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 |
|---|---|---|---|---|---|
| 1984/12/28 | 420 | 427 | 420 | 427 | 157,000 |
| 1984/12/27 | 411 | 420 | 411 | 420 | 716,000 |
| 1984/12/26 | 413 | 420 | 408 | 415 | 559,000 |
| 1984/12/26 | 1 -> 1.10 分割 | ||||
| 1984/12/25 | 458 | 462 | 457 | 462 | 233,000 |
| 1984/12/24 | 461 | 462 | 456 | 460 | 233,000 |
| 1984/12/22 | 458 | 460 | 457 | 460 | 127,000 |
| 1984/12/21 | 458 | 459 | 455 | 458 | 155,000 |
| 1984/12/20 | 457 | 458 | 454 | 454 | 167,000 |
| 1984/12/19 | 455 | 459 | 453 | 454 | 195,000 |
| 1984/12/18 | 453 | 454 | 453 | 453 | 170,000 |
| 1984/12/17 | 458 | 459 | 451 | 453 | 139,000 |
| 1984/12/15 | 455 | 455 | 453 | 454 | 140,000 |
| 1984/12/14 | 454 | 458 | 450 | 455 | 136,000 |
| 1984/12/13 | 450 | 453 | 450 | 450 | 76,000 |
| 1984/12/12 | 450 | 455 | 448 | 448 | 165,000 |
| 1984/12/11 | 459 | 459 | 450 | 450 | 167,000 |
| 1984/12/10 | 462 | 465 | 460 | 460 | 81,000 |
| 1984/12/07 | 466 | 468 | 455 | 456 | 186,000 |
| 1984/12/06 | 469 | 470 | 465 | 468 | 299,000 |
| 1984/12/05 | 470 | 470 | 458 | 458 | 372,000 |
| 1984/12/04 | 459 | 469 | 451 | 461 | 548,000 |
| 1984/12/03 | 454 | 460 | 450 | 455 | 299,000 |
| 1984/12/01 | 440 | 448 | 438 | 441 | 118,000 |
| 1984/11/30 | 440 | 445 | 437 | 441 | 256,000 |
| 1984/11/29 | 444 | 445 | 440 | 441 | 175,000 |
| 1984/11/28 | 440 | 445 | 440 | 445 | 145,000 |
| 1984/11/27 | 450 | 450 | 440 | 440 | 175,000 |
| 1984/11/26 | 450 | 458 | 446 | 450 | 195,000 |
| 1984/11/24 | 446 | 448 | 445 | 446 | 75,000 |
| 1984/11/22 | 448 | 453 | 446 | 446 | 154,000 |
| 1984/11/21 | 446 | 453 | 446 | 447 | 107,000 |
| 1984/11/20 | 450 | 450 | 446 | 446 | 142,000 |
| 1984/11/19 | 456 | 465 | 452 | 452 | 117,000 |
| 1984/11/17 | 454 | 456 | 453 | 453 | 121,000 |
| 1984/11/16 | 458 | 470 | 454 | 459 | 226,000 |
| 1984/11/15 | 460 | 465 | 458 | 458 | 112,000 |
| 1984/11/14 | 465 | 465 | 460 | 461 | 251,000 |
| 1984/11/13 | 468 | 469 | 460 | 464 | 375,000 |
| 1984/11/12 | 470 | 483 | 458 | 458 | 1,297,000 |
| 1984/11/09 | 456 | 474 | 456 | 466 | 482,000 |
| 1984/11/08 | 455 | 455 | 445 | 452 | 173,000 |
| 1984/11/07 | 469 | 469 | 452 | 458 | 200,000 |
| 1984/11/06 | 477 | 477 | 463 | 470 | 381,000 |
| 1984/11/05 | 467 | 474 | 466 | 474 | 220,000 |
| 1984/11/02 | 468 | 468 | 463 | 467 | 277,000 |
| 1984/11/01 | 469 | 479 | 468 | 468 | 918,000 |
| 1984/10/31 | 471 | 471 | 464 | 469 | 265,000 |
| 1984/10/30 | 475 | 478 | 466 | 466 | 411,000 |
| 1984/10/29 | 464 | 470 | 462 | 470 | 381,000 |
| 1984/10/27 | 462 | 465 | 461 | 464 | 159,000 |
| 1984/10/26 | 465 | 467 | 461 | 463 | 325,000 |
| 1984/10/25 | 469 | 470 | 462 | 465 | 448,000 |
| 1984/10/24 | 480 | 480 | 465 | 465 | 636,000 |
| 1984/10/23 | 485 | 485 | 476 | 480 | 778,000 |
| 1984/10/22 | 484 | 496 | 484 | 487 | 1,574,000 |
| 1984/10/20 | 481 | 484 | 478 | 482 | 1,100,000 |
| 1984/10/19 | 480 | 486 | 472 | 472 | 2,246,000 |
| 1984/10/18 | 462 | 475 | 460 | 475 | 1,120,000 |
| 1984/10/17 | 462 | 465 | 460 | 460 | 565,000 |
| 1984/10/16 | 465 | 468 | 460 | 462 | 797,000 |
| 1984/10/15 | 458 | 460 | 456 | 458 | 539,000 |
| 1984/10/12 | 463 | 465 | 453 | 458 | 551,000 |
| 1984/10/11 | 460 | 468 | 456 | 468 | 450,000 |
| 1984/10/09 | 465 | 465 | 460 | 460 | 627,000 |
| 1984/10/08 | 465 | 466 | 455 | 455 | 379,000 |
| 1984/10/06 | 469 | 470 | 462 | 467 | 821,000 |
| 1984/10/05 | 460 | 472 | 460 | 470 | 2,273,000 |
| 1984/10/04 | 456 | 463 | 456 | 458 | 805,000 |
| 1984/10/03 | 462 | 468 | 458 | 464 | 2,094,000 |
| 1984/10/02 | 451 | 470 | 450 | 462 | 2,295,000 |
| 1984/10/01 | 453 | 453 | 446 | 450 | 690,000 |
| 1984/09/29 | 448 | 457 | 446 | 446 | 1,052,000 |
| 1984/09/28 | 443 | 448 | 440 | 443 | 383,000 |
| 1984/09/27 | 443 | 450 | 438 | 438 | 556,000 |
| 1984/09/26 | 460 | 464 | 442 | 442 | 1,618,000 |
| 1984/09/25 | 450 | 458 | 450 | 456 | 1,379,000 |
| 1984/09/22 | 448 | 451 | 445 | 447 | 1,130,000 |
| 1984/09/21 | 440 | 449 | 438 | 442 | 1,851,000 |
| 1984/09/20 | 433 | 443 | 430 | 430 | 1,082,000 |
| 1984/09/19 | 423 | 434 | 423 | 432 | 756,000 |
| 1984/09/18 | 430 | 430 | 420 | 420 | 311,000 |
| 1984/09/17 | 420 | 430 | 415 | 430 | 307,000 |
| 1984/09/14 | 419 | 420 | 413 | 417 | 195,000 |
| 1984/09/13 | 412 | 418 | 410 | 415 | 140,000 |
| 1984/09/12 | 415 | 415 | 408 | 408 | 133,000 |
| 1984/09/11 | 422 | 422 | 410 | 410 | 129,000 |
| 1984/09/10 | 409 | 420 | 409 | 418 | 344,000 |
| 1984/09/07 | 407 | 415 | 405 | 409 | 352,000 |
| 1984/09/06 | 407 | 407 | 398 | 400 | 522,000 |
| 1984/09/05 | 410 | 410 | 406 | 410 | 233,000 |
| 1984/09/04 | 420 | 423 | 412 | 413 | 161,000 |
| 1984/09/03 | 432 | 432 | 420 | 420 | 455,000 |
| 1984/09/01 | 405 | 430 | 405 | 429 | 592,000 |
| 1984/08/31 | 410 | 411 | 405 | 410 | 141,000 |
| 1984/08/30 | 415 | 418 | 410 | 410 | 85,000 |
| 1984/08/29 | 410 | 415 | 410 | 415 | 141,000 |
| 1984/08/28 | 410 | 414 | 410 | 410 | 89,000 |
| 1984/08/27 | 415 | 415 | 409 | 410 | 86,000 |
| 1984/08/25 | 412 | 414 | 410 | 410 | 113,000 |
| 1984/08/24 | 415 | 420 | 407 | 407 | 359,000 |
| 1984/08/23 | 410 | 425 | 410 | 415 | 1,017,000 |
| 1984/08/22 | 405 | 407 | 402 | 407 | 195,000 |
| 1984/08/21 | 405 | 406 | 401 | 402 | 120,000 |
| 1984/08/20 | 396 | 409 | 396 | 409 | 147,000 |
| 1984/08/18 | 392 | 395 | 390 | 395 | 50,000 |
| 1984/08/17 | 391 | 393 | 390 | 390 | 101,000 |
| 1984/08/16 | 390 | 393 | 390 | 390 | 235,000 |
| 1984/08/15 | 382 | 383 | 381 | 381 | 48,000 |
| 1984/08/14 | 383 | 387 | 381 | 381 | 142,000 |
| 1984/08/13 | 386 | 387 | 385 | 387 | 60,000 |
| 1984/08/10 | 390 | 390 | 385 | 390 | 47,000 |
| 1984/08/09 | 382 | 390 | 382 | 390 | 63,000 |
| 1984/08/08 | 379 | 389 | 379 | 385 | 93,000 |
| 1984/08/07 | 388 | 392 | 380 | 381 | 51,000 |
| 1984/08/06 | 396 | 397 | 394 | 394 | 20,000 |
| 1984/08/04 | 394 | 399 | 390 | 399 | 133,000 |
| 1984/08/03 | 388 | 396 | 388 | 389 | 301,000 |
| 1984/08/02 | 385 | 394 | 380 | 385 | 152,000 |
| 1984/08/01 | 383 | 385 | 378 | 385 | 175,000 |
| 1984/07/31 | 386 | 389 | 380 | 380 | 253,000 |
| 1984/07/30 | 385 | 394 | 385 | 386 | 53,000 |
| 1984/07/28 | 381 | 394 | 381 | 394 | 121,000 |
| 1984/07/27 | 381 | 389 | 381 | 385 | 105,000 |
| 1984/07/26 | 380 | 385 | 378 | 385 | 273,000 |
| 1984/07/25 | 385 | 385 | 380 | 380 | 81,000 |
| 1984/07/24 | 384 | 384 | 381 | 384 | 89,000 |
| 1984/07/23 | 388 | 395 | 385 | 389 | 59,000 |
| 1984/07/21 | 389 | 400 | 387 | 387 | 162,000 |
| 1984/07/20 | 390 | 392 | 382 | 382 | 218,000 |
| 1984/07/19 | 392 | 393 | 390 | 392 | 264,000 |
| 1984/07/18 | 400 | 403 | 393 | 396 | 56,000 |
| 1984/07/17 | 392 | 402 | 392 | 402 | 87,000 |
| 1984/07/16 | 394 | 394 | 392 | 392 | 49,000 |
| 1984/07/13 | 392 | 399 | 392 | 399 | 55,000 |
| 1984/07/12 | 395 | 400 | 395 | 397 | 57,000 |
| 1984/07/11 | 402 | 402 | 396 | 400 | 141,000 |
| 1984/07/10 | 412 | 415 | 405 | 410 | 79,000 |
| 1984/07/09 | 413 | 419 | 411 | 412 | 74,000 |
| 1984/07/07 | 420 | 422 | 415 | 418 | 111,000 |
| 1984/07/06 | 415 | 424 | 415 | 420 | 347,000 |
| 1984/07/05 | 409 | 417 | 409 | 410 | 244,000 |
| 1984/07/04 | 395 | 405 | 395 | 405 | 140,000 |
| 1984/07/03 | 399 | 400 | 397 | 400 | 94,000 |
| 1984/07/02 | 405 | 405 | 398 | 398 | 78,000 |
| 1984/06/30 | 396 | 405 | 395 | 405 | 27,000 |
| 1984/06/29 | 400 | 404 | 395 | 396 | 52,000 |
| 1984/06/28 | 405 | 406 | 400 | 405 | 56,000 |
| 1984/06/27 | 400 | 410 | 395 | 406 | 218,000 |
| 1984/06/26 | 389 | 405 | 389 | 395 | 122,000 |
| 1984/06/25 | 388 | 390 | 383 | 390 | 69,000 |
| 1984/06/23 | 385 | 390 | 378 | 378 | 95,000 |
| 1984/06/22 | 388 | 392 | 383 | 383 | 98,000 |
| 1984/06/21 | 395 | 395 | 392 | 392 | 73,000 |
| 1984/06/20 | 395 | 396 | 393 | 393 | 64,000 |
| 1984/06/19 | 394 | 401 | 393 | 393 | 113,000 |
| 1984/06/18 | 394 | 395 | 394 | 394 | 38,000 |
| 1984/06/16 | 390 | 392 | 387 | 392 | 44,000 |
| 1984/06/15 | 400 | 400 | 391 | 392 | 91,000 |
| 1984/06/14 | 414 | 415 | 407 | 411 | 120,000 |
| 1984/06/13 | 410 | 416 | 406 | 415 | 198,000 |
| 1984/06/12 | 408 | 418 | 401 | 406 | 114,000 |
| 1984/06/11 | 409 | 410 | 406 | 408 | 63,000 |
| 1984/06/08 | 401 | 409 | 400 | 406 | 185,000 |
| 1984/06/07 | 389 | 397 | 386 | 396 | 138,000 |
| 1984/06/06 | 390 | 390 | 385 | 390 | 74,000 |
| 1984/06/05 | 381 | 397 | 381 | 393 | 95,000 |
| 1984/06/04 | 376 | 385 | 376 | 380 | 95,000 |
| 1984/06/02 | 376 | 376 | 374 | 375 | 85,000 |
| 1984/06/01 | 378 | 380 | 374 | 374 | 149,000 |
| 1984/05/31 | 386 | 386 | 378 | 380 | 52,000 |
| 1984/05/30 | 381 | 386 | 381 | 386 | 39,000 |
| 1984/05/29 | 385 | 387 | 375 | 376 | 77,000 |
| 1984/05/28 | 389 | 389 | 382 | 387 | 57,000 |
| 1984/05/26 | 380 | 382 | 380 | 380 | 36,000 |
| 1984/05/25 | 380 | 390 | 380 | 380 | 117,000 |
| 1984/05/24 | 383 | 385 | 380 | 380 | 151,000 |
| 1984/05/23 | 375 | 380 | 373 | 378 | 212,000 |
| 1984/05/22 | 393 | 393 | 375 | 390 | 140,000 |
| 1984/05/21 | 392 | 396 | 392 | 393 | 70,000 |
| 1984/05/19 | 392 | 397 | 392 | 397 | 82,000 |
| 1984/05/18 | 398 | 403 | 390 | 392 | 388,000 |
| 1984/05/17 | 411 | 411 | 399 | 400 | 121,000 |
| 1984/05/16 | 412 | 416 | 410 | 411 | 125,000 |
| 1984/05/15 | 410 | 416 | 410 | 413 | 62,000 |
| 1984/05/14 | 423 | 423 | 411 | 414 | 99,000 |
| 1984/05/11 | 426 | 430 | 422 | 425 | 44,000 |
| 1984/05/10 | 429 | 432 | 425 | 425 | 49,000 |
| 1984/05/09 | 434 | 435 | 431 | 435 | 107,000 |
| 1984/05/08 | 433 | 440 | 433 | 434 | 135,000 |
| 1984/05/07 | 450 | 450 | 435 | 439 | 426,000 |
| 1984/05/04 | 429 | 439 | 429 | 439 | 106,000 |
| 1984/05/02 | 434 | 439 | 429 | 429 | 152,000 |
| 1984/05/01 | 430 | 440 | 430 | 435 | 79,000 |
| 1984/04/28 | 426 | 430 | 424 | 427 | 224,000 |
| 1984/04/27 | 420 | 423 | 420 | 421 | 97,000 |
| 1984/04/26 | 420 | 423 | 419 | 423 | 57,000 |
| 1984/04/25 | 423 | 424 | 419 | 421 | 99,000 |
| 1984/04/24 | 423 | 428 | 422 | 422 | 152,000 |
| 1984/04/23 | 430 | 435 | 420 | 423 | 123,000 |
| 1984/04/21 | 430 | 431 | 430 | 430 | 85,000 |
| 1984/04/20 | 429 | 440 | 429 | 430 | 135,000 |
| 1984/04/19 | 440 | 441 | 428 | 428 | 181,000 |
| 1984/04/18 | 453 | 454 | 445 | 445 | 440,000 |
| 1984/04/17 | 452 | 464 | 450 | 450 | 2,095,000 |
| 1984/04/16 | 437 | 455 | 437 | 450 | 1,040,000 |
| 1984/04/13 | 443 | 450 | 437 | 442 | 665,000 |
| 1984/04/12 | 437 | 442 | 437 | 440 | 355,000 |
| 1984/04/11 | 435 | 440 | 432 | 432 | 312,000 |
| 1984/04/10 | 441 | 441 | 431 | 435 | 340,000 |
| 1984/04/09 | 440 | 446 | 436 | 439 | 264,000 |
| 1984/04/07 | 453 | 454 | 440 | 440 | 768,000 |
| 1984/04/06 | 438 | 460 | 436 | 448 | 3,545,000 |
| 1984/04/05 | 410 | 448 | 410 | 445 | 2,518,000 |
| 1984/04/04 | 402 | 409 | 400 | 408 | 173,000 |
| 1984/04/03 | 403 | 405 | 400 | 400 | 149,000 |
| 1984/04/02 | 406 | 410 | 401 | 401 | 214,000 |
| 1984/03/31 | 402 | 409 | 401 | 409 | 92,000 |
| 1984/03/30 | 402 | 415 | 401 | 401 | 253,000 |
| 1984/03/29 | 410 | 415 | 401 | 402 | 169,000 |
| 1984/03/28 | 415 | 416 | 413 | 413 | 169,000 |
| 1984/03/27 | 421 | 421 | 417 | 419 | 84,000 |
| 1984/03/26 | 418 | 421 | 416 | 421 | 194,000 |
| 1984/03/24 | 415 | 420 | 415 | 418 | 142,000 |
| 1984/03/23 | 411 | 419 | 411 | 415 | 194,000 |
| 1984/03/22 | 410 | 415 | 409 | 411 | 316,000 |
| 1984/03/21 | 420 | 424 | 419 | 424 | 432,000 |
| 1984/03/19 | 397 | 406 | 397 | 406 | 178,000 |
| 1984/03/17 | 400 | 402 | 400 | 400 | 81,000 |
| 1984/03/16 | 400 | 402 | 398 | 398 | 304,000 |
| 1984/03/15 | 400 | 405 | 400 | 400 | 198,000 |
| 1984/03/14 | 405 | 410 | 400 | 400 | 188,000 |
| 1984/03/13 | 400 | 407 | 400 | 405 | 104,000 |
| 1984/03/12 | 401 | 405 | 397 | 405 | 123,000 |
| 1984/03/09 | 397 | 401 | 396 | 401 | 112,000 |
| 1984/03/08 | 395 | 400 | 395 | 397 | 91,000 |
| 1984/03/07 | 398 | 400 | 395 | 395 | 96,000 |
| 1984/03/06 | 400 | 403 | 399 | 399 | 81,000 |
| 1984/03/05 | 403 | 406 | 399 | 399 | 121,000 |
| 1984/03/03 | 405 | 409 | 403 | 403 | 35,000 |
| 1984/03/02 | 401 | 410 | 401 | 405 | 37,000 |
| 1984/03/01 | 400 | 405 | 398 | 400 | 81,000 |
| 1984/02/29 | 394 | 400 | 394 | 398 | 98,000 |
| 1984/02/28 | 415 | 415 | 400 | 400 | 146,000 |
| 1984/02/27 | 415 | 421 | 414 | 414 | 182,000 |
| 1984/02/25 | 411 | 416 | 410 | 412 | 160,000 |
| 1984/02/24 | 398 | 410 | 397 | 405 | 209,000 |
| 1984/02/23 | 398 | 405 | 398 | 401 | 87,000 |
| 1984/02/22 | 396 | 399 | 395 | 398 | 64,000 |
| 1984/02/21 | 400 | 404 | 398 | 398 | 75,000 |
| 1984/02/20 | 398 | 404 | 397 | 400 | 216,000 |
| 1984/02/18 | 395 | 399 | 395 | 396 | 80,000 |
| 1984/02/17 | 401 | 405 | 395 | 395 | 401,000 |
| 1984/02/16 | 402 | 405 | 402 | 403 | 122,000 |
| 1984/02/15 | 405 | 405 | 402 | 405 | 169,000 |
| 1984/02/14 | 410 | 418 | 408 | 408 | 78,000 |
| 1984/02/13 | 410 | 410 | 408 | 410 | 42,000 |
| 1984/02/10 | 405 | 409 | 405 | 406 | 115,000 |
| 1984/02/09 | 416 | 420 | 405 | 407 | 318,000 |
| 1984/02/08 | 410 | 424 | 410 | 422 | 113,000 |
| 1984/02/07 | 406 | 411 | 405 | 410 | 106,000 |
| 1984/02/06 | 406 | 409 | 404 | 404 | 110,000 |
| 1984/02/04 | 411 | 411 | 407 | 409 | 140,000 |
| 1984/02/03 | 415 | 416 | 408 | 408 | 162,000 |
| 1984/02/02 | 415 | 420 | 415 | 417 | 89,000 |
| 1984/02/01 | 420 | 420 | 415 | 415 | 119,000 |
| 1984/01/31 | 415 | 420 | 415 | 418 | 106,000 |
| 1984/01/30 | 419 | 424 | 415 | 415 | 214,000 |
| 1984/01/28 | 425 | 427 | 420 | 425 | 133,000 |
| 1984/01/27 | 435 | 435 | 423 | 423 | 263,000 |
| 1984/01/26 | 415 | 435 | 415 | 435 | 424,000 |
| 1984/01/25 | 420 | 423 | 417 | 420 | 177,000 |
| 1984/01/24 | 428 | 428 | 421 | 422 | 190,000 |
| 1984/01/23 | 435 | 435 | 428 | 428 | 259,000 |
| 1984/01/21 | 437 | 438 | 431 | 433 | 635,000 |
| 1984/01/20 | 436 | 442 | 434 | 436 | 1,256,000 |
| 1984/01/19 | 427 | 438 | 427 | 430 | 2,011,000 |
| 1984/01/18 | 420 | 426 | 416 | 422 | 1,101,000 |
| 1984/01/17 | 412 | 420 | 412 | 415 | 382,000 |
| 1984/01/13 | 403 | 409 | 403 | 409 | 140,000 |
| 1984/01/12 | 403 | 407 | 400 | 400 | 175,000 |
| 1984/01/11 | 409 | 410 | 405 | 405 | 161,000 |
| 1984/01/10 | 409 | 418 | 409 | 410 | 303,000 |
| 1984/01/09 | 409 | 410 | 406 | 409 | 184,000 |
| 1984/01/07 | 413 | 413 | 405 | 408 | 159,000 |
| 1984/01/06 | 418 | 418 | 406 | 413 | 326,000 |
| 1984/01/05 | 424 | 426 | 413 | 418 | 582,000 |
| 1984/01/04 | 415 | 424 | 415 | 424 | 273,000 |