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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,990 | 2,050 | 1,850 | 1,850 | 1,950,000 |
| 1991/12/27 | 1,970 | 2,080 | 1,820 | 2,030 | 1,968,000 |
| 1991/12/26 | 2,320 | 2,320 | 2,000 | 2,010 | 1,851,000 |
| 1991/12/25 | 2,270 | 2,500 | 2,270 | 2,360 | 3,590,000 |
| 1991/12/24 | 2,190 | 2,190 | 2,190 | 2,190 | 562,000 |
| 1991/12/20 | 2,590 | 2,590 | 2,590 | 2,590 | 179,000 |
| 1991/12/19 | 3,180 | 3,200 | 2,950 | 2,990 | 1,500,000 |
| 1991/12/18 | 3,310 | 3,310 | 3,200 | 3,280 | 960,000 |
| 1991/12/17 | 3,450 | 3,450 | 3,310 | 3,330 | 1,162,000 |
| 1991/12/16 | 3,130 | 3,440 | 3,100 | 3,420 | 1,790,000 |
| 1991/12/13 | 3,100 | 3,100 | 2,960 | 3,100 | 2,023,000 |
| 1991/12/12 | 2,970 | 3,050 | 2,960 | 2,960 | 648,000 |
| 1991/12/11 | 2,890 | 2,970 | 2,800 | 2,970 | 939,000 |
| 1991/12/10 | 2,970 | 3,020 | 2,880 | 2,970 | 576,000 |
| 1991/12/09 | 3,090 | 3,100 | 2,980 | 2,990 | 661,000 |
| 1991/12/06 | 2,960 | 3,130 | 2,930 | 3,040 | 714,000 |
| 1991/12/05 | 2,920 | 3,150 | 2,900 | 2,950 | 2,827,000 |
| 1991/12/04 | 2,580 | 2,840 | 2,580 | 2,840 | 1,091,000 |
| 1991/12/03 | 2,440 | 2,550 | 2,400 | 2,500 | 395,000 |
| 1991/12/02 | 2,360 | 2,500 | 2,350 | 2,400 | 409,000 |
| 1991/11/29 | 2,440 | 2,530 | 2,360 | 2,360 | 663,000 |
| 1991/11/28 | 2,310 | 2,490 | 2,310 | 2,470 | 591,000 |
| 1991/11/27 | 2,600 | 2,620 | 2,350 | 2,350 | 626,000 |
| 1991/11/26 | 2,550 | 2,600 | 2,440 | 2,580 | 526,000 |
| 1991/11/25 | 2,570 | 2,590 | 2,520 | 2,530 | 263,000 |
| 1991/11/22 | 2,650 | 2,690 | 2,540 | 2,610 | 501,000 |
| 1991/11/21 | 2,440 | 2,580 | 2,260 | 2,580 | 1,147,000 |
| 1991/11/20 | 2,620 | 2,680 | 2,480 | 2,480 | 797,000 |
| 1991/11/19 | 2,680 | 2,710 | 2,610 | 2,660 | 900,000 |
| 1991/11/18 | 2,600 | 2,790 | 2,600 | 2,640 | 1,652,000 |
| 1991/11/15 | 2,510 | 2,760 | 2,490 | 2,670 | 2,729,000 |
| 1991/11/14 | 2,380 | 2,520 | 2,370 | 2,470 | 1,020,000 |
| 1991/11/13 | 2,490 | 2,570 | 2,350 | 2,360 | 1,593,000 |
| 1991/11/12 | 2,350 | 2,450 | 2,290 | 2,450 | 1,618,000 |
| 1991/11/11 | 2,060 | 2,280 | 2,060 | 2,240 | 846,000 |
| 1991/11/08 | 2,100 | 2,100 | 1,930 | 2,000 | 715,000 |
| 1991/11/07 | 2,300 | 2,340 | 2,080 | 2,090 | 1,804,000 |
| 1991/11/06 | 2,200 | 2,380 | 2,180 | 2,300 | 2,537,000 |
| 1991/11/05 | 1,890 | 2,020 | 1,870 | 2,020 | 2,149,000 |
| 1991/11/01 | 1,780 | 1,830 | 1,780 | 1,830 | 809,000 |
| 1991/10/31 | 1,800 | 1,800 | 1,760 | 1,800 | 516,000 |
| 1991/10/30 | 1,810 | 1,810 | 1,740 | 1,790 | 433,000 |
| 1991/10/29 | 1,790 | 1,840 | 1,760 | 1,780 | 1,098,000 |
| 1991/10/28 | 1,760 | 1,820 | 1,710 | 1,710 | 619,000 |
| 1991/10/25 | 1,650 | 1,750 | 1,600 | 1,730 | 647,000 |
| 1991/10/24 | 1,640 | 1,670 | 1,620 | 1,620 | 442,000 |
| 1991/10/23 | 1,700 | 1,700 | 1,580 | 1,610 | 458,000 |
| 1991/10/22 | 1,780 | 1,780 | 1,680 | 1,680 | 1,169,000 |
| 1991/10/21 | 1,580 | 1,770 | 1,580 | 1,750 | 2,046,000 |
| 1991/10/18 | 1,580 | 1,590 | 1,540 | 1,550 | 489,000 |
| 1991/10/17 | 1,580 | 1,600 | 1,550 | 1,550 | 603,000 |
| 1991/10/16 | 1,600 | 1,620 | 1,550 | 1,550 | 459,000 |
| 1991/10/15 | 1,590 | 1,600 | 1,520 | 1,550 | 536,000 |
| 1991/10/14 | 1,560 | 1,670 | 1,550 | 1,560 | 1,614,000 |
| 1991/10/11 | 1,450 | 1,540 | 1,440 | 1,520 | 778,000 |
| 1991/10/09 | 1,400 | 1,440 | 1,380 | 1,440 | 719,000 |
| 1991/10/08 | 1,370 | 1,480 | 1,360 | 1,400 | 369,000 |
| 1991/10/07 | 1,400 | 1,430 | 1,340 | 1,370 | 361,000 |
| 1991/10/04 | 1,400 | 1,450 | 1,340 | 1,420 | 584,000 |
| 1991/10/03 | 1,400 | 1,470 | 1,400 | 1,410 | 681,000 |
| 1991/10/02 | 1,630 | 1,640 | 1,420 | 1,420 | 1,097,000 |
| 1991/10/01 | 1,470 | 1,630 | 1,470 | 1,600 | 2,417,000 |
| 1991/09/30 | 1,330 | 1,510 | 1,320 | 1,460 | 1,978,000 |
| 1991/09/27 | 1,330 | 1,410 | 1,290 | 1,310 | 2,921,000 |
| 1991/09/26 | 1,490 | 1,560 | 1,300 | 1,330 | 3,445,000 |
| 1991/09/25 | 1,720 | 1,760 | 1,720 | 1,750 | 513,000 |
| 1991/09/24 | 1,750 | 1,840 | 1,740 | 1,740 | 4,114,000 |
| 1991/09/20 | 2,390 | 2,410 | 2,030 | 2,030 | 2,942,000 |
| 1991/09/19 | 2,270 | 2,570 | 2,270 | 2,480 | 4,734,000 |
| 1991/09/18 | 1,980 | 2,250 | 1,980 | 2,230 | 4,608,000 |
| 1991/09/17 | 1,830 | 1,950 | 1,800 | 1,950 | 4,339,000 |
| 1991/09/13 | 1,780 | 1,840 | 1,750 | 1,800 | 6,352,000 |
| 1991/09/12 | 1,700 | 1,820 | 1,690 | 1,790 | 5,420,000 |
| 1991/09/11 | 1,460 | 1,640 | 1,460 | 1,640 | 4,960,000 |
| 1991/09/10 | 1,500 | 1,550 | 1,470 | 1,470 | 4,340,000 |
| 1991/09/09 | 1,380 | 1,510 | 1,370 | 1,470 | 3,926,000 |
| 1991/09/06 | 1,290 | 1,380 | 1,290 | 1,350 | 3,838,000 |
| 1991/09/05 | 1,200 | 1,290 | 1,170 | 1,290 | 5,366,000 |
| 1991/09/04 | 1,280 | 1,280 | 1,230 | 1,240 | 3,038,000 |
| 1991/09/03 | 1,260 | 1,300 | 1,240 | 1,290 | 3,319,000 |
| 1991/09/02 | 1,290 | 1,310 | 1,210 | 1,280 | 5,340,000 |
| 1991/08/30 | 1,240 | 1,310 | 1,230 | 1,280 | 5,576,000 |
| 1991/08/29 | 1,190 | 1,240 | 1,170 | 1,230 | 4,785,000 |
| 1991/08/28 | 1,150 | 1,190 | 1,130 | 1,190 | 3,852,000 |
| 1991/08/27 | 1,120 | 1,170 | 1,110 | 1,130 | 3,072,000 |
| 1991/08/26 | 1,140 | 1,150 | 1,110 | 1,120 | 3,283,000 |
| 1991/08/23 | 1,010 | 1,140 | 995 | 1,120 | 5,281,000 |
| 1991/08/22 | 1,020 | 1,020 | 996 | 1,000 | 1,363,000 |
| 1991/08/21 | 957 | 984 | 957 | 980 | 1,025,000 |
| 1991/08/20 | 959 | 976 | 948 | 958 | 2,346,000 |
| 1991/08/19 | 995 | 1,000 | 945 | 957 | 3,982,000 |
| 1991/08/16 | 971 | 1,010 | 971 | 995 | 2,018,000 |
| 1991/08/15 | 1,030 | 1,040 | 975 | 975 | 3,453,000 |
| 1991/08/14 | 993 | 1,050 | 990 | 1,050 | 4,307,000 |
| 1991/08/13 | 986 | 1,000 | 983 | 990 | 2,653,000 |
| 1991/08/12 | 996 | 997 | 954 | 991 | 3,957,000 |
| 1991/08/09 | 980 | 1,010 | 979 | 995 | 4,137,000 |
| 1991/08/08 | 994 | 997 | 981 | 981 | 2,007,000 |
| 1991/08/07 | 975 | 1,000 | 971 | 990 | 4,946,000 |
| 1991/08/06 | 956 | 988 | 951 | 974 | 4,382,000 |
| 1991/08/05 | 990 | 993 | 965 | 966 | 1,513,000 |
| 1991/08/02 | 968 | 995 | 965 | 990 | 3,948,000 |
| 1991/08/01 | 1,000 | 1,010 | 971 | 971 | 5,944,000 |
| 1991/07/31 | 941 | 994 | 941 | 994 | 6,742,000 |
| 1991/07/30 | 928 | 947 | 928 | 940 | 3,482,000 |
| 1991/07/29 | 929 | 949 | 927 | 930 | 3,821,000 |
| 1991/07/26 | 915 | 925 | 908 | 919 | 3,128,000 |
| 1991/07/25 | 899 | 924 | 895 | 912 | 4,881,000 |
| 1991/07/24 | 852 | 889 | 852 | 889 | 3,244,000 |
| 1991/07/23 | 843 | 858 | 841 | 851 | 2,860,000 |
| 1991/07/22 | 860 | 860 | 849 | 853 | 1,975,000 |
| 1991/07/19 | 884 | 885 | 853 | 865 | 1,717,000 |
| 1991/07/18 | 875 | 899 | 852 | 875 | 2,346,000 |
| 1991/07/17 | 895 | 896 | 873 | 876 | 2,330,000 |
| 1991/07/16 | 920 | 920 | 900 | 901 | 4,067,000 |
| 1991/07/15 | 918 | 921 | 893 | 910 | 2,945,000 |
| 1991/07/12 | 904 | 927 | 897 | 914 | 7,425,000 |
| 1991/07/11 | 880 | 916 | 879 | 900 | 10,088,000 |
| 1991/07/10 | 828 | 870 | 816 | 870 | 3,256,000 |
| 1991/07/09 | 818 | 838 | 796 | 830 | 4,244,000 |
| 1991/07/08 | 826 | 832 | 770 | 828 | 6,144,000 |
| 1991/07/05 | 845 | 859 | 827 | 827 | 3,030,000 |
| 1991/07/04 | 805 | 849 | 798 | 841 | 2,431,000 |
| 1991/07/03 | 805 | 819 | 787 | 815 | 2,531,000 |
| 1991/07/02 | 810 | 829 | 805 | 813 | 2,151,000 |
| 1991/07/01 | 816 | 817 | 797 | 810 | 2,212,000 |
| 1991/06/28 | 831 | 845 | 790 | 794 | 3,594,000 |
| 1991/06/27 | 830 | 846 | 828 | 830 | 2,475,000 |
| 1991/06/26 | 828 | 864 | 827 | 838 | 6,645,000 |
| 1991/06/25 | 814 | 827 | 804 | 821 | 4,937,000 |
| 1991/06/24 | 789 | 821 | 788 | 817 | 7,221,000 |
| 1991/06/21 | 777 | 788 | 771 | 787 | 3,125,000 |
| 1991/06/20 | 730 | 764 | 729 | 757 | 1,709,000 |
| 1991/06/19 | 755 | 755 | 730 | 740 | 470,000 |
| 1991/06/18 | 732 | 756 | 730 | 753 | 775,000 |
| 1991/06/17 | 760 | 760 | 740 | 740 | 177,000 |
| 1991/06/14 | 760 | 760 | 745 | 754 | 2,055,000 |
| 1991/06/13 | 751 | 755 | 747 | 750 | 513,000 |
| 1991/06/12 | 758 | 763 | 743 | 746 | 697,000 |
| 1991/06/11 | 730 | 762 | 730 | 750 | 624,000 |
| 1991/06/10 | 750 | 750 | 732 | 736 | 240,000 |
| 1991/06/07 | 726 | 760 | 726 | 754 | 1,014,000 |
| 1991/06/06 | 745 | 754 | 722 | 725 | 797,000 |
| 1991/06/05 | 735 | 766 | 735 | 735 | 955,000 |
| 1991/06/04 | 762 | 775 | 741 | 745 | 2,887,000 |
| 1991/06/03 | 720 | 764 | 720 | 764 | 3,779,000 |
| 1991/05/31 | 725 | 726 | 701 | 720 | 734,000 |
| 1991/05/30 | 725 | 735 | 715 | 728 | 720,000 |
| 1991/05/29 | 720 | 733 | 705 | 715 | 540,000 |
| 1991/05/28 | 710 | 710 | 698 | 702 | 293,000 |
| 1991/05/27 | 716 | 734 | 710 | 710 | 373,000 |
| 1991/05/24 | 710 | 720 | 701 | 701 | 138,000 |
| 1991/05/23 | 712 | 722 | 708 | 720 | 202,000 |
| 1991/05/22 | 710 | 718 | 699 | 713 | 121,000 |
| 1991/05/21 | 690 | 700 | 690 | 700 | 151,000 |
| 1991/05/20 | 719 | 719 | 695 | 710 | 224,000 |
| 1991/05/17 | 690 | 720 | 690 | 709 | 196,000 |
| 1991/05/16 | 703 | 710 | 690 | 690 | 241,000 |
| 1991/05/15 | 710 | 720 | 706 | 706 | 300,000 |
| 1991/05/14 | 735 | 735 | 726 | 729 | 278,000 |
| 1991/05/13 | 720 | 737 | 720 | 727 | 469,000 |
| 1991/05/10 | 711 | 730 | 711 | 720 | 485,000 |
| 1991/05/09 | 710 | 720 | 710 | 720 | 294,000 |
| 1991/05/08 | 720 | 720 | 709 | 720 | 223,000 |
| 1991/05/07 | 740 | 740 | 721 | 724 | 166,000 |
| 1991/05/02 | 735 | 740 | 728 | 735 | 715,000 |
| 1991/05/01 | 711 | 730 | 711 | 729 | 383,000 |
| 1991/04/30 | 712 | 719 | 701 | 710 | 604,000 |
| 1991/04/26 | 731 | 734 | 716 | 720 | 492,000 |
| 1991/04/25 | 735 | 748 | 722 | 722 | 2,350,000 |
| 1991/04/24 | 726 | 729 | 716 | 729 | 942,000 |
| 1991/04/23 | 700 | 719 | 700 | 719 | 543,000 |
| 1991/04/22 | 714 | 715 | 696 | 703 | 400,000 |
| 1991/04/19 | 717 | 719 | 710 | 716 | 349,000 |
| 1991/04/18 | 716 | 723 | 701 | 719 | 326,000 |
| 1991/04/17 | 720 | 725 | 710 | 725 | 412,000 |
| 1991/04/16 | 719 | 719 | 698 | 702 | 400,000 |
| 1991/04/15 | 716 | 723 | 708 | 712 | 389,000 |
| 1991/04/12 | 740 | 740 | 725 | 726 | 1,423,000 |
| 1991/04/11 | 705 | 739 | 700 | 735 | 4,825,000 |
| 1991/04/10 | 670 | 705 | 670 | 696 | 779,000 |
| 1991/04/09 | 657 | 690 | 657 | 680 | 571,000 |
| 1991/04/08 | 685 | 686 | 667 | 667 | 186,000 |
| 1991/04/05 | 660 | 680 | 654 | 680 | 284,000 |
| 1991/04/04 | 665 | 669 | 651 | 660 | 98,000 |
| 1991/04/03 | 651 | 670 | 651 | 665 | 391,000 |
| 1991/04/02 | 639 | 651 | 638 | 641 | 122,000 |
| 1991/04/01 | 650 | 650 | 636 | 641 | 124,000 |
| 1991/03/29 | 658 | 660 | 635 | 660 | 152,000 |
| 1991/03/28 | 631 | 655 | 631 | 648 | 161,000 |
| 1991/03/27 | 670 | 670 | 648 | 648 | 130,000 |
| 1991/03/26 | 661 | 670 | 660 | 660 | 322,000 |
| 1991/03/25 | 654 | 674 | 654 | 660 | 382,000 |
| 1991/03/22 | 660 | 683 | 660 | 674 | 346,000 |
| 1991/03/20 | 689 | 689 | 670 | 670 | 260,000 |
| 1991/03/19 | 695 | 699 | 680 | 681 | 232,000 |
| 1991/03/18 | 700 | 700 | 690 | 699 | 172,000 |
| 1991/03/15 | 681 | 702 | 670 | 690 | 354,000 |
| 1991/03/14 | 691 | 700 | 676 | 691 | 272,000 |
| 1991/03/13 | 709 | 709 | 691 | 691 | 248,000 |
| 1991/03/12 | 705 | 709 | 700 | 700 | 517,000 |
| 1991/03/11 | 719 | 731 | 712 | 718 | 1,513,000 |
| 1991/03/08 | 680 | 699 | 673 | 699 | 1,939,000 |
| 1991/03/07 | 666 | 671 | 661 | 670 | 198,000 |
| 1991/03/06 | 672 | 690 | 672 | 676 | 172,000 |
| 1991/03/05 | 690 | 690 | 667 | 672 | 173,000 |
| 1991/03/04 | 677 | 694 | 675 | 676 | 288,000 |
| 1991/03/01 | 685 | 690 | 670 | 687 | 257,000 |
| 1991/02/28 | 690 | 700 | 685 | 695 | 278,000 |
| 1991/02/27 | 685 | 695 | 671 | 690 | 110,000 |
| 1991/02/26 | 710 | 710 | 680 | 705 | 491,000 |
| 1991/02/25 | 700 | 720 | 690 | 700 | 556,000 |
| 1991/02/22 | 665 | 700 | 665 | 700 | 1,098,000 |
| 1991/02/21 | 661 | 687 | 661 | 675 | 448,000 |
| 1991/02/20 | 660 | 684 | 656 | 680 | 582,000 |
| 1991/02/19 | 655 | 675 | 653 | 655 | 876,000 |
| 1991/02/18 | 664 | 669 | 655 | 665 | 494,000 |
| 1991/02/15 | 630 | 645 | 611 | 644 | 591,000 |
| 1991/02/14 | 665 | 671 | 650 | 650 | 838,000 |
| 1991/02/13 | 630 | 645 | 622 | 645 | 772,000 |
| 1991/02/12 | 600 | 630 | 600 | 620 | 565,000 |
| 1991/02/08 | 581 | 614 | 565 | 598 | 691,000 |
| 1991/02/07 | 577 | 577 | 565 | 571 | 183,000 |
| 1991/02/06 | 583 | 589 | 565 | 565 | 283,000 |
| 1991/02/05 | 563 | 588 | 550 | 580 | 391,000 |
| 1991/02/04 | 554 | 560 | 544 | 544 | 147,000 |
| 1991/02/01 | 549 | 549 | 533 | 534 | 320,000 |
| 1991/01/31 | 565 | 565 | 531 | 531 | 141,000 |
| 1991/01/30 | 538 | 555 | 531 | 555 | 151,000 |
| 1991/01/29 | 554 | 555 | 538 | 538 | 135,000 |
| 1991/01/28 | 558 | 558 | 531 | 550 | 125,000 |
| 1991/01/25 | 540 | 549 | 520 | 548 | 354,000 |
| 1991/01/24 | 540 | 540 | 520 | 530 | 391,000 |
| 1991/01/23 | 526 | 540 | 519 | 530 | 150,000 |
| 1991/01/22 | 540 | 545 | 527 | 527 | 130,000 |
| 1991/01/21 | 545 | 550 | 530 | 530 | 143,000 |
| 1991/01/18 | 569 | 580 | 540 | 555 | 435,000 |
| 1991/01/17 | 527 | 560 | 527 | 559 | 386,000 |
| 1991/01/16 | 530 | 549 | 530 | 537 | 109,000 |
| 1991/01/14 | 560 | 575 | 540 | 570 | 124,000 |
| 1991/01/11 | 531 | 555 | 523 | 555 | 209,000 |
| 1991/01/10 | 540 | 550 | 521 | 522 | 220,000 |
| 1991/01/09 | 525 | 550 | 520 | 550 | 135,000 |
| 1991/01/08 | 560 | 560 | 530 | 530 | 141,000 |
| 1991/01/07 | 579 | 579 | 560 | 560 | 147,000 |
| 1991/01/04 | 562 | 569 | 543 | 551 | 164,000 |