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 |
---|---|---|---|---|---|
2014/12/30 | 234 | 235 | 228 | 229 | 935,000 |
2014/12/29 | 242 | 242 | 233 | 236 | 1,187,000 |
2014/12/26 | 238 | 243 | 235 | 241 | 1,475,000 |
2014/12/25 | 244 | 244 | 236 | 241 | 1,600,000 |
2014/12/24 | 247 | 250 | 240 | 243 | 3,316,000 |
2014/12/22 | 239 | 246 | 238 | 246 | 2,268,000 |
2014/12/19 | 242 | 244 | 233 | 236 | 1,990,000 |
2014/12/18 | 230 | 240 | 229 | 239 | 3,809,000 |
2014/12/17 | 219 | 226 | 219 | 224 | 954,000 |
2014/12/16 | 223 | 225 | 219 | 220 | 977,000 |
2014/12/15 | 225 | 229 | 225 | 225 | 655,000 |
2014/12/12 | 228 | 232 | 228 | 229 | 1,508,000 |
2014/12/11 | 217 | 227 | 216 | 225 | 919,000 |
2014/12/10 | 228 | 230 | 224 | 226 | 1,696,000 |
2014/12/09 | 228 | 234 | 227 | 231 | 2,694,000 |
2014/12/08 | 222 | 231 | 221 | 231 | 3,378,000 |
2014/12/05 | 219 | 222 | 219 | 222 | 1,508,000 |
2014/12/04 | 222 | 223 | 216 | 221 | 2,391,000 |
2014/12/03 | 216 | 223 | 215 | 218 | 6,229,000 |
2014/12/02 | 202 | 210 | 202 | 209 | 1,747,000 |
2014/12/01 | 199 | 203 | 198 | 201 | 760,000 |
2014/11/28 | 199 | 200 | 197 | 197 | 819,000 |
2014/11/27 | 200 | 201 | 196 | 199 | 1,088,000 |
2014/11/26 | 199 | 200 | 197 | 200 | 532,000 |
2014/11/25 | 198 | 201 | 196 | 199 | 1,029,000 |
2014/11/21 | 195 | 198 | 192 | 196 | 592,000 |
2014/11/20 | 193 | 197 | 193 | 196 | 475,000 |
2014/11/19 | 193 | 195 | 193 | 194 | 471,000 |
2014/11/18 | 189 | 195 | 189 | 194 | 1,069,000 |
2014/11/17 | 190 | 190 | 187 | 188 | 618,000 |
2014/11/14 | 191 | 191 | 189 | 190 | 585,000 |
2014/11/13 | 188 | 190 | 188 | 189 | 640,000 |
2014/11/12 | 189 | 192 | 187 | 188 | 764,000 |
2014/11/11 | 189 | 190 | 187 | 188 | 585,000 |
2014/11/10 | 191 | 191 | 187 | 187 | 702,000 |
2014/11/07 | 185 | 193 | 185 | 192 | 1,223,000 |
2014/11/06 | 185 | 187 | 183 | 184 | 595,000 |
2014/11/05 | 186 | 187 | 183 | 185 | 872,000 |
2014/11/04 | 191 | 191 | 186 | 187 | 1,351,000 |
2014/10/31 | 182 | 185 | 181 | 185 | 574,000 |
2014/10/30 | 179 | 181 | 179 | 179 | 376,000 |
2014/10/29 | 179 | 183 | 179 | 179 | 626,000 |
2014/10/28 | 178 | 180 | 177 | 180 | 470,000 |
2014/10/27 | 178 | 179 | 177 | 179 | 204,000 |
2014/10/24 | 182 | 184 | 175 | 175 | 661,000 |
2014/10/23 | 176 | 180 | 176 | 180 | 414,000 |
2014/10/22 | 177 | 178 | 176 | 177 | 421,000 |
2014/10/21 | 176 | 177 | 174 | 174 | 335,000 |
2014/10/20 | 176 | 178 | 175 | 175 | 243,000 |
2014/10/17 | 174 | 175 | 172 | 172 | 359,000 |
2014/10/16 | 176 | 176 | 173 | 174 | 335,000 |
2014/10/15 | 177 | 179 | 176 | 178 | 223,000 |
2014/10/14 | 172 | 177 | 172 | 175 | 588,000 |
2014/10/10 | 179 | 180 | 175 | 176 | 597,000 |
2014/10/09 | 185 | 186 | 180 | 181 | 324,000 |
2014/10/08 | 183 | 185 | 181 | 183 | 507,000 |
2014/10/07 | 188 | 190 | 185 | 185 | 380,000 |
2014/10/06 | 189 | 190 | 188 | 189 | 168,000 |
2014/10/03 | 185 | 188 | 185 | 187 | 310,000 |
2014/10/02 | 189 | 189 | 185 | 185 | 543,000 |
2014/10/01 | 190 | 192 | 190 | 190 | 259,000 |
2014/09/30 | 193 | 193 | 189 | 190 | 486,000 |
2014/09/29 | 194 | 195 | 192 | 193 | 309,000 |
2014/09/26 | 192 | 194 | 192 | 194 | 293,000 |
2014/09/25 | 192 | 195 | 191 | 195 | 382,000 |
2014/09/24 | 191 | 192 | 190 | 192 | 202,000 |
2014/09/22 | 194 | 195 | 191 | 192 | 356,000 |
2014/09/19 | 191 | 193 | 191 | 193 | 604,000 |
2014/09/18 | 191 | 192 | 190 | 191 | 332,000 |
2014/09/17 | 190 | 192 | 190 | 190 | 244,000 |
2014/09/16 | 193 | 194 | 190 | 190 | 586,000 |
2014/09/12 | 194 | 195 | 192 | 193 | 603,000 |
2014/09/11 | 195 | 195 | 193 | 193 | 478,000 |
2014/09/10 | 195 | 195 | 192 | 195 | 469,000 |
2014/09/09 | 195 | 197 | 194 | 197 | 331,000 |
2014/09/08 | 197 | 198 | 192 | 195 | 573,000 |
2014/09/05 | 202 | 202 | 196 | 197 | 1,273,000 |
2014/09/04 | 193 | 204 | 192 | 199 | 2,616,000 |
2014/09/03 | 189 | 192 | 188 | 191 | 647,000 |
2014/09/02 | 186 | 189 | 185 | 187 | 299,000 |
2014/09/01 | 184 | 188 | 184 | 185 | 464,000 |
2014/08/29 | 185 | 186 | 183 | 184 | 264,000 |
2014/08/28 | 187 | 187 | 184 | 186 | 314,000 |
2014/08/27 | 185 | 187 | 184 | 185 | 214,000 |
2014/08/26 | 185 | 186 | 184 | 185 | 225,000 |
2014/08/25 | 184 | 185 | 183 | 185 | 140,000 |
2014/08/22 | 184 | 185 | 183 | 184 | 204,000 |
2014/08/21 | 183 | 184 | 182 | 184 | 264,000 |
2014/08/20 | 182 | 184 | 181 | 183 | 342,000 |
2014/08/19 | 184 | 185 | 183 | 184 | 181,000 |
2014/08/18 | 179 | 184 | 179 | 184 | 331,000 |
2014/08/15 | 179 | 180 | 178 | 180 | 149,000 |
2014/08/14 | 179 | 180 | 179 | 179 | 270,000 |
2014/08/13 | 179 | 180 | 178 | 180 | 115,000 |
2014/08/12 | 181 | 181 | 179 | 180 | 102,000 |
2014/08/11 | 177 | 180 | 176 | 179 | 267,000 |
2014/08/08 | 178 | 178 | 173 | 175 | 375,000 |
2014/08/07 | 176 | 179 | 176 | 178 | 359,000 |
2014/08/06 | 178 | 179 | 177 | 178 | 399,000 |
2014/08/05 | 181 | 181 | 179 | 179 | 384,000 |
2014/08/04 | 184 | 184 | 177 | 179 | 847,000 |
2014/08/01 | 185 | 187 | 185 | 185 | 150,000 |
2014/07/31 | 191 | 191 | 187 | 187 | 198,000 |
2014/07/30 | 191 | 192 | 189 | 190 | 395,000 |
2014/07/29 | 190 | 192 | 189 | 190 | 257,000 |
2014/07/28 | 187 | 189 | 187 | 189 | 331,000 |
2014/07/25 | 184 | 187 | 184 | 186 | 254,000 |
2014/07/24 | 184 | 185 | 183 | 184 | 219,000 |
2014/07/23 | 186 | 187 | 185 | 185 | 296,000 |
2014/07/22 | 184 | 187 | 183 | 184 | 216,000 |
2014/07/18 | 182 | 184 | 181 | 183 | 565,000 |
2014/07/17 | 190 | 190 | 186 | 187 | 883,000 |
2014/07/16 | 190 | 192 | 189 | 190 | 301,000 |
2014/07/15 | 191 | 193 | 191 | 192 | 178,000 |
2014/07/14 | 188 | 191 | 187 | 190 | 166,000 |
2014/07/11 | 185 | 190 | 184 | 187 | 446,000 |
2014/07/10 | 194 | 194 | 186 | 187 | 653,000 |
2014/07/09 | 194 | 197 | 194 | 194 | 196,000 |
2014/07/08 | 197 | 198 | 194 | 197 | 298,000 |
2014/07/07 | 200 | 200 | 196 | 196 | 530,000 |
2014/07/04 | 196 | 199 | 196 | 199 | 1,123,000 |
2014/07/03 | 194 | 196 | 193 | 194 | 1,035,000 |
2014/07/02 | 193 | 195 | 193 | 194 | 376,000 |
2014/07/01 | 192 | 195 | 192 | 193 | 453,000 |
2014/06/30 | 193 | 193 | 191 | 193 | 303,000 |
2014/06/27 | 192 | 193 | 189 | 190 | 451,000 |
2014/06/26 | 192 | 195 | 191 | 195 | 460,000 |
2014/06/25 | 191 | 192 | 190 | 190 | 329,000 |
2014/06/24 | 189 | 192 | 188 | 192 | 352,000 |
2014/06/23 | 192 | 193 | 189 | 190 | 439,000 |
2014/06/20 | 191 | 193 | 186 | 193 | 955,000 |
2014/06/19 | 190 | 192 | 189 | 191 | 602,000 |
2014/06/18 | 183 | 191 | 183 | 190 | 1,039,000 |
2014/06/17 | 180 | 184 | 180 | 184 | 464,000 |
2014/06/16 | 180 | 181 | 178 | 179 | 213,000 |
2014/06/13 | 177 | 180 | 177 | 180 | 573,000 |
2014/06/12 | 174 | 178 | 174 | 177 | 316,000 |
2014/06/11 | 176 | 177 | 175 | 176 | 256,000 |
2014/06/10 | 179 | 179 | 175 | 175 | 482,000 |
2014/06/09 | 179 | 180 | 178 | 179 | 605,000 |
2014/06/06 | 177 | 179 | 176 | 178 | 546,000 |
2014/06/05 | 176 | 178 | 176 | 177 | 388,000 |
2014/06/04 | 176 | 177 | 175 | 177 | 341,000 |
2014/06/03 | 174 | 178 | 174 | 177 | 795,000 |
2014/06/02 | 168 | 174 | 168 | 174 | 808,000 |
2014/05/30 | 170 | 174 | 166 | 166 | 2,056,000 |
2014/05/29 | 171 | 172 | 169 | 169 | 576,000 |
2014/05/28 | 172 | 175 | 170 | 171 | 748,000 |
2014/05/27 | 173 | 174 | 171 | 172 | 286,000 |
2014/05/26 | 174 | 175 | 173 | 174 | 282,000 |
2014/05/23 | 173 | 175 | 170 | 173 | 294,000 |
2014/05/22 | 170 | 173 | 169 | 172 | 210,000 |
2014/05/21 | 169 | 170 | 167 | 169 | 291,000 |
2014/05/20 | 171 | 172 | 170 | 170 | 301,000 |
2014/05/19 | 175 | 175 | 171 | 171 | 140,000 |
2014/05/16 | 173 | 175 | 171 | 174 | 501,000 |
2014/05/15 | 179 | 180 | 173 | 174 | 721,000 |
2014/05/14 | 180 | 183 | 179 | 181 | 301,000 |
2014/05/13 | 180 | 181 | 179 | 181 | 132,000 |
2014/05/12 | 180 | 181 | 177 | 177 | 196,000 |
2014/05/09 | 181 | 182 | 179 | 180 | 161,000 |
2014/05/08 | 180 | 182 | 178 | 181 | 288,000 |
2014/05/07 | 182 | 183 | 179 | 180 | 305,000 |
2014/05/02 | 182 | 184 | 182 | 183 | 201,000 |
2014/05/01 | 180 | 183 | 180 | 183 | 239,000 |
2014/04/30 | 187 | 187 | 177 | 180 | 1,015,000 |
2014/04/28 | 192 | 193 | 189 | 189 | 247,000 |
2014/04/25 | 194 | 195 | 193 | 193 | 195,000 |
2014/04/24 | 194 | 195 | 192 | 195 | 217,000 |
2014/04/23 | 191 | 194 | 191 | 194 | 265,000 |
2014/04/22 | 191 | 193 | 190 | 191 | 292,000 |
2014/04/21 | 190 | 193 | 190 | 191 | 157,000 |
2014/04/18 | 189 | 190 | 188 | 190 | 133,000 |
2014/04/17 | 187 | 190 | 186 | 189 | 234,000 |
2014/04/16 | 183 | 187 | 183 | 186 | 203,000 |
2014/04/15 | 183 | 184 | 181 | 184 | 199,000 |
2014/04/14 | 182 | 184 | 181 | 182 | 105,000 |
2014/04/11 | 180 | 186 | 180 | 183 | 476,000 |
2014/04/10 | 187 | 189 | 184 | 184 | 386,000 |
2014/04/09 | 185 | 185 | 182 | 184 | 226,000 |
2014/04/08 | 186 | 187 | 184 | 186 | 249,000 |
2014/04/07 | 189 | 190 | 188 | 188 | 173,000 |
2014/04/04 | 192 | 193 | 191 | 191 | 98,000 |
2014/04/03 | 193 | 194 | 191 | 193 | 366,000 |
2014/04/02 | 195 | 196 | 192 | 192 | 709,000 |
2014/04/01 | 195 | 198 | 194 | 197 | 338,000 |
2014/03/31 | 196 | 197 | 193 | 196 | 250,000 |
2014/03/28 | 195 | 198 | 192 | 196 | 523,000 |
2014/03/27 | 188 | 196 | 186 | 195 | 662,000 |
2014/03/26 | 187 | 191 | 187 | 190 | 388,000 |
2014/03/25 | 184 | 189 | 184 | 187 | 529,000 |
2014/03/24 | 177 | 187 | 177 | 184 | 647,000 |
2014/03/20 | 184 | 184 | 176 | 177 | 419,000 |
2014/03/19 | 184 | 186 | 183 | 183 | 170,000 |
2014/03/18 | 184 | 186 | 184 | 184 | 181,000 |
2014/03/17 | 184 | 186 | 181 | 181 | 242,000 |
2014/03/14 | 184 | 187 | 183 | 183 | 592,000 |
2014/03/13 | 190 | 191 | 188 | 189 | 158,000 |
2014/03/12 | 192 | 193 | 182 | 190 | 498,000 |
2014/03/11 | 194 | 195 | 193 | 194 | 177,000 |
2014/03/10 | 195 | 196 | 193 | 195 | 174,000 |
2014/03/07 | 196 | 196 | 194 | 196 | 344,000 |
2014/03/06 | 191 | 196 | 191 | 195 | 246,000 |
2014/03/05 | 193 | 195 | 192 | 193 | 245,000 |
2014/03/04 | 186 | 190 | 186 | 190 | 274,000 |
2014/03/03 | 191 | 191 | 186 | 189 | 557,000 |
2014/02/28 | 191 | 201 | 190 | 194 | 1,128,000 |
2014/02/27 | 191 | 194 | 189 | 191 | 430,000 |
2014/02/26 | 194 | 195 | 191 | 192 | 357,000 |
2014/02/25 | 191 | 194 | 191 | 194 | 443,000 |
2014/02/24 | 190 | 193 | 188 | 191 | 274,000 |
2014/02/21 | 188 | 190 | 187 | 189 | 415,000 |
2014/02/20 | 189 | 191 | 186 | 187 | 408,000 |
2014/02/19 | 188 | 192 | 188 | 189 | 230,000 |
2014/02/18 | 185 | 192 | 185 | 191 | 455,000 |
2014/02/17 | 183 | 186 | 179 | 185 | 271,000 |
2014/02/14 | 190 | 191 | 182 | 184 | 441,000 |
2014/02/13 | 192 | 192 | 188 | 189 | 651,000 |
2014/02/12 | 187 | 193 | 185 | 192 | 1,009,000 |
2014/02/10 | 185 | 185 | 180 | 181 | 477,000 |
2014/02/07 | 179 | 184 | 179 | 182 | 578,000 |
2014/02/06 | 176 | 178 | 173 | 176 | 445,000 |
2014/02/05 | 176 | 177 | 172 | 173 | 696,000 |
2014/02/04 | 175 | 176 | 168 | 170 | 1,192,000 |
2014/02/03 | 187 | 188 | 182 | 182 | 688,000 |
2014/01/31 | 192 | 192 | 186 | 189 | 651,000 |
2014/01/30 | 192 | 192 | 187 | 190 | 662,000 |
2014/01/29 | 192 | 196 | 192 | 195 | 475,000 |
2014/01/28 | 193 | 194 | 190 | 190 | 680,000 |
2014/01/27 | 195 | 195 | 191 | 191 | 817,000 |
2014/01/24 | 200 | 202 | 197 | 199 | 748,000 |
2014/01/23 | 208 | 208 | 201 | 202 | 934,000 |
2014/01/22 | 208 | 208 | 200 | 206 | 1,083,000 |
2014/01/21 | 213 | 213 | 207 | 208 | 562,000 |
2014/01/20 | 213 | 220 | 207 | 211 | 2,309,000 |
2014/01/17 | 203 | 212 | 202 | 209 | 2,368,000 |
2014/01/16 | 201 | 203 | 200 | 202 | 788,000 |
2014/01/15 | 199 | 201 | 198 | 201 | 521,000 |
2014/01/14 | 198 | 199 | 194 | 197 | 701,000 |
2014/01/10 | 200 | 201 | 198 | 200 | 475,000 |
2014/01/09 | 203 | 203 | 199 | 201 | 757,000 |
2014/01/08 | 202 | 203 | 200 | 203 | 777,000 |
2014/01/07 | 200 | 205 | 200 | 201 | 2,077,000 |
2014/01/06 | 197 | 201 | 196 | 200 | 1,041,000 |