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 |
---|---|---|---|---|---|
2012/12/28 | 179 | 180 | 176 | 178 | 1,043,000 |
2012/12/27 | 177 | 180 | 176 | 179 | 1,259,000 |
2012/12/26 | 175 | 178 | 173 | 177 | 1,782,000 |
2012/12/25 | 179 | 183 | 177 | 181 | 3,163,000 |
2012/12/21 | 179 | 198 | 173 | 176 | 10,989,000 |
2012/12/20 | 163 | 166 | 161 | 164 | 1,822,000 |
2012/12/19 | 160 | 164 | 160 | 164 | 1,810,000 |
2012/12/18 | 157 | 160 | 155 | 158 | 1,124,000 |
2012/12/17 | 157 | 158 | 156 | 156 | 1,445,000 |
2012/12/14 | 152 | 156 | 151 | 154 | 1,653,000 |
2012/12/13 | 149 | 154 | 149 | 152 | 1,584,000 |
2012/12/12 | 148 | 148 | 146 | 148 | 338,000 |
2012/12/11 | 150 | 150 | 145 | 145 | 881,000 |
2012/12/10 | 149 | 149 | 148 | 148 | 686,000 |
2012/12/07 | 149 | 149 | 148 | 148 | 581,000 |
2012/12/06 | 148 | 149 | 147 | 149 | 1,019,000 |
2012/12/05 | 147 | 150 | 143 | 149 | 2,632,000 |
2012/12/04 | 158 | 158 | 154 | 157 | 560,000 |
2012/12/03 | 157 | 157 | 155 | 156 | 466,000 |
2012/11/30 | 157 | 157 | 154 | 154 | 630,000 |
2012/11/29 | 158 | 159 | 155 | 156 | 935,000 |
2012/11/28 | 158 | 159 | 155 | 156 | 928,000 |
2012/11/27 | 162 | 163 | 158 | 161 | 894,000 |
2012/11/26 | 157 | 161 | 156 | 160 | 1,412,000 |
2012/11/22 | 152 | 157 | 152 | 155 | 1,291,000 |
2012/11/21 | 150 | 151 | 148 | 150 | 665,000 |
2012/11/20 | 154 | 155 | 148 | 150 | 1,075,000 |
2012/11/19 | 147 | 154 | 147 | 152 | 1,969,000 |
2012/11/16 | 138 | 147 | 137 | 145 | 1,499,000 |
2012/11/15 | 132 | 138 | 132 | 136 | 952,000 |
2012/11/14 | 135 | 135 | 130 | 132 | 1,434,000 |
2012/11/13 | 140 | 143 | 131 | 134 | 3,453,000 |
2012/11/12 | 152 | 153 | 147 | 149 | 1,166,000 |
2012/11/09 | 159 | 159 | 150 | 151 | 1,374,000 |
2012/11/08 | 160 | 165 | 156 | 158 | 2,550,000 |
2012/11/07 | 162 | 168 | 160 | 164 | 6,620,000 |
2012/11/06 | 142 | 160 | 142 | 160 | 4,190,000 |
2012/11/05 | 138 | 141 | 137 | 141 | 322,000 |
2012/11/02 | 139 | 140 | 137 | 138 | 300,000 |
2012/11/01 | 135 | 138 | 134 | 138 | 254,000 |
2012/10/31 | 136 | 138 | 135 | 136 | 405,000 |
2012/10/30 | 139 | 139 | 136 | 136 | 307,000 |
2012/10/29 | 137 | 139 | 136 | 139 | 301,000 |
2012/10/26 | 141 | 141 | 136 | 137 | 555,000 |
2012/10/25 | 138 | 140 | 137 | 140 | 284,000 |
2012/10/24 | 136 | 139 | 136 | 137 | 431,000 |
2012/10/23 | 140 | 141 | 137 | 138 | 597,000 |
2012/10/22 | 136 | 139 | 135 | 138 | 684,000 |
2012/10/19 | 131 | 139 | 130 | 137 | 1,106,000 |
2012/10/18 | 126 | 131 | 126 | 129 | 605,000 |
2012/10/17 | 126 | 127 | 125 | 125 | 856,000 |
2012/10/16 | 123 | 125 | 123 | 124 | 869,000 |
2012/10/15 | 121 | 124 | 121 | 122 | 799,000 |
2012/10/12 | 125 | 125 | 120 | 121 | 1,095,000 |
2012/10/11 | 126 | 128 | 125 | 125 | 414,000 |
2012/10/10 | 128 | 129 | 127 | 127 | 449,000 |
2012/10/09 | 136 | 136 | 132 | 132 | 227,000 |
2012/10/05 | 137 | 138 | 134 | 136 | 197,000 |
2012/10/04 | 132 | 138 | 131 | 137 | 535,000 |
2012/10/03 | 139 | 139 | 133 | 134 | 427,000 |
2012/10/02 | 141 | 143 | 139 | 140 | 330,000 |
2012/10/01 | 144 | 144 | 138 | 140 | 547,000 |
2012/09/28 | 141 | 143 | 140 | 143 | 358,000 |
2012/09/27 | 137 | 141 | 137 | 141 | 277,000 |
2012/09/26 | 140 | 141 | 137 | 139 | 288,000 |
2012/09/25 | 139 | 142 | 139 | 142 | 206,000 |
2012/09/24 | 143 | 143 | 138 | 139 | 244,000 |
2012/09/21 | 142 | 145 | 142 | 143 | 300,000 |
2012/09/20 | 148 | 148 | 142 | 142 | 485,000 |
2012/09/19 | 148 | 149 | 145 | 148 | 661,000 |
2012/09/18 | 145 | 148 | 145 | 147 | 435,000 |
2012/09/14 | 142 | 148 | 142 | 147 | 846,000 |
2012/09/13 | 139 | 144 | 139 | 140 | 646,000 |
2012/09/12 | 138 | 140 | 133 | 138 | 777,000 |
2012/09/11 | 139 | 139 | 136 | 138 | 241,000 |
2012/09/10 | 142 | 143 | 139 | 139 | 491,000 |
2012/09/07 | 137 | 143 | 137 | 143 | 718,000 |
2012/09/06 | 136 | 136 | 131 | 132 | 764,000 |
2012/09/05 | 141 | 141 | 134 | 137 | 741,000 |
2012/09/04 | 142 | 145 | 142 | 142 | 423,000 |
2012/09/03 | 147 | 147 | 140 | 141 | 583,000 |
2012/08/31 | 149 | 150 | 145 | 147 | 650,000 |
2012/08/30 | 155 | 155 | 150 | 152 | 367,000 |
2012/08/29 | 157 | 159 | 153 | 155 | 583,000 |
2012/08/28 | 161 | 162 | 155 | 157 | 521,000 |
2012/08/27 | 163 | 164 | 161 | 161 | 434,000 |
2012/08/24 | 164 | 164 | 161 | 163 | 369,000 |
2012/08/23 | 165 | 165 | 162 | 165 | 545,000 |
2012/08/22 | 168 | 171 | 164 | 165 | 712,000 |
2012/08/21 | 176 | 176 | 171 | 172 | 411,000 |
2012/08/20 | 169 | 178 | 168 | 175 | 868,000 |
2012/08/17 | 164 | 168 | 164 | 168 | 466,000 |
2012/08/16 | 165 | 168 | 163 | 163 | 483,000 |
2012/08/15 | 168 | 168 | 162 | 165 | 263,000 |
2012/08/14 | 162 | 168 | 161 | 168 | 356,000 |
2012/08/13 | 164 | 164 | 160 | 161 | 543,000 |
2012/08/10 | 164 | 167 | 164 | 167 | 254,000 |
2012/08/09 | 164 | 165 | 163 | 164 | 277,000 |
2012/08/08 | 165 | 168 | 164 | 166 | 221,000 |
2012/08/07 | 163 | 164 | 160 | 163 | 553,000 |
2012/08/06 | 167 | 169 | 166 | 168 | 144,000 |
2012/08/03 | 168 | 168 | 163 | 164 | 207,000 |
2012/08/02 | 168 | 170 | 167 | 169 | 166,000 |
2012/08/01 | 172 | 172 | 168 | 169 | 146,000 |
2012/07/31 | 165 | 174 | 165 | 173 | 549,000 |
2012/07/30 | 180 | 185 | 161 | 166 | 1,169,000 |
2012/07/27 | 173 | 180 | 173 | 177 | 160,000 |
2012/07/26 | 169 | 172 | 169 | 171 | 180,000 |
2012/07/25 | 167 | 171 | 166 | 168 | 259,000 |
2012/07/24 | 170 | 173 | 166 | 171 | 414,000 |
2012/07/23 | 176 | 176 | 173 | 173 | 220,000 |
2012/07/20 | 181 | 181 | 178 | 179 | 156,000 |
2012/07/19 | 178 | 184 | 178 | 183 | 226,000 |
2012/07/18 | 188 | 188 | 176 | 180 | 381,000 |
2012/07/17 | 192 | 192 | 186 | 186 | 218,000 |
2012/07/13 | 189 | 194 | 188 | 194 | 179,000 |
2012/07/12 | 192 | 192 | 189 | 189 | 217,000 |
2012/07/11 | 192 | 196 | 191 | 193 | 252,000 |
2012/07/10 | 196 | 197 | 192 | 192 | 250,000 |
2012/07/09 | 192 | 199 | 191 | 195 | 434,000 |
2012/07/06 | 194 | 195 | 192 | 193 | 151,000 |
2012/07/05 | 193 | 194 | 192 | 193 | 115,000 |
2012/07/04 | 195 | 196 | 193 | 193 | 160,000 |
2012/07/03 | 194 | 196 | 193 | 195 | 100,000 |
2012/07/02 | 196 | 196 | 194 | 194 | 161,000 |
2012/06/29 | 194 | 195 | 191 | 195 | 220,000 |
2012/06/28 | 195 | 197 | 193 | 194 | 141,000 |
2012/06/27 | 195 | 195 | 192 | 193 | 187,000 |
2012/06/26 | 192 | 195 | 192 | 194 | 216,000 |
2012/06/25 | 197 | 197 | 192 | 194 | 221,000 |
2012/06/22 | 193 | 197 | 191 | 195 | 264,000 |
2012/06/21 | 192 | 194 | 191 | 194 | 116,000 |
2012/06/20 | 190 | 193 | 190 | 191 | 228,000 |
2012/06/19 | 190 | 192 | 190 | 190 | 149,000 |
2012/06/18 | 186 | 190 | 186 | 190 | 279,000 |
2012/06/15 | 183 | 184 | 183 | 184 | 134,000 |
2012/06/14 | 182 | 183 | 181 | 182 | 82,000 |
2012/06/13 | 183 | 185 | 183 | 185 | 148,000 |
2012/06/12 | 184 | 185 | 182 | 183 | 219,000 |
2012/06/11 | 187 | 188 | 185 | 187 | 144,000 |
2012/06/08 | 188 | 188 | 181 | 184 | 386,000 |
2012/06/07 | 187 | 188 | 186 | 187 | 212,000 |
2012/06/06 | 180 | 184 | 179 | 184 | 209,000 |
2012/06/05 | 177 | 178 | 175 | 178 | 164,000 |
2012/06/04 | 177 | 177 | 174 | 175 | 299,000 |
2012/06/01 | 187 | 188 | 180 | 181 | 373,000 |
2012/05/31 | 187 | 191 | 187 | 191 | 428,000 |
2012/05/30 | 192 | 192 | 187 | 189 | 179,000 |
2012/05/29 | 189 | 191 | 187 | 191 | 171,000 |
2012/05/28 | 192 | 192 | 186 | 187 | 287,000 |
2012/05/25 | 190 | 192 | 189 | 191 | 304,000 |
2012/05/24 | 185 | 189 | 185 | 187 | 290,000 |
2012/05/23 | 192 | 192 | 185 | 185 | 183,000 |
2012/05/22 | 191 | 192 | 189 | 192 | 127,000 |
2012/05/21 | 184 | 190 | 184 | 187 | 238,000 |
2012/05/18 | 186 | 187 | 185 | 186 | 277,000 |
2012/05/17 | 186 | 191 | 186 | 190 | 230,000 |
2012/05/16 | 189 | 191 | 187 | 187 | 279,000 |
2012/05/15 | 190 | 193 | 184 | 190 | 476,000 |
2012/05/14 | 191 | 195 | 189 | 190 | 451,000 |
2012/05/11 | 203 | 205 | 196 | 197 | 401,000 |
2012/05/10 | 201 | 203 | 200 | 203 | 199,000 |
2012/05/09 | 202 | 205 | 201 | 204 | 347,000 |
2012/05/08 | 205 | 209 | 201 | 202 | 801,000 |
2012/05/07 | 211 | 211 | 207 | 207 | 361,000 |
2012/05/02 | 214 | 215 | 212 | 214 | 288,000 |
2012/05/01 | 215 | 218 | 212 | 212 | 333,000 |
2012/04/27 | 220 | 221 | 216 | 218 | 292,000 |
2012/04/26 | 219 | 222 | 218 | 219 | 613,000 |
2012/04/25 | 215 | 218 | 214 | 218 | 517,000 |
2012/04/24 | 210 | 213 | 210 | 212 | 362,000 |
2012/04/23 | 215 | 219 | 212 | 212 | 722,000 |
2012/04/20 | 214 | 215 | 214 | 214 | 334,000 |
2012/04/19 | 218 | 218 | 215 | 215 | 260,000 |
2012/04/18 | 216 | 219 | 216 | 219 | 326,000 |
2012/04/17 | 213 | 216 | 213 | 215 | 360,000 |
2012/04/16 | 214 | 215 | 212 | 212 | 291,000 |
2012/04/13 | 217 | 219 | 216 | 217 | 433,000 |
2012/04/12 | 215 | 217 | 210 | 215 | 830,000 |
2012/04/11 | 213 | 214 | 211 | 212 | 690,000 |
2012/04/10 | 225 | 225 | 215 | 217 | 364,000 |
2012/04/09 | 223 | 224 | 221 | 223 | 266,000 |
2012/04/06 | 225 | 226 | 223 | 225 | 304,000 |
2012/04/05 | 227 | 229 | 225 | 228 | 420,000 |
2012/04/04 | 231 | 234 | 228 | 230 | 582,000 |
2012/04/03 | 232 | 234 | 231 | 231 | 364,000 |
2012/04/02 | 235 | 236 | 233 | 233 | 467,000 |
2012/03/30 | 235 | 236 | 233 | 233 | 428,000 |
2012/03/29 | 235 | 238 | 234 | 236 | 697,000 |
2012/03/28 | 235 | 237 | 235 | 237 | 424,000 |
2012/03/27 | 238 | 238 | 235 | 237 | 485,000 |
2012/03/26 | 237 | 238 | 234 | 235 | 529,000 |
2012/03/23 | 237 | 238 | 235 | 236 | 718,000 |
2012/03/22 | 240 | 240 | 237 | 239 | 1,363,000 |
2012/03/21 | 233 | 243 | 233 | 240 | 3,741,000 |
2012/03/19 | 230 | 232 | 228 | 230 | 1,517,000 |
2012/03/16 | 224 | 226 | 223 | 226 | 410,000 |
2012/03/15 | 226 | 226 | 223 | 223 | 646,000 |
2012/03/14 | 226 | 227 | 224 | 225 | 883,000 |
2012/03/13 | 225 | 227 | 221 | 223 | 834,000 |
2012/03/12 | 228 | 228 | 223 | 225 | 629,000 |
2012/03/09 | 223 | 226 | 221 | 224 | 1,359,000 |
2012/03/08 | 223 | 223 | 219 | 221 | 904,000 |
2012/03/07 | 222 | 223 | 220 | 222 | 693,000 |
2012/03/06 | 223 | 227 | 223 | 225 | 555,000 |
2012/03/05 | 226 | 228 | 223 | 223 | 412,000 |
2012/03/02 | 226 | 229 | 225 | 227 | 578,000 |
2012/03/01 | 228 | 231 | 223 | 226 | 1,136,000 |
2012/02/29 | 233 | 235 | 227 | 228 | 1,733,000 |
2012/02/28 | 225 | 230 | 223 | 230 | 1,445,000 |
2012/02/27 | 228 | 230 | 227 | 228 | 896,000 |
2012/02/24 | 227 | 228 | 226 | 227 | 734,000 |
2012/02/23 | 228 | 229 | 225 | 228 | 769,000 |
2012/02/22 | 229 | 229 | 225 | 229 | 1,328,000 |
2012/02/21 | 221 | 230 | 221 | 227 | 2,232,000 |
2012/02/20 | 216 | 220 | 216 | 218 | 1,051,000 |
2012/02/17 | 217 | 217 | 213 | 215 | 1,083,000 |
2012/02/16 | 211 | 214 | 211 | 214 | 756,000 |
2012/02/15 | 210 | 213 | 209 | 212 | 1,273,000 |
2012/02/14 | 213 | 213 | 208 | 209 | 1,209,000 |
2012/02/13 | 208 | 213 | 208 | 212 | 2,013,000 |
2012/02/10 | 226 | 227 | 218 | 220 | 656,000 |
2012/02/09 | 227 | 228 | 225 | 226 | 404,000 |
2012/02/08 | 227 | 228 | 225 | 228 | 320,000 |
2012/02/07 | 225 | 228 | 225 | 226 | 240,000 |
2012/02/06 | 226 | 230 | 225 | 226 | 955,000 |
2012/02/03 | 224 | 225 | 222 | 224 | 577,000 |
2012/02/02 | 223 | 226 | 222 | 223 | 834,000 |
2012/02/01 | 219 | 224 | 218 | 223 | 997,000 |
2012/01/31 | 221 | 221 | 217 | 219 | 462,000 |
2012/01/30 | 221 | 224 | 221 | 221 | 812,000 |
2012/01/27 | 217 | 221 | 216 | 221 | 1,046,000 |
2012/01/26 | 217 | 218 | 214 | 216 | 571,000 |
2012/01/25 | 215 | 217 | 215 | 217 | 411,000 |
2012/01/24 | 219 | 219 | 215 | 215 | 392,000 |
2012/01/23 | 217 | 219 | 214 | 218 | 792,000 |
2012/01/20 | 214 | 217 | 211 | 215 | 751,000 |
2012/01/19 | 212 | 213 | 210 | 212 | 602,000 |
2012/01/18 | 208 | 212 | 207 | 209 | 441,000 |
2012/01/17 | 205 | 209 | 204 | 208 | 310,000 |
2012/01/16 | 205 | 208 | 204 | 205 | 471,000 |
2012/01/13 | 207 | 210 | 207 | 207 | 332,000 |
2012/01/12 | 205 | 209 | 204 | 208 | 578,000 |
2012/01/11 | 205 | 207 | 204 | 205 | 783,000 |
2012/01/10 | 212 | 212 | 203 | 203 | 471,000 |
2012/01/06 | 216 | 216 | 207 | 212 | 572,000 |
2012/01/05 | 216 | 217 | 215 | 215 | 171,000 |
2012/01/04 | 217 | 218 | 215 | 218 | 307,000 |