 198 | 199 | 192 | 193 | 1,352,000 |
2011/04/04 | 200 | 200 | 197 | 199 | 1,151,000 |
2011/04/01 | 197 | 200 | 195 | 197 | 1,991,000 |
2011/03/31 | 205 | 207 | 193 | 199 | 3,965,000 |
2011/03/30 | 206 | 213 | 205 | 212 | 814,000 |
2011/03/29 | 203 | 206 | 200 | 204 | 1,061,000 |
2011/03/28 | 213 | 213 | 200 | 207 | 1,419,000 |
2011/03/25 | 207 | 211 | 206 | 211 | 1,643,000 |
2011/03/24 | 203 | 206 | 203 | 204 | 687,000 |
2011/03/23 | 201 | 205 | 199 | 201 | 1,249,000 |
2011/03/22 | 200 | 203 | 196 | 201 | 2,172,000 |
2011/03/18 | 180 | 191 | 180 | 190 | 1,484,000 |
2011/03/17 | 160 | 178 | 160 | 176 | 1,372,000 |
2011/03/16 | 158 | 172 | 158 | 172 | 2,191,000 |
2011/03/15 | 179 | 181 | 139 | 149 | 3,728,000 |
2011/03/14 | 201 | 213 | 184 | 189 | 3,330,000 |
2011/03/11 | 236 | 237 | 233 | 233 | 1,149,000 |
2011/03/10 | 242 | 247 | 238 | 239 | 1,773,000 |
2011/03/09 | 241 | 243 | 240 | 241 | 556,000 |
2011/03/08 | 240 | 242 | 240 | 240 | 545,000 |
2011/03/07 | 246 | 246 | 241 | 241 | 564,000 |
2011/03/04 | 247 | 247 | 244 | 246 | 595,000 |
2011/03/03 | 246 | 247 | 243 | 244 | 852,000 |
2011/03/02 | 249 | 250 | 246 | 246 | 567,000 |
2011/03/01 | 253 | 254 | 251 | 253 | 507,000 |
2011/02/28 | 251 | 253 | 247 | 252 | 557,000 |
2011/02/25 | 247 | 251 | 247 | 251 | 530,000 |
2011/02/24 | 250 | 250 | 245 | 246 | 834,000 |
2011/02/23 | 248 | 251 | 248 | 248 | 1,027,000 |
2011/02/22 | 254 | 257 | 250 | 250 | 2,241,000 |
2011/02/21 | 253 | 256 | 252 | 254 | 954,000 |
2011/02/18 | 251 | 253 | 251 | 252 | 475,000 |
2011/02/17 | 251 | 253 | 251 | 252 | 589,000 |
2011/02/16 | 254 | 254 | 251 | 251 | 814,000 |
2011/02/15 | 251 | 255 | 250 | 254 | 944,000 |
2011/02/14 | 250 | 252 | 249 | 250 | 1,500,000 |
2011/02/10 | 251 | 253 | 251 | 252 | 860,000 |
2011/02/09 | 257 | 257 | 253 | 254 | 575,000 |
2011/02/08 | 256 | 257 | 254 | 255 | 572,000 |
2011/02/07 | 257 | 257 | 255 | 256 | 572,000 |
2011/02/04 | 253 | 257 | 253 | 253 | 894,000 |
2011/02/03 | 252 | 254 | 249 | 251 | 578,000 |
2011/02/02 | 250 | 253 | 249 | 252 | 668,000 |
2011/02/01 | 248 | 249 | 245 | 247 | 571,000 |
2011/01/31 | 246 | 248 | 245 | 247 | 469,000 |
2011/01/28 | 251 | 253 | 250 | 250 | 694,000 |
2011/01/27 | 253 | 255 | 251 | 254 | 721,000 |
2011/01/26 | 255 | 255 | 252 | 254 | 781,000 |
2011/01/25 | 253 | 256 | 250 | 255 | 1,176,000 |
2011/01/24 | 252 | 253 | 247 | 251 | 2,291,000 |
2011/01/21 | 265 | 265 | 255 | 256 | 1,629,000 |
2011/01/20 | 270 | 271 | 262 | 265 | 2,335,000 |
2011/01/19 | 273 | 275 | 271 | 272 | 3,223,000 |
2011/01/18 | 267 | 273 | 266 | 269 | 1,523,000 |
2011/01/17 | 271 | 272 | 266 | 267 | 853,000 |
2011/01/14 | 273 | 273 | 269 | 269 | 1,182,000 |
2011/01/13 | 272 | 273 | 268 | 273 | 1,625,000 |
2011/01/12 | 274 | 277 | 267 | 268 | 3,278,000 |
2011/01/11 | 269 | 273 | 268 | 270 | 1,408,000 |
2011/01/07 | 270 | 271 | 266 | 270 | 1,522,000 |
2011/01/06 | 266 | 272 | 265 | 270 | 2,639,000 |
2011/01/05 | 264 | 265 | 262 | 263 | 1,280,000 |
2011/01/04 | 267 | 267 | 264 | 265 | 974,000 |