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 |
|---|---|---|---|---|---|
| 1990/12/28 | 590 | 600 | 571 | 572 | 176,000 |
| 1990/12/27 | 600 | 600 | 577 | 580 | 243,000 |
| 1990/12/26 | 590 | 599 | 577 | 595 | 115,000 |
| 1990/12/25 | 592 | 592 | 576 | 576 | 196,000 |
| 1990/12/21 | 591 | 600 | 589 | 592 | 228,000 |
| 1990/12/20 | 625 | 633 | 611 | 611 | 338,000 |
| 1990/12/19 | 625 | 640 | 625 | 633 | 415,000 |
| 1990/12/18 | 619 | 620 | 603 | 615 | 169,000 |
| 1990/12/17 | 629 | 630 | 610 | 620 | 78,000 |
| 1990/12/14 | 620 | 650 | 619 | 645 | 1,291,000 |
| 1990/12/13 | 629 | 650 | 615 | 649 | 418,000 |
| 1990/12/12 | 617 | 629 | 609 | 625 | 372,000 |
| 1990/12/11 | 617 | 628 | 590 | 628 | 252,000 |
| 1990/12/10 | 590 | 610 | 590 | 610 | 269,000 |
| 1990/12/07 | 565 | 595 | 565 | 589 | 391,000 |
| 1990/12/06 | 550 | 555 | 540 | 540 | 322,000 |
| 1990/12/05 | 535 | 554 | 511 | 540 | 536,000 |
| 1990/12/04 | 560 | 560 | 520 | 535 | 347,000 |
| 1990/12/03 | 567 | 582 | 567 | 570 | 282,000 |
| 1990/11/30 | 529 | 550 | 529 | 536 | 521,000 |
| 1990/11/29 | 540 | 569 | 532 | 569 | 480,000 |
| 1990/11/28 | 620 | 620 | 560 | 570 | 319,000 |
| 1990/11/27 | 629 | 635 | 606 | 620 | 133,000 |
| 1990/11/26 | 638 | 638 | 630 | 630 | 154,000 |
| 1990/11/22 | 600 | 644 | 600 | 638 | 409,000 |
| 1990/11/21 | 601 | 611 | 600 | 601 | 356,000 |
| 1990/11/20 | 640 | 640 | 610 | 611 | 99,000 |
| 1990/11/19 | 638 | 660 | 635 | 640 | 152,000 |
| 1990/11/16 | 634 | 636 | 615 | 628 | 454,000 |
| 1990/11/15 | 676 | 678 | 636 | 636 | 143,000 |
| 1990/11/14 | 679 | 699 | 679 | 679 | 217,000 |
| 1990/11/13 | 699 | 700 | 690 | 699 | 156,000 |
| 1990/11/09 | 645 | 645 | 625 | 635 | 254,000 |
| 1990/11/08 | 690 | 690 | 650 | 650 | 286,000 |
| 1990/11/07 | 691 | 710 | 690 | 695 | 185,000 |
| 1990/11/06 | 734 | 734 | 699 | 701 | 201,000 |
| 1990/11/05 | 710 | 735 | 710 | 734 | 84,000 |
| 1990/11/02 | 720 | 730 | 690 | 720 | 368,000 |
| 1990/11/01 | 760 | 760 | 701 | 710 | 414,000 |
| 1990/10/31 | 755 | 770 | 745 | 754 | 1,388,000 |
| 1990/10/30 | 724 | 735 | 720 | 730 | 387,000 |
| 1990/10/29 | 709 | 751 | 700 | 720 | 386,000 |
| 1990/10/26 | 701 | 720 | 700 | 720 | 166,000 |
| 1990/10/25 | 699 | 730 | 689 | 730 | 359,000 |
| 1990/10/24 | 677 | 699 | 675 | 689 | 323,000 |
| 1990/10/23 | 718 | 718 | 690 | 690 | 265,000 |
| 1990/10/22 | 687 | 735 | 687 | 708 | 309,000 |
| 1990/10/19 | 684 | 699 | 675 | 676 | 217,000 |
| 1990/10/18 | 651 | 684 | 650 | 684 | 190,000 |
| 1990/10/17 | 665 | 665 | 640 | 646 | 177,000 |
| 1990/10/16 | 666 | 673 | 650 | 650 | 270,000 |
| 1990/10/15 | 651 | 665 | 650 | 650 | 158,000 |
| 1990/10/12 | 630 | 640 | 610 | 627 | 130,000 |
| 1990/10/11 | 640 | 660 | 635 | 660 | 100,000 |
| 1990/10/09 | 670 | 710 | 666 | 671 | 274,000 |
| 1990/10/08 | 635 | 675 | 632 | 665 | 235,000 |
| 1990/10/05 | 625 | 670 | 625 | 669 | 304,000 |
| 1990/10/04 | 606 | 626 | 601 | 620 | 224,000 |
| 1990/10/03 | 632 | 670 | 615 | 616 | 532,000 |
| 1990/10/02 | 600 | 610 | 600 | 610 | 475,000 |
| 1990/10/01 | 590 | 590 | 513 | 540 | 805,000 |
| 1990/09/27 | 652 | 662 | 615 | 640 | 569,000 |
| 1990/09/26 | 700 | 710 | 660 | 662 | 363,000 |
| 1990/09/25 | 701 | 720 | 701 | 710 | 209,000 |
| 1990/09/21 | 691 | 730 | 690 | 730 | 378,000 |
| 1990/09/20 | 727 | 740 | 701 | 708 | 286,000 |
| 1990/09/19 | 750 | 773 | 730 | 731 | 311,000 |
| 1990/09/18 | 757 | 760 | 715 | 749 | 440,000 |
| 1990/09/17 | 800 | 800 | 775 | 777 | 309,000 |
| 1990/09/14 | 807 | 832 | 797 | 800 | 1,416,000 |
| 1990/09/13 | 827 | 827 | 806 | 827 | 629,000 |
| 1990/09/12 | 849 | 864 | 817 | 817 | 2,561,000 |
| 1990/09/11 | 792 | 864 | 775 | 839 | 3,636,000 |
| 1990/09/10 | 760 | 799 | 759 | 793 | 1,563,000 |
| 1990/09/07 | 690 | 748 | 690 | 740 | 1,045,000 |
| 1990/09/06 | 726 | 740 | 691 | 700 | 394,000 |
| 1990/09/05 | 751 | 755 | 680 | 720 | 569,000 |
| 1990/09/04 | 740 | 775 | 730 | 741 | 770,000 |
| 1990/09/03 | 720 | 750 | 711 | 730 | 475,000 |
| 1990/08/31 | 730 | 735 | 715 | 715 | 450,000 |
| 1990/08/30 | 665 | 730 | 655 | 730 | 724,000 |
| 1990/08/29 | 669 | 679 | 660 | 665 | 553,000 |
| 1990/08/28 | 675 | 697 | 655 | 697 | 874,000 |
| 1990/08/27 | 590 | 615 | 590 | 615 | 1,028,000 |
| 1990/08/24 | 545 | 580 | 545 | 580 | 1,191,000 |
| 1990/08/23 | 592 | 600 | 545 | 555 | 631,000 |
| 1990/08/22 | 615 | 622 | 596 | 612 | 553,000 |
| 1990/08/21 | 641 | 659 | 631 | 635 | 287,000 |
| 1990/08/20 | 632 | 661 | 632 | 650 | 274,000 |
| 1990/08/17 | 660 | 660 | 640 | 652 | 331,000 |
| 1990/08/16 | 680 | 690 | 680 | 680 | 234,000 |
| 1990/08/15 | 661 | 710 | 655 | 710 | 460,000 |
| 1990/08/14 | 641 | 650 | 615 | 641 | 389,000 |
| 1990/08/13 | 680 | 680 | 609 | 615 | 277,000 |
| 1990/08/10 | 703 | 720 | 686 | 695 | 248,000 |
| 1990/08/09 | 735 | 735 | 691 | 693 | 301,000 |
| 1990/08/08 | 702 | 725 | 690 | 725 | 304,000 |
| 1990/08/07 | 680 | 729 | 680 | 690 | 421,000 |
| 1990/08/06 | 730 | 732 | 720 | 720 | 212,000 |
| 1990/08/03 | 780 | 805 | 779 | 780 | 298,000 |
| 1990/08/02 | 840 | 840 | 802 | 805 | 422,000 |
| 1990/08/01 | 865 | 875 | 841 | 845 | 245,000 |
| 1990/07/31 | 853 | 863 | 853 | 859 | 115,000 |
| 1990/07/30 | 850 | 860 | 840 | 860 | 193,000 |
| 1990/07/27 | 884 | 884 | 852 | 852 | 240,000 |
| 1990/07/26 | 870 | 879 | 861 | 875 | 192,000 |
| 1990/07/25 | 865 | 879 | 865 | 870 | 138,000 |
| 1990/07/24 | 870 | 879 | 860 | 870 | 153,000 |
| 1990/07/23 | 890 | 900 | 875 | 876 | 160,000 |
| 1990/07/20 | 920 | 926 | 900 | 919 | 280,000 |
| 1990/07/19 | 890 | 948 | 890 | 910 | 609,000 |
| 1990/07/18 | 889 | 890 | 875 | 890 | 166,000 |
| 1990/07/17 | 882 | 891 | 875 | 890 | 147,000 |
| 1990/07/16 | 895 | 895 | 880 | 881 | 103,000 |
| 1990/07/13 | 899 | 900 | 880 | 895 | 72,000 |
| 1990/07/12 | 885 | 899 | 875 | 899 | 236,000 |
| 1990/07/11 | 882 | 899 | 870 | 870 | 142,000 |
| 1990/07/10 | 885 | 900 | 880 | 881 | 183,000 |
| 1990/07/09 | 880 | 894 | 880 | 881 | 142,000 |
| 1990/07/06 | 880 | 900 | 870 | 900 | 160,000 |
| 1990/07/05 | 880 | 900 | 865 | 870 | 184,000 |
| 1990/07/04 | 895 | 906 | 885 | 900 | 272,000 |
| 1990/07/03 | 905 | 910 | 880 | 904 | 152,000 |
| 1990/07/02 | 889 | 908 | 889 | 900 | 201,000 |
| 1990/06/29 | 880 | 905 | 870 | 905 | 225,000 |
| 1990/06/28 | 890 | 895 | 870 | 870 | 254,000 |
| 1990/06/27 | 905 | 909 | 880 | 880 | 334,000 |
| 1990/06/26 | 880 | 890 | 870 | 888 | 205,000 |
| 1990/06/25 | 865 | 897 | 850 | 884 | 1,740,000 |
| 1990/06/22 | 890 | 891 | 864 | 865 | 154,000 |
| 1990/06/21 | 890 | 905 | 880 | 895 | 241,000 |
| 1990/06/20 | 855 | 900 | 855 | 900 | 531,000 |
| 1990/06/19 | 903 | 903 | 875 | 875 | 348,000 |
| 1990/06/18 | 928 | 930 | 901 | 901 | 176,000 |
| 1990/06/15 | 930 | 935 | 927 | 928 | 209,000 |
| 1990/06/14 | 935 | 950 | 929 | 930 | 150,000 |
| 1990/06/13 | 942 | 945 | 924 | 945 | 327,000 |
| 1990/06/12 | 940 | 950 | 940 | 942 | 241,000 |
| 1990/06/11 | 971 | 971 | 950 | 960 | 169,000 |
| 1990/06/08 | 960 | 990 | 951 | 951 | 578,000 |
| 1990/06/07 | 945 | 968 | 940 | 959 | 441,000 |
| 1990/06/06 | 961 | 965 | 927 | 935 | 698,000 |
| 1990/06/05 | 972 | 980 | 960 | 960 | 464,000 |
| 1990/06/04 | 1,000 | 1,000 | 961 | 962 | 352,000 |
| 1990/06/01 | 1,020 | 1,030 | 990 | 990 | 958,000 |
| 1990/05/31 | 1,010 | 1,030 | 1,000 | 1,010 | 1,139,000 |
| 1990/05/30 | 1,000 | 1,030 | 990 | 993 | 3,078,000 |
| 1990/05/29 | 937 | 975 | 929 | 975 | 1,061,000 |
| 1990/05/28 | 927 | 940 | 926 | 927 | 572,000 |
| 1990/05/25 | 944 | 944 | 927 | 938 | 444,000 |
| 1990/05/24 | 944 | 944 | 925 | 944 | 417,000 |
| 1990/05/23 | 945 | 949 | 925 | 927 | 422,000 |
| 1990/05/22 | 916 | 935 | 906 | 935 | 295,000 |
| 1990/05/21 | 954 | 954 | 930 | 935 | 560,000 |
| 1990/05/18 | 955 | 958 | 936 | 948 | 848,000 |
| 1990/05/17 | 953 | 995 | 940 | 940 | 1,646,000 |
| 1990/05/16 | 921 | 965 | 920 | 949 | 2,381,000 |
| 1990/05/15 | 914 | 935 | 891 | 891 | 1,729,000 |
| 1990/05/14 | 844 | 920 | 835 | 920 | 1,299,000 |
| 1990/05/11 | 835 | 835 | 815 | 824 | 317,000 |
| 1990/05/10 | 818 | 835 | 818 | 825 | 692,000 |
| 1990/05/09 | 800 | 810 | 791 | 791 | 583,000 |
| 1990/05/08 | 770 | 799 | 756 | 790 | 1,025,000 |
| 1990/05/07 | 760 | 765 | 740 | 750 | 686,000 |
| 1990/05/02 | 731 | 755 | 730 | 754 | 249,000 |
| 1990/05/01 | 725 | 740 | 720 | 730 | 84,000 |
| 1990/04/27 | 750 | 750 | 729 | 739 | 252,000 |
| 1990/04/26 | 709 | 740 | 709 | 740 | 290,000 |
| 1990/04/25 | 728 | 728 | 702 | 709 | 179,000 |
| 1990/04/24 | 700 | 725 | 690 | 713 | 166,000 |
| 1990/04/23 | 745 | 745 | 700 | 700 | 178,000 |
| 1990/04/20 | 740 | 740 | 726 | 735 | 273,000 |
| 1990/04/19 | 730 | 736 | 714 | 720 | 257,000 |
| 1990/04/18 | 687 | 706 | 685 | 693 | 262,000 |
| 1990/04/17 | 685 | 701 | 680 | 697 | 213,000 |
| 1990/04/16 | 699 | 701 | 680 | 685 | 207,000 |
| 1990/04/13 | 729 | 733 | 709 | 719 | 300,000 |
| 1990/04/12 | 760 | 761 | 725 | 759 | 576,000 |
| 1990/04/11 | 681 | 750 | 681 | 750 | 1,072,000 |
| 1990/04/10 | 695 | 726 | 668 | 690 | 863,000 |
| 1990/04/09 | 645 | 718 | 645 | 700 | 1,681,000 |
| 1990/04/06 | 580 | 638 | 580 | 635 | 1,152,000 |
| 1990/04/05 | 510 | 541 | 505 | 540 | 1,041,000 |
| 1990/04/04 | 660 | 661 | 570 | 590 | 1,332,000 |
| 1990/04/03 | 660 | 661 | 650 | 650 | 1,025,000 |
| 1990/04/02 | 761 | 772 | 761 | 761 | 618,000 |
| 1990/03/30 | 890 | 890 | 831 | 831 | 354,000 |
| 1990/03/29 | 905 | 910 | 890 | 900 | 306,000 |
| 1990/03/28 | 910 | 925 | 905 | 905 | 305,000 |
| 1990/03/27 | 940 | 952 | 930 | 940 | 469,000 |
| 1990/03/26 | 910 | 980 | 910 | 980 | 608,000 |
| 1990/03/23 | 929 | 940 | 890 | 930 | 455,000 |
| 1990/03/22 | 910 | 950 | 910 | 945 | 274,000 |
| 1990/03/20 | 983 | 998 | 950 | 980 | 332,000 |
| 1990/03/19 | 1,050 | 1,070 | 950 | 973 | 370,000 |
| 1990/03/16 | 1,070 | 1,070 | 1,050 | 1,050 | 225,000 |
| 1990/03/15 | 1,080 | 1,080 | 1,050 | 1,070 | 169,000 |
| 1990/03/14 | 1,060 | 1,080 | 1,050 | 1,050 | 246,000 |
| 1990/03/13 | 1,060 | 1,090 | 1,060 | 1,060 | 233,000 |
| 1990/03/12 | 1,130 | 1,130 | 1,080 | 1,080 | 331,000 |
| 1990/03/09 | 1,130 | 1,130 | 1,100 | 1,110 | 474,000 |
| 1990/03/08 | 1,080 | 1,130 | 1,080 | 1,100 | 327,000 |
| 1990/03/07 | 1,130 | 1,130 | 1,070 | 1,100 | 403,000 |
| 1990/03/06 | 1,130 | 1,140 | 1,120 | 1,130 | 155,000 |
| 1990/03/05 | 1,120 | 1,150 | 1,100 | 1,150 | 301,000 |
| 1990/03/02 | 1,140 | 1,150 | 1,110 | 1,140 | 304,000 |
| 1990/03/01 | 1,180 | 1,190 | 1,130 | 1,130 | 639,000 |
| 1990/02/28 | 1,180 | 1,200 | 1,140 | 1,180 | 644,000 |
| 1990/02/27 | 1,150 | 1,160 | 1,070 | 1,160 | 472,000 |
| 1990/02/26 | 1,190 | 1,190 | 1,030 | 1,100 | 697,000 |
| 1990/02/23 | 1,220 | 1,230 | 1,180 | 1,190 | 860,000 |
| 1990/02/22 | 1,210 | 1,220 | 1,180 | 1,220 | 1,115,000 |
| 1990/02/21 | 1,210 | 1,220 | 1,170 | 1,200 | 1,855,000 |
| 1990/02/20 | 1,180 | 1,220 | 1,180 | 1,190 | 1,787,000 |
| 1990/02/19 | 1,180 | 1,180 | 1,150 | 1,170 | 372,000 |
| 1990/02/16 | 1,150 | 1,180 | 1,140 | 1,150 | 871,000 |
| 1990/02/15 | 1,110 | 1,150 | 1,100 | 1,150 | 584,000 |
| 1990/02/14 | 1,090 | 1,120 | 1,090 | 1,120 | 191,000 |
| 1990/02/13 | 1,100 | 1,110 | 1,090 | 1,090 | 237,000 |
| 1990/02/09 | 1,110 | 1,120 | 1,100 | 1,100 | 262,000 |
| 1990/02/08 | 1,080 | 1,120 | 1,080 | 1,120 | 333,000 |
| 1990/02/07 | 1,120 | 1,120 | 1,070 | 1,070 | 435,000 |
| 1990/02/06 | 1,110 | 1,120 | 1,090 | 1,100 | 221,000 |
| 1990/02/05 | 1,090 | 1,100 | 1,080 | 1,080 | 202,000 |
| 1990/02/02 | 1,070 | 1,120 | 1,060 | 1,120 | 385,000 |
| 1990/02/01 | 1,070 | 1,080 | 1,060 | 1,060 | 252,000 |
| 1990/01/31 | 1,090 | 1,090 | 1,070 | 1,080 | 261,000 |
| 1990/01/30 | 1,090 | 1,110 | 1,080 | 1,090 | 213,000 |
| 1990/01/29 | 1,070 | 1,120 | 1,070 | 1,080 | 148,000 |
| 1990/01/26 | 1,080 | 1,080 | 1,060 | 1,060 | 313,000 |
| 1990/01/25 | 1,110 | 1,110 | 1,070 | 1,080 | 276,000 |
| 1990/01/24 | 1,090 | 1,100 | 1,080 | 1,100 | 345,000 |
| 1990/01/23 | 1,090 | 1,130 | 1,080 | 1,100 | 279,000 |
| 1990/01/22 | 1,080 | 1,130 | 1,070 | 1,070 | 285,000 |
| 1990/01/19 | 1,100 | 1,100 | 1,070 | 1,100 | 500,000 |
| 1990/01/18 | 1,120 | 1,130 | 1,110 | 1,120 | 286,000 |
| 1990/01/17 | 1,170 | 1,170 | 1,130 | 1,130 | 379,000 |
| 1990/01/16 | 1,160 | 1,170 | 1,130 | 1,130 | 606,000 |
| 1990/01/12 | 1,180 | 1,200 | 1,160 | 1,160 | 699,000 |
| 1990/01/11 | 1,160 | 1,170 | 1,150 | 1,170 | 294,000 |
| 1990/01/10 | 1,190 | 1,190 | 1,150 | 1,150 | 293,000 |
| 1990/01/09 | 1,190 | 1,190 | 1,170 | 1,180 | 429,000 |
| 1990/01/08 | 1,200 | 1,210 | 1,180 | 1,180 | 346,000 |
| 1990/01/05 | 1,210 | 1,230 | 1,170 | 1,180 | 538,000 |
| 1990/01/04 | 1,220 | 1,230 | 1,200 | 1,200 | 325,000 |