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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,850 | 4,890 | 4,830 | 4,855 | 56,600 |
| 2024/07/25 | 4,950 | 4,960 | 4,880 | 4,890 | 51,400 |
| 2024/07/24 | 5,050 | 5,070 | 4,955 | 4,955 | 42,600 |
| 2024/07/23 | 5,010 | 5,090 | 5,010 | 5,060 | 35,000 |
| 2024/07/22 | 5,060 | 5,060 | 4,980 | 4,980 | 42,200 |
| 2024/07/19 | 5,100 | 5,100 | 5,000 | 5,060 | 63,600 |
| 2024/07/18 | 5,180 | 5,190 | 5,100 | 5,100 | 43,500 |
| 2024/07/17 | 5,200 | 5,260 | 5,200 | 5,210 | 50,000 |
| 2024/07/16 | 5,160 | 5,190 | 5,150 | 5,170 | 34,900 |
| 2024/07/12 | 5,200 | 5,230 | 5,140 | 5,140 | 45,700 |
| 2024/07/11 | 5,200 | 5,230 | 5,170 | 5,230 | 46,300 |
| 2024/07/10 | 5,230 | 5,230 | 5,150 | 5,170 | 41,200 |
| 2024/07/09 | 5,200 | 5,240 | 5,190 | 5,230 | 31,400 |
| 2024/07/08 | 5,270 | 5,270 | 5,180 | 5,200 | 43,000 |
| 2024/07/05 | 5,320 | 5,330 | 5,210 | 5,220 | 44,300 |
| 2024/07/04 | 5,230 | 5,310 | 5,230 | 5,310 | 31,100 |
| 2024/07/03 | 5,230 | 5,310 | 5,210 | 5,300 | 35,100 |
| 2024/07/02 | 5,180 | 5,280 | 5,180 | 5,250 | 48,300 |
| 2024/07/01 | 5,220 | 5,220 | 5,180 | 5,180 | 40,200 |
| 2024/06/28 | 5,300 | 5,310 | 5,170 | 5,180 | 56,600 |
| 2024/06/27 | 5,260 | 5,320 | 5,260 | 5,290 | 68,800 |
| 2024/06/26 | 5,410 | 5,420 | 5,360 | 5,370 | 84,000 |
| 2024/06/25 | 5,390 | 5,410 | 5,370 | 5,390 | 46,400 |
| 2024/06/24 | 5,350 | 5,390 | 5,340 | 5,370 | 28,400 |
| 2024/06/21 | 5,410 | 5,440 | 5,350 | 5,350 | 59,200 |
| 2024/06/20 | 5,390 | 5,420 | 5,380 | 5,400 | 15,300 |
| 2024/06/19 | 5,400 | 5,420 | 5,380 | 5,400 | 25,800 |
| 2024/06/18 | 5,380 | 5,430 | 5,380 | 5,400 | 20,600 |
| 2024/06/17 | 5,380 | 5,430 | 5,350 | 5,370 | 43,600 |
| 2024/06/14 | 5,350 | 5,450 | 5,330 | 5,420 | 32,100 |
| 2024/06/13 | 5,420 | 5,430 | 5,360 | 5,380 | 55,500 |
| 2024/06/12 | 5,470 | 5,470 | 5,410 | 5,410 | 19,600 |
| 2024/06/11 | 5,480 | 5,490 | 5,450 | 5,460 | 25,200 |
| 2024/06/10 | 5,420 | 5,470 | 5,400 | 5,440 | 23,400 |
| 2024/06/07 | 5,430 | 5,440 | 5,400 | 5,430 | 22,300 |
| 2024/06/06 | 5,440 | 5,440 | 5,390 | 5,430 | 44,500 |
| 2024/06/05 | 5,470 | 5,520 | 5,420 | 5,420 | 73,800 |
| 2024/06/04 | 5,530 | 5,550 | 5,470 | 5,480 | 46,300 |
| 2024/06/03 | 5,600 | 5,620 | 5,550 | 5,570 | 44,000 |
| 2024/05/31 | 5,510 | 5,600 | 5,490 | 5,590 | 72,000 |
| 2024/05/30 | 5,450 | 5,530 | 5,390 | 5,530 | 58,500 |
| 2024/05/29 | 5,490 | 5,500 | 5,450 | 5,470 | 26,900 |
| 2024/05/28 | 5,400 | 5,470 | 5,400 | 5,450 | 31,600 |
| 2024/05/27 | 5,420 | 5,420 | 5,370 | 5,390 | 20,200 |
| 2024/05/24 | 5,420 | 5,450 | 5,370 | 5,390 | 43,300 |
| 2024/05/23 | 5,470 | 5,490 | 5,430 | 5,460 | 31,700 |
| 2024/05/22 | 5,460 | 5,480 | 5,420 | 5,440 | 31,600 |
| 2024/05/21 | 5,490 | 5,500 | 5,440 | 5,460 | 23,100 |
| 2024/05/20 | 5,420 | 5,460 | 5,420 | 5,450 | 24,500 |
| 2024/05/17 | 5,380 | 5,440 | 5,370 | 5,420 | 20,900 |
| 2024/05/16 | 5,380 | 5,420 | 5,350 | 5,420 | 34,100 |
| 2024/05/15 | 5,400 | 5,420 | 5,360 | 5,370 | 33,500 |
| 2024/05/14 | 5,510 | 5,510 | 5,340 | 5,390 | 56,400 |
| 2024/05/13 | 5,420 | 5,520 | 5,380 | 5,460 | 97,700 |
| 2024/05/10 | 5,520 | 5,520 | 5,400 | 5,420 | 67,400 |
| 2024/05/09 | 5,530 | 5,600 | 5,520 | 5,520 | 28,700 |
| 2024/05/08 | 5,580 | 5,610 | 5,530 | 5,530 | 44,000 |
| 2024/05/07 | 5,600 | 5,660 | 5,570 | 5,620 | 47,900 |
| 2024/05/02 | 5,550 | 5,570 | 5,530 | 5,560 | 23,000 |
| 2024/05/01 | 5,550 | 5,600 | 5,530 | 5,580 | 17,700 |
| 2024/04/30 | 5,550 | 5,620 | 5,530 | 5,570 | 34,600 |
| 2024/04/26 | 5,470 | 5,560 | 5,460 | 5,520 | 47,100 |
| 2024/04/25 | 5,510 | 5,520 | 5,450 | 5,470 | 37,000 |
| 2024/04/24 | 5,470 | 5,540 | 5,450 | 5,530 | 27,800 |
| 2024/04/23 | 5,490 | 5,520 | 5,430 | 5,460 | 36,900 |
| 2024/04/22 | 5,460 | 5,490 | 5,430 | 5,470 | 35,700 |
| 2024/04/19 | 5,530 | 5,560 | 5,370 | 5,440 | 50,300 |
| 2024/04/18 | 5,480 | 5,580 | 5,450 | 5,550 | 32,100 |
| 2024/04/17 | 5,590 | 5,590 | 5,500 | 5,500 | 34,700 |
| 2024/04/16 | 5,690 | 5,690 | 5,570 | 5,590 | 76,000 |
| 2024/04/15 | 5,640 | 5,700 | 5,570 | 5,690 | 48,800 |
| 2024/04/12 | 5,600 | 5,690 | 5,570 | 5,670 | 52,300 |
| 2024/04/11 | 5,510 | 5,630 | 5,490 | 5,590 | 64,500 |
| 2024/04/10 | 5,550 | 5,590 | 5,520 | 5,520 | 48,600 |
| 2024/04/09 | 5,490 | 5,540 | 5,480 | 5,520 | 48,900 |
| 2024/04/08 | 5,390 | 5,500 | 5,370 | 5,500 | 56,600 |
| 2024/04/05 | 5,350 | 5,400 | 5,320 | 5,390 | 33,300 |
| 2024/04/04 | 5,330 | 5,420 | 5,300 | 5,380 | 53,800 |
| 2024/04/03 | 5,260 | 5,320 | 5,230 | 5,310 | 53,200 |
| 2024/04/02 | 5,280 | 5,330 | 5,260 | 5,280 | 42,400 |
| 2024/04/01 | 5,350 | 5,390 | 5,260 | 5,270 | 58,200 |
| 2024/03/29 | 5,330 | 5,370 | 5,270 | 5,330 | 41,400 |
| 2024/03/28 | 5,310 | 5,370 | 5,280 | 5,290 | 38,700 |
| 2024/03/27 | 5,350 | 5,380 | 5,320 | 5,340 | 44,200 |
| 2024/03/26 | 5,280 | 5,320 | 5,270 | 5,290 | 32,200 |
| 2024/03/25 | 5,380 | 5,410 | 5,310 | 5,330 | 59,200 |
| 2024/03/22 | 5,380 | 5,400 | 5,270 | 5,390 | 53,700 |
| 2024/03/21 | 5,370 | 5,390 | 5,320 | 5,360 | 47,700 |
| 2024/03/19 | 5,340 | 5,360 | 5,290 | 5,300 | 44,500 |
| 2024/03/18 | 5,280 | 5,330 | 5,220 | 5,310 | 60,000 |
| 2024/03/15 | 5,190 | 5,340 | 5,190 | 5,250 | 59,400 |
| 2024/03/14 | 5,200 | 5,260 | 5,180 | 5,220 | 29,300 |
| 2024/03/13 | 5,370 | 5,370 | 5,190 | 5,230 | 64,100 |
| 2024/03/12 | 5,180 | 5,270 | 5,100 | 5,270 | 72,900 |
| 2024/03/11 | 5,380 | 5,380 | 5,150 | 5,180 | 82,900 |
| 2024/03/08 | 5,270 | 5,570 | 5,260 | 5,520 | 285,400 |
| 2024/03/07 | 5,250 | 5,270 | 5,190 | 5,200 | 39,500 |
| 2024/03/06 | 5,280 | 5,320 | 5,260 | 5,270 | 44,200 |
| 2024/03/05 | 5,240 | 5,310 | 5,200 | 5,300 | 60,300 |
| 2024/03/04 | 5,180 | 5,270 | 5,170 | 5,250 | 90,900 |
| 2024/03/01 | 5,250 | 5,260 | 5,160 | 5,170 | 64,600 |
| 2024/02/29 | 5,230 | 5,250 | 5,160 | 5,220 | 125,200 |
| 2024/02/28 | 5,300 | 5,330 | 5,250 | 5,260 | 52,800 |
| 2024/02/27 | 5,330 | 5,390 | 5,300 | 5,300 | 50,200 |
| 2024/02/26 | 5,350 | 5,410 | 5,260 | 5,260 | 64,000 |
| 2024/02/22 | 5,390 | 5,390 | 5,300 | 5,330 | 66,900 |
| 2024/02/21 | 5,330 | 5,410 | 5,330 | 5,370 | 57,400 |
| 2024/02/20 | 5,480 | 5,480 | 5,370 | 5,420 | 65,500 |
| 2024/02/19 | 5,480 | 5,540 | 5,440 | 5,440 | 111,400 |
| 2024/02/16 | 5,400 | 5,550 | 5,390 | 5,410 | 203,400 |
| 2024/02/15 | 5,250 | 5,390 | 5,240 | 5,370 | 212,700 |
| 2024/02/14 | 5,070 | 5,290 | 5,050 | 5,240 | 334,300 |
| 2024/02/13 | 4,630 | 5,130 | 4,610 | 5,130 | 802,200 |
| 2024/02/09 | 4,460 | 4,475 | 4,425 | 4,440 | 77,900 |
| 2024/02/08 | 4,425 | 4,455 | 4,390 | 4,440 | 79,400 |
| 2024/02/07 | 4,420 | 4,435 | 4,400 | 4,420 | 41,600 |
| 2024/02/06 | 4,430 | 4,440 | 4,405 | 4,415 | 41,600 |
| 2024/02/05 | 4,455 | 4,455 | 4,430 | 4,430 | 45,900 |
| 2024/02/02 | 4,445 | 4,465 | 4,400 | 4,445 | 68,600 |
| 2024/02/01 | 4,470 | 4,470 | 4,435 | 4,450 | 43,200 |
| 2024/01/31 | 4,465 | 4,490 | 4,455 | 4,490 | 46,900 |
| 2024/01/30 | 4,480 | 4,490 | 4,455 | 4,470 | 52,900 |
| 2024/01/29 | 4,475 | 4,480 | 4,455 | 4,465 | 38,600 |
| 2024/01/26 | 4,455 | 4,495 | 4,455 | 4,470 | 61,300 |
| 2024/01/25 | 4,455 | 4,470 | 4,425 | 4,465 | 41,000 |
| 2024/01/24 | 4,465 | 4,500 | 4,445 | 4,460 | 64,300 |
| 2024/01/23 | 4,435 | 4,460 | 4,425 | 4,445 | 115,400 |
| 2024/01/22 | 4,390 | 4,425 | 4,385 | 4,415 | 71,100 |
| 2024/01/19 | 4,375 | 4,405 | 4,375 | 4,380 | 56,200 |
| 2024/01/18 | 4,395 | 4,400 | 4,370 | 4,370 | 65,000 |
| 2024/01/17 | 4,415 | 4,445 | 4,390 | 4,390 | 79,800 |
| 2024/01/16 | 4,410 | 4,425 | 4,400 | 4,415 | 56,000 |
| 2024/01/15 | 4,395 | 4,425 | 4,390 | 4,410 | 82,700 |
| 2024/01/12 | 4,445 | 4,445 | 4,355 | 4,370 | 133,200 |
| 2024/01/11 | 4,455 | 4,455 | 4,420 | 4,420 | 78,500 |
| 2024/01/10 | 4,435 | 4,455 | 4,410 | 4,430 | 67,300 |
| 2024/01/09 | 4,415 | 4,440 | 4,405 | 4,435 | 83,000 |
| 2024/01/05 | 4,415 | 4,425 | 4,400 | 4,410 | 63,300 |
| 2024/01/04 | 4,390 | 4,410 | 4,360 | 4,405 | 71,800 |
| 2023/12/29 | 4,430 | 4,440 | 4,375 | 4,385 | 75,000 |
| 2023/12/28 | 4,350 | 4,420 | 4,330 | 4,415 | 141,600 |
| 2023/12/27 | 4,505 | 4,530 | 4,495 | 4,520 | 132,200 |
| 2023/12/26 | 4,490 | 4,515 | 4,470 | 4,515 | 87,900 |
| 2023/12/25 | 4,510 | 4,520 | 4,485 | 4,485 | 61,700 |
| 2023/12/22 | 4,530 | 4,530 | 4,440 | 4,455 | 193,400 |
| 2023/12/21 | 4,560 | 4,565 | 4,525 | 4,525 | 132,900 |
| 2023/12/20 | 4,570 | 4,585 | 4,560 | 4,570 | 57,800 |
| 2023/12/19 | 4,580 | 4,590 | 4,545 | 4,550 | 73,800 |
| 2023/12/18 | 4,565 | 4,580 | 4,530 | 4,580 | 58,200 |
| 2023/12/15 | 4,535 | 4,580 | 4,535 | 4,580 | 56,700 |
| 2023/12/14 | 4,545 | 4,550 | 4,510 | 4,535 | 69,900 |
| 2023/12/13 | 4,535 | 4,555 | 4,520 | 4,545 | 50,900 |
| 2023/12/12 | 4,555 | 4,575 | 4,530 | 4,535 | 56,500 |
| 2023/12/11 | 4,570 | 4,575 | 4,550 | 4,555 | 46,700 |
| 2023/12/08 | 4,580 | 4,595 | 4,515 | 4,525 | 179,700 |
| 2023/12/07 | 4,630 | 4,635 | 4,580 | 4,615 | 47,100 |
| 2023/12/06 | 4,580 | 4,645 | 4,575 | 4,630 | 62,900 |
| 2023/12/05 | 4,605 | 4,625 | 4,580 | 4,580 | 78,300 |
| 2023/12/04 | 4,630 | 4,650 | 4,605 | 4,620 | 45,300 |
| 2023/12/01 | 4,645 | 4,655 | 4,615 | 4,615 | 56,700 |
| 2023/11/30 | 4,605 | 4,645 | 4,605 | 4,645 | 56,000 |
| 2023/11/29 | 4,640 | 4,650 | 4,615 | 4,625 | 52,300 |
| 2023/11/28 | 4,635 | 4,655 | 4,625 | 4,635 | 37,200 |
| 2023/11/27 | 4,660 | 4,670 | 4,635 | 4,635 | 47,900 |
| 2023/11/24 | 4,620 | 4,670 | 4,620 | 4,670 | 75,400 |
| 2023/11/22 | 4,580 | 4,615 | 4,575 | 4,605 | 53,500 |
| 2023/11/21 | 4,565 | 4,595 | 4,545 | 4,580 | 44,000 |
| 2023/11/20 | 4,610 | 4,625 | 4,585 | 4,585 | 51,000 |
| 2023/11/17 | 4,535 | 4,610 | 4,525 | 4,605 | 84,500 |
| 2023/11/16 | 4,530 | 4,560 | 4,510 | 4,535 | 45,200 |
| 2023/11/15 | 4,530 | 4,570 | 4,505 | 4,565 | 93,100 |
| 2023/11/14 | 4,530 | 4,535 | 4,485 | 4,510 | 71,800 |
| 2023/11/13 | 4,475 | 4,525 | 4,475 | 4,520 | 86,600 |
| 2023/11/10 | 4,395 | 4,465 | 4,380 | 4,455 | 51,400 |
| 2023/11/09 | 4,435 | 4,435 | 4,360 | 4,395 | 55,600 |
| 2023/11/08 | 4,440 | 4,445 | 4,345 | 4,365 | 161,500 |
| 2023/11/07 | 4,485 | 4,500 | 4,460 | 4,470 | 41,600 |
| 2023/11/06 | 4,500 | 4,505 | 4,460 | 4,490 | 70,300 |
| 2023/11/02 | 4,495 | 4,495 | 4,440 | 4,460 | 44,700 |
| 2023/11/01 | 4,450 | 4,490 | 4,445 | 4,465 | 47,000 |
| 2023/10/31 | 4,370 | 4,425 | 4,370 | 4,415 | 55,400 |
| 2023/10/30 | 4,400 | 4,425 | 4,370 | 4,400 | 65,500 |
| 2023/10/27 | 4,390 | 4,430 | 4,355 | 4,425 | 55,500 |
| 2023/10/26 | 4,405 | 4,425 | 4,340 | 4,355 | 48,500 |
| 2023/10/25 | 4,400 | 4,420 | 4,370 | 4,400 | 47,600 |
| 2023/10/24 | 4,390 | 4,395 | 4,300 | 4,370 | 83,600 |
| 2023/10/23 | 4,420 | 4,455 | 4,390 | 4,395 | 54,800 |
| 2023/10/20 | 4,440 | 4,460 | 4,415 | 4,430 | 34,900 |
| 2023/10/19 | 4,460 | 4,480 | 4,440 | 4,450 | 38,700 |
| 2023/10/18 | 4,515 | 4,515 | 4,475 | 4,495 | 24,700 |
| 2023/10/17 | 4,535 | 4,535 | 4,475 | 4,500 | 36,900 |
| 2023/10/16 | 4,540 | 4,545 | 4,490 | 4,500 | 51,900 |
| 2023/10/13 | 4,555 | 4,570 | 4,505 | 4,520 | 47,000 |
| 2023/10/12 | 4,565 | 4,580 | 4,520 | 4,580 | 38,300 |
| 2023/10/11 | 4,500 | 4,545 | 4,495 | 4,520 | 30,200 |
| 2023/10/10 | 4,540 | 4,540 | 4,500 | 4,515 | 42,400 |
| 2023/10/06 | 4,440 | 4,510 | 4,435 | 4,470 | 43,700 |
| 2023/10/05 | 4,375 | 4,440 | 4,370 | 4,440 | 47,600 |
| 2023/10/04 | 4,420 | 4,445 | 4,365 | 4,370 | 84,800 |
| 2023/10/03 | 4,580 | 4,580 | 4,480 | 4,480 | 79,900 |