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 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,200 | 4,205 | 4,160 | 4,175 | 51,800 |
| 2025/08/07 | 4,165 | 4,195 | 4,150 | 4,185 | 52,300 |
| 2025/08/06 | 4,155 | 4,180 | 4,155 | 4,170 | 32,700 |
| 2025/08/05 | 4,150 | 4,185 | 4,135 | 4,155 | 45,100 |
| 2025/08/04 | 4,115 | 4,135 | 4,095 | 4,135 | 34,100 |
| 2025/08/01 | 4,150 | 4,160 | 4,125 | 4,150 | 38,200 |
| 2025/07/31 | 4,090 | 4,145 | 4,090 | 4,145 | 49,000 |
| 2025/07/30 | 4,080 | 4,105 | 4,070 | 4,090 | 18,500 |
| 2025/07/29 | 4,080 | 4,095 | 4,070 | 4,090 | 18,200 |
| 2025/07/28 | 4,075 | 4,100 | 4,060 | 4,100 | 23,800 |
| 2025/07/25 | 4,120 | 4,120 | 4,070 | 4,075 | 23,500 |
| 2025/07/24 | 4,095 | 4,125 | 4,090 | 4,120 | 47,800 |
| 2025/07/23 | 4,040 | 4,085 | 4,030 | 4,065 | 84,000 |
| 2025/07/22 | 4,000 | 4,020 | 3,990 | 4,015 | 39,700 |
| 2025/07/18 | 4,010 | 4,020 | 4,005 | 4,005 | 18,600 |
| 2025/07/17 | 4,020 | 4,025 | 4,000 | 4,015 | 43,600 |
| 2025/07/16 | 4,070 | 4,075 | 4,030 | 4,030 | 23,400 |
| 2025/07/15 | 4,070 | 4,090 | 4,045 | 4,075 | 43,000 |
| 2025/07/14 | 4,060 | 4,070 | 4,025 | 4,040 | 26,400 |
| 2025/07/11 | 4,025 | 4,060 | 4,020 | 4,040 | 37,400 |
| 2025/07/10 | 4,065 | 4,065 | 4,000 | 4,015 | 51,800 |
| 2025/07/09 | 4,050 | 4,070 | 4,040 | 4,055 | 29,400 |
| 2025/07/08 | 4,015 | 4,050 | 4,005 | 4,050 | 40,900 |
| 2025/07/07 | 4,045 | 4,045 | 4,005 | 4,005 | 34,500 |
| 2025/07/04 | 4,080 | 4,080 | 4,025 | 4,045 | 34,400 |
| 2025/07/03 | 4,035 | 4,065 | 4,030 | 4,055 | 37,400 |
| 2025/07/02 | 4,015 | 4,040 | 4,005 | 4,025 | 42,900 |
| 2025/07/01 | 4,090 | 4,100 | 4,020 | 4,030 | 68,100 |
| 2025/06/30 | 4,165 | 4,200 | 4,080 | 4,085 | 83,100 |
| 2025/06/27 | 4,070 | 4,190 | 4,055 | 4,170 | 151,700 |
| 2025/06/26 | 4,155 | 4,195 | 4,150 | 4,185 | 95,400 |
| 2025/06/25 | 4,170 | 4,175 | 4,150 | 4,165 | 54,200 |
| 2025/06/24 | 4,210 | 4,210 | 4,165 | 4,165 | 78,300 |
| 2025/06/23 | 4,170 | 4,240 | 4,140 | 4,175 | 89,600 |
| 2025/06/20 | 4,200 | 4,210 | 4,175 | 4,175 | 55,700 |
| 2025/06/19 | 4,215 | 4,215 | 4,180 | 4,200 | 43,400 |
| 2025/06/18 | 4,190 | 4,220 | 4,190 | 4,215 | 41,600 |
| 2025/06/17 | 4,210 | 4,215 | 4,195 | 4,205 | 34,200 |
| 2025/06/16 | 4,195 | 4,205 | 4,190 | 4,200 | 27,600 |
| 2025/06/13 | 4,210 | 4,210 | 4,180 | 4,190 | 72,300 |
| 2025/06/12 | 4,255 | 4,255 | 4,205 | 4,225 | 42,400 |
| 2025/06/11 | 4,240 | 4,260 | 4,230 | 4,250 | 32,600 |
| 2025/06/10 | 4,235 | 4,265 | 4,225 | 4,240 | 38,400 |
| 2025/06/09 | 4,250 | 4,260 | 4,230 | 4,235 | 23,900 |
| 2025/06/06 | 4,230 | 4,270 | 4,230 | 4,240 | 40,500 |
| 2025/06/05 | 4,240 | 4,255 | 4,225 | 4,240 | 42,900 |
| 2025/06/04 | 4,265 | 4,300 | 4,250 | 4,250 | 31,400 |
| 2025/06/03 | 4,290 | 4,305 | 4,260 | 4,260 | 38,000 |
| 2025/06/02 | 4,300 | 4,340 | 4,270 | 4,285 | 55,800 |
| 2025/05/30 | 4,285 | 4,360 | 4,270 | 4,345 | 57,700 |
| 2025/05/29 | 4,275 | 4,300 | 4,275 | 4,290 | 22,200 |
| 2025/05/28 | 4,300 | 4,300 | 4,255 | 4,265 | 30,500 |
| 2025/05/27 | 4,235 | 4,290 | 4,235 | 4,275 | 31,600 |
| 2025/05/26 | 4,200 | 4,250 | 4,200 | 4,235 | 26,400 |
| 2025/05/23 | 4,190 | 4,220 | 4,180 | 4,200 | 38,100 |
| 2025/05/22 | 4,205 | 4,220 | 4,190 | 4,190 | 28,000 |
| 2025/05/21 | 4,200 | 4,245 | 4,200 | 4,240 | 24,700 |
| 2025/05/20 | 4,245 | 4,250 | 4,195 | 4,195 | 36,400 |
| 2025/05/19 | 4,245 | 4,255 | 4,220 | 4,240 | 39,500 |
| 2025/05/16 | 4,265 | 4,270 | 4,230 | 4,260 | 37,400 |
| 2025/05/15 | 4,230 | 4,270 | 4,230 | 4,250 | 30,400 |
| 2025/05/14 | 4,285 | 4,285 | 4,215 | 4,265 | 34,400 |
| 2025/05/13 | 4,260 | 4,260 | 4,220 | 4,250 | 24,800 |
| 2025/05/12 | 4,195 | 4,255 | 4,180 | 4,225 | 30,900 |
| 2025/05/09 | 4,185 | 4,205 | 4,155 | 4,180 | 35,700 |
| 2025/05/08 | 4,160 | 4,180 | 4,120 | 4,145 | 49,700 |
| 2025/05/07 | 4,155 | 4,175 | 4,155 | 4,160 | 33,000 |
| 2025/05/02 | 4,160 | 4,180 | 4,135 | 4,155 | 33,900 |
| 2025/05/01 | 4,145 | 4,185 | 4,135 | 4,160 | 38,500 |
| 2025/04/30 | 4,195 | 4,210 | 4,140 | 4,185 | 33,400 |
| 2025/04/28 | 4,190 | 4,200 | 4,150 | 4,170 | 37,500 |
| 2025/04/25 | 4,170 | 4,175 | 4,130 | 4,160 | 32,800 |
| 2025/04/24 | 4,110 | 4,165 | 4,105 | 4,120 | 44,900 |
| 2025/04/23 | 4,075 | 4,110 | 4,070 | 4,090 | 40,800 |
| 2025/04/22 | 4,040 | 4,065 | 4,030 | 4,045 | 27,200 |
| 2025/04/21 | 4,030 | 4,040 | 4,015 | 4,040 | 27,800 |
| 2025/04/18 | 4,010 | 4,040 | 4,010 | 4,030 | 29,100 |
| 2025/04/17 | 3,965 | 3,990 | 3,950 | 3,985 | 30,500 |
| 2025/04/16 | 3,995 | 4,000 | 3,955 | 3,965 | 31,700 |
| 2025/04/15 | 4,010 | 4,015 | 3,990 | 3,990 | 29,700 |
| 2025/04/14 | 3,985 | 4,010 | 3,965 | 3,985 | 34,200 |
| 2025/04/11 | 3,820 | 3,975 | 3,790 | 3,965 | 86,300 |
| 2025/04/10 | 4,050 | 4,060 | 3,910 | 3,935 | 89,000 |
| 2025/04/09 | 3,820 | 3,830 | 3,715 | 3,770 | 108,600 |
| 2025/04/08 | 3,820 | 3,960 | 3,820 | 3,890 | 110,100 |
| 2025/04/07 | 3,635 | 3,715 | 3,560 | 3,650 | 157,400 |
| 2025/04/04 | 4,015 | 4,015 | 3,840 | 3,895 | 160,400 |
| 2025/04/03 | 4,090 | 4,120 | 4,055 | 4,085 | 99,400 |
| 2025/04/02 | 4,195 | 4,220 | 4,140 | 4,175 | 51,400 |
| 2025/04/01 | 4,210 | 4,220 | 4,155 | 4,160 | 53,700 |
| 2025/03/31 | 4,245 | 4,295 | 4,170 | 4,170 | 61,900 |
| 2025/03/28 | 4,355 | 4,355 | 4,285 | 4,315 | 55,800 |
| 2025/03/27 | 4,325 | 4,360 | 4,305 | 4,360 | 46,100 |
| 2025/03/26 | 4,320 | 4,370 | 4,315 | 4,360 | 57,300 |
| 2025/03/25 | 4,280 | 4,430 | 4,240 | 4,305 | 135,000 |
| 2025/03/24 | 4,235 | 4,285 | 4,235 | 4,260 | 62,000 |
| 2025/03/21 | 4,250 | 4,265 | 4,230 | 4,230 | 73,900 |
| 2025/03/19 | 4,245 | 4,290 | 4,240 | 4,260 | 36,900 |
| 2025/03/18 | 4,235 | 4,260 | 4,220 | 4,240 | 40,000 |
| 2025/03/17 | 4,185 | 4,240 | 4,185 | 4,220 | 56,400 |
| 2025/03/14 | 4,160 | 4,175 | 4,150 | 4,175 | 38,700 |
| 2025/03/13 | 4,150 | 4,180 | 4,150 | 4,175 | 37,900 |
| 2025/03/12 | 4,120 | 4,170 | 4,115 | 4,170 | 36,300 |
| 2025/03/11 | 4,130 | 4,135 | 4,080 | 4,130 | 62,800 |
| 2025/03/10 | 4,150 | 4,165 | 4,140 | 4,160 | 25,300 |
| 2025/03/07 | 4,085 | 4,150 | 4,065 | 4,150 | 65,800 |
| 2025/03/06 | 4,120 | 4,145 | 4,095 | 4,115 | 39,500 |
| 2025/03/05 | 4,080 | 4,095 | 4,065 | 4,085 | 49,300 |
| 2025/03/04 | 4,100 | 4,115 | 4,060 | 4,095 | 40,100 |
| 2025/03/03 | 4,135 | 4,135 | 4,100 | 4,110 | 26,000 |
| 2025/02/28 | 4,100 | 4,110 | 4,065 | 4,085 | 49,800 |
| 2025/02/27 | 4,090 | 4,125 | 4,085 | 4,125 | 33,000 |
| 2025/02/26 | 4,050 | 4,060 | 4,035 | 4,060 | 53,800 |
| 2025/02/25 | 4,050 | 4,080 | 4,050 | 4,055 | 54,100 |
| 2025/02/21 | 4,080 | 4,090 | 4,060 | 4,060 | 43,400 |
| 2025/02/20 | 4,100 | 4,110 | 4,070 | 4,090 | 64,600 |
| 2025/02/19 | 4,090 | 4,100 | 4,065 | 4,100 | 49,600 |
| 2025/02/18 | 4,095 | 4,095 | 4,050 | 4,070 | 68,900 |
| 2025/02/17 | 4,120 | 4,140 | 4,090 | 4,090 | 68,300 |
| 2025/02/14 | 4,170 | 4,180 | 4,120 | 4,120 | 69,400 |
| 2025/02/13 | 4,205 | 4,215 | 4,160 | 4,180 | 84,800 |
| 2025/02/12 | 4,300 | 4,300 | 4,200 | 4,200 | 112,000 |
| 2025/02/10 | 4,265 | 4,265 | 4,230 | 4,230 | 60,300 |
| 2025/02/07 | 4,285 | 4,300 | 4,250 | 4,275 | 30,800 |
| 2025/02/06 | 4,270 | 4,295 | 4,250 | 4,295 | 37,600 |
| 2025/02/05 | 4,265 | 4,275 | 4,220 | 4,240 | 40,700 |
| 2025/02/04 | 4,250 | 4,285 | 4,220 | 4,220 | 33,300 |
| 2025/02/03 | 4,300 | 4,310 | 4,210 | 4,235 | 71,200 |
| 2025/01/31 | 4,305 | 4,315 | 4,280 | 4,315 | 40,900 |
| 2025/01/30 | 4,290 | 4,305 | 4,255 | 4,295 | 32,600 |
| 2025/01/29 | 4,330 | 4,330 | 4,290 | 4,290 | 25,200 |
| 2025/01/28 | 4,300 | 4,335 | 4,280 | 4,300 | 43,100 |
| 2025/01/27 | 4,305 | 4,330 | 4,290 | 4,320 | 35,200 |
| 2025/01/24 | 4,265 | 4,300 | 4,265 | 4,265 | 44,900 |
| 2025/01/23 | 4,250 | 4,290 | 4,240 | 4,265 | 35,600 |
| 2025/01/22 | 4,280 | 4,280 | 4,240 | 4,270 | 35,400 |
| 2025/01/21 | 4,200 | 4,275 | 4,200 | 4,275 | 47,900 |
| 2025/01/20 | 4,165 | 4,255 | 4,165 | 4,210 | 47,800 |
| 2025/01/17 | 4,115 | 4,165 | 4,100 | 4,150 | 54,600 |
| 2025/01/16 | 4,145 | 4,145 | 4,100 | 4,115 | 46,700 |
| 2025/01/15 | 4,160 | 4,170 | 4,110 | 4,125 | 42,900 |
| 2025/01/14 | 4,140 | 4,160 | 4,115 | 4,140 | 77,700 |
| 2025/01/10 | 4,200 | 4,215 | 4,140 | 4,150 | 73,400 |
| 2025/01/09 | 4,265 | 4,270 | 4,210 | 4,210 | 61,000 |
| 2025/01/08 | 4,290 | 4,310 | 4,270 | 4,270 | 50,400 |
| 2025/01/07 | 4,340 | 4,340 | 4,275 | 4,295 | 83,400 |
| 2025/01/06 | 4,385 | 4,390 | 4,295 | 4,330 | 121,000 |
| 2024/12/30 | 4,370 | 4,395 | 4,335 | 4,395 | 84,800 |
| 2024/12/27 | 4,340 | 4,390 | 4,320 | 4,380 | 176,300 |
| 2024/12/26 | 4,380 | 4,440 | 4,380 | 4,430 | 148,000 |
| 2024/12/25 | 4,405 | 4,405 | 4,360 | 4,385 | 131,600 |
| 2024/12/24 | 4,400 | 4,420 | 4,385 | 4,405 | 94,000 |
| 2024/12/23 | 4,410 | 4,420 | 4,370 | 4,395 | 82,800 |
| 2024/12/20 | 4,455 | 4,470 | 4,405 | 4,405 | 95,700 |
| 2024/12/19 | 4,430 | 4,470 | 4,420 | 4,445 | 63,800 |
| 2024/12/18 | 4,420 | 4,505 | 4,420 | 4,470 | 53,000 |
| 2024/12/17 | 4,490 | 4,490 | 4,415 | 4,420 | 93,700 |
| 2024/12/16 | 4,555 | 4,555 | 4,490 | 4,490 | 73,000 |
| 2024/12/13 | 4,490 | 4,555 | 4,490 | 4,535 | 50,000 |
| 2024/12/12 | 4,520 | 4,550 | 4,490 | 4,515 | 67,600 |
| 2024/12/11 | 4,520 | 4,535 | 4,465 | 4,475 | 97,300 |
| 2024/12/10 | 4,550 | 4,550 | 4,510 | 4,510 | 79,700 |
| 2024/12/09 | 4,535 | 4,565 | 4,515 | 4,530 | 52,400 |
| 2024/12/06 | 4,490 | 4,560 | 4,480 | 4,535 | 61,900 |
| 2024/12/05 | 4,495 | 4,585 | 4,480 | 4,480 | 109,700 |
| 2024/12/04 | 4,460 | 4,500 | 4,460 | 4,465 | 66,200 |
| 2024/12/03 | 4,465 | 4,510 | 4,455 | 4,470 | 74,800 |
| 2024/12/02 | 4,410 | 4,460 | 4,405 | 4,420 | 64,400 |
| 2024/11/29 | 4,360 | 4,405 | 4,360 | 4,385 | 60,900 |
| 2024/11/28 | 4,395 | 4,405 | 4,355 | 4,355 | 91,900 |
| 2024/11/27 | 4,440 | 4,440 | 4,385 | 4,395 | 76,700 |
| 2024/11/26 | 4,470 | 4,515 | 4,420 | 4,440 | 83,200 |
| 2024/11/25 | 4,440 | 4,520 | 4,430 | 4,475 | 409,800 |
| 2024/11/22 | 4,440 | 4,475 | 4,410 | 4,435 | 55,800 |
| 2024/11/21 | 4,395 | 4,410 | 4,380 | 4,395 | 40,700 |
| 2024/11/20 | 4,395 | 4,410 | 4,360 | 4,380 | 56,400 |
| 2024/11/19 | 4,355 | 4,395 | 4,355 | 4,390 | 40,600 |
| 2024/11/18 | 4,330 | 4,395 | 4,320 | 4,395 | 41,900 |
| 2024/11/15 | 4,320 | 4,345 | 4,280 | 4,330 | 113,400 |
| 2024/11/14 | 4,370 | 4,415 | 4,325 | 4,330 | 64,900 |
| 2024/11/13 | 4,425 | 4,450 | 4,370 | 4,370 | 80,200 |
| 2024/11/12 | 4,460 | 4,480 | 4,385 | 4,410 | 79,800 |
| 2024/11/11 | 4,415 | 4,460 | 4,380 | 4,455 | 63,600 |
| 2024/11/08 | 4,510 | 4,515 | 4,420 | 4,440 | 65,700 |
| 2024/11/07 | 4,500 | 4,525 | 4,480 | 4,490 | 62,500 |
| 2024/11/06 | 4,470 | 4,540 | 4,470 | 4,480 | 33,600 |
| 2024/11/05 | 4,520 | 4,525 | 4,460 | 4,460 | 23,500 |
| 2024/11/01 | 4,465 | 4,480 | 4,430 | 4,430 | 32,600 |
| 2024/10/31 | 4,480 | 4,515 | 4,460 | 4,500 | 52,100 |
| 2024/10/30 | 4,410 | 4,470 | 4,410 | 4,470 | 68,200 |
| 2024/10/29 | 4,400 | 4,445 | 4,400 | 4,435 | 26,000 |
| 2024/10/28 | 4,355 | 4,410 | 4,345 | 4,390 | 32,400 |
| 2024/10/25 | 4,420 | 4,420 | 4,335 | 4,360 | 54,900 |
| 2024/10/24 | 4,425 | 4,440 | 4,390 | 4,420 | 42,300 |
| 2024/10/23 | 4,465 | 4,475 | 4,435 | 4,435 | 53,100 |
| 2024/10/22 | 4,500 | 4,510 | 4,460 | 4,470 | 42,700 |
| 2024/10/21 | 4,525 | 4,540 | 4,500 | 4,505 | 30,600 |
| 2024/10/18 | 4,540 | 4,550 | 4,510 | 4,525 | 19,200 |
| 2024/10/17 | 4,540 | 4,565 | 4,520 | 4,525 | 27,500 |
| 2024/10/16 | 4,580 | 4,595 | 4,530 | 4,535 | 57,800 |