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 |
|---|---|---|---|---|---|
| 1995/12/29 | 490 | 491 | 486 | 488 | 269,000 |
| 1995/12/28 | 480 | 495 | 475 | 485 | 724,000 |
| 1995/12/27 | 478 | 483 | 470 | 475 | 475,000 |
| 1995/12/26 | 467 | 476 | 461 | 476 | 374,000 |
| 1995/12/25 | 475 | 479 | 465 | 466 | 390,000 |
| 1995/12/22 | 480 | 480 | 466 | 470 | 879,000 |
| 1995/12/21 | 481 | 488 | 473 | 479 | 605,000 |
| 1995/12/20 | 490 | 496 | 480 | 481 | 972,000 |
| 1995/12/19 | 482 | 487 | 470 | 478 | 1,537,000 |
| 1995/12/18 | 514 | 525 | 490 | 492 | 1,939,000 |
| 1995/12/15 | 528 | 550 | 508 | 512 | 9,361,000 |
| 1995/12/14 | 476 | 523 | 473 | 523 | 8,508,000 |
| 1995/12/13 | 449 | 468 | 448 | 466 | 3,721,000 |
| 1995/12/12 | 447 | 453 | 440 | 444 | 2,187,000 |
| 1995/12/11 | 432 | 445 | 430 | 442 | 1,506,000 |
| 1995/12/08 | 422 | 425 | 416 | 422 | 1,778,000 |
| 1995/12/07 | 414 | 425 | 414 | 421 | 362,000 |
| 1995/12/06 | 418 | 424 | 412 | 419 | 308,000 |
| 1995/12/05 | 428 | 428 | 418 | 423 | 263,000 |
| 1995/12/04 | 430 | 430 | 423 | 426 | 271,000 |
| 1995/12/01 | 416 | 430 | 415 | 422 | 624,000 |
| 1995/11/30 | 415 | 425 | 411 | 411 | 266,000 |
| 1995/11/29 | 414 | 420 | 410 | 410 | 367,000 |
| 1995/11/28 | 427 | 427 | 416 | 424 | 301,000 |
| 1995/11/27 | 420 | 427 | 420 | 425 | 412,000 |
| 1995/11/24 | 419 | 421 | 408 | 420 | 327,000 |
| 1995/11/22 | 423 | 424 | 415 | 416 | 327,000 |
| 1995/11/21 | 429 | 430 | 420 | 420 | 616,000 |
| 1995/11/20 | 434 | 434 | 421 | 423 | 577,000 |
| 1995/11/17 | 439 | 445 | 428 | 431 | 2,731,000 |
| 1995/11/16 | 403 | 428 | 403 | 427 | 2,111,000 |
| 1995/11/15 | 401 | 403 | 391 | 393 | 171,000 |
| 1995/11/14 | 406 | 407 | 390 | 391 | 194,000 |
| 1995/11/13 | 399 | 405 | 390 | 402 | 282,000 |
| 1995/11/10 | 405 | 405 | 395 | 397 | 294,000 |
| 1995/11/09 | 414 | 415 | 395 | 400 | 553,000 |
| 1995/11/08 | 390 | 420 | 390 | 410 | 978,000 |
| 1995/11/07 | 394 | 394 | 382 | 384 | 179,000 |
| 1995/11/06 | 396 | 400 | 389 | 394 | 164,000 |
| 1995/11/02 | 386 | 401 | 384 | 401 | 185,000 |
| 1995/11/01 | 380 | 386 | 376 | 376 | 287,000 |
| 1995/10/31 | 394 | 394 | 376 | 380 | 270,000 |
| 1995/10/30 | 382 | 390 | 381 | 390 | 237,000 |
| 1995/10/27 | 391 | 395 | 381 | 381 | 336,000 |
| 1995/10/26 | 404 | 404 | 386 | 386 | 263,000 |
| 1995/10/25 | 411 | 411 | 400 | 404 | 270,000 |
| 1995/10/24 | 415 | 415 | 405 | 406 | 361,000 |
| 1995/10/23 | 406 | 412 | 404 | 412 | 268,000 |
| 1995/10/20 | 415 | 415 | 404 | 406 | 508,000 |
| 1995/10/19 | 398 | 412 | 398 | 405 | 708,000 |
| 1995/10/18 | 399 | 402 | 390 | 395 | 548,000 |
| 1995/10/17 | 390 | 403 | 385 | 386 | 421,000 |
| 1995/10/16 | 375 | 390 | 375 | 385 | 233,000 |
| 1995/10/13 | 378 | 384 | 378 | 380 | 385,000 |
| 1995/10/12 | 385 | 385 | 378 | 385 | 119,000 |
| 1995/10/11 | 386 | 388 | 380 | 380 | 147,000 |
| 1995/10/09 | 393 | 393 | 382 | 390 | 128,000 |
| 1995/10/06 | 374 | 400 | 372 | 390 | 320,000 |
| 1995/10/05 | 377 | 380 | 373 | 373 | 287,000 |
| 1995/10/04 | 380 | 392 | 379 | 381 | 262,000 |
| 1995/10/03 | 385 | 386 | 375 | 385 | 390,000 |
| 1995/10/02 | 392 | 394 | 383 | 386 | 233,000 |
| 1995/09/29 | 403 | 405 | 392 | 392 | 254,000 |
| 1995/09/28 | 400 | 405 | 395 | 398 | 208,000 |
| 1995/09/27 | 396 | 415 | 392 | 415 | 225,000 |
| 1995/09/26 | 395 | 405 | 390 | 405 | 345,000 |
| 1995/09/25 | 399 | 402 | 395 | 400 | 306,000 |
| 1995/09/22 | 392 | 400 | 392 | 399 | 394,000 |
| 1995/09/21 | 402 | 405 | 400 | 401 | 344,000 |
| 1995/09/20 | 414 | 420 | 403 | 403 | 383,000 |
| 1995/09/19 | 400 | 417 | 398 | 416 | 416,000 |
| 1995/09/18 | 424 | 430 | 402 | 404 | 420,000 |
| 1995/09/14 | 424 | 428 | 420 | 426 | 515,000 |
| 1995/09/13 | 425 | 433 | 425 | 428 | 684,000 |
| 1995/09/12 | 450 | 454 | 425 | 425 | 1,464,000 |
| 1995/09/11 | 430 | 454 | 430 | 443 | 2,844,000 |
| 1995/09/08 | 430 | 443 | 422 | 425 | 6,334,000 |
| 1995/09/07 | 403 | 419 | 401 | 416 | 4,119,000 |
| 1995/09/06 | 380 | 407 | 372 | 393 | 2,191,000 |
| 1995/09/05 | 357 | 371 | 355 | 365 | 289,000 |
| 1995/09/04 | 380 | 380 | 355 | 356 | 452,000 |
| 1995/09/01 | 375 | 380 | 368 | 380 | 298,000 |
| 1995/08/31 | 395 | 398 | 379 | 382 | 289,000 |
| 1995/08/30 | 401 | 402 | 387 | 391 | 557,000 |
| 1995/08/29 | 379 | 403 | 379 | 396 | 1,035,000 |
| 1995/08/28 | 365 | 384 | 360 | 380 | 332,000 |
| 1995/08/25 | 383 | 385 | 365 | 365 | 313,000 |
| 1995/08/24 | 387 | 387 | 380 | 383 | 376,000 |
| 1995/08/23 | 400 | 400 | 381 | 389 | 574,000 |
| 1995/08/22 | 410 | 410 | 391 | 393 | 1,861,000 |
| 1995/08/21 | 384 | 390 | 380 | 390 | 627,000 |
| 1995/08/18 | 390 | 400 | 378 | 389 | 1,600,000 |
| 1995/08/17 | 356 | 400 | 356 | 390 | 2,862,000 |
| 1995/08/16 | 355 | 360 | 350 | 356 | 1,078,000 |
| 1995/08/15 | 335 | 345 | 333 | 335 | 569,000 |
| 1995/08/14 | 334 | 345 | 334 | 340 | 216,000 |
| 1995/08/11 | 338 | 340 | 327 | 331 | 519,000 |
| 1995/08/10 | 320 | 334 | 319 | 325 | 416,000 |
| 1995/08/09 | 325 | 325 | 319 | 319 | 294,000 |
| 1995/08/08 | 318 | 320 | 313 | 320 | 449,000 |
| 1995/08/07 | 325 | 328 | 317 | 318 | 244,000 |
| 1995/08/04 | 326 | 329 | 320 | 324 | 181,000 |
| 1995/08/03 | 332 | 333 | 325 | 325 | 293,000 |
| 1995/08/02 | 318 | 330 | 317 | 322 | 228,000 |
| 1995/08/01 | 323 | 331 | 315 | 317 | 286,000 |
| 1995/07/31 | 338 | 345 | 325 | 325 | 237,000 |
| 1995/07/28 | 325 | 340 | 323 | 340 | 127,000 |
| 1995/07/27 | 333 | 345 | 326 | 337 | 269,000 |
| 1995/07/26 | 313 | 330 | 312 | 328 | 200,000 |
| 1995/07/25 | 332 | 335 | 315 | 316 | 304,000 |
| 1995/07/24 | 350 | 350 | 335 | 338 | 267,000 |
| 1995/07/21 | 352 | 356 | 341 | 347 | 304,000 |
| 1995/07/20 | 340 | 349 | 340 | 348 | 184,000 |
| 1995/07/19 | 355 | 358 | 341 | 349 | 233,000 |
| 1995/07/18 | 366 | 367 | 352 | 360 | 555,000 |
| 1995/07/17 | 356 | 363 | 355 | 359 | 547,000 |
| 1995/07/14 | 362 | 363 | 351 | 351 | 853,000 |
| 1995/07/13 | 323 | 364 | 323 | 360 | 2,407,000 |
| 1995/07/12 | 331 | 340 | 327 | 328 | 408,000 |
| 1995/07/11 | 336 | 337 | 316 | 320 | 417,000 |
| 1995/07/10 | 342 | 345 | 325 | 335 | 741,000 |
| 1995/07/07 | 329 | 339 | 310 | 339 | 1,630,000 |
| 1995/07/06 | 279 | 320 | 277 | 320 | 518,000 |
| 1995/07/05 | 263 | 278 | 260 | 275 | 178,000 |
| 1995/07/04 | 256 | 269 | 252 | 265 | 222,000 |
| 1995/07/03 | 260 | 260 | 250 | 252 | 189,000 |
| 1995/06/30 | 264 | 269 | 260 | 260 | 224,000 |
| 1995/06/29 | 272 | 275 | 261 | 262 | 310,000 |
| 1995/06/28 | 268 | 268 | 261 | 262 | 336,000 |
| 1995/06/27 | 282 | 283 | 268 | 268 | 258,000 |
| 1995/06/26 | 289 | 289 | 280 | 280 | 257,000 |
| 1995/06/23 | 279 | 285 | 272 | 285 | 185,000 |
| 1995/06/22 | 274 | 280 | 274 | 279 | 104,000 |
| 1995/06/21 | 275 | 281 | 271 | 280 | 360,000 |
| 1995/06/20 | 274 | 280 | 268 | 270 | 176,000 |
| 1995/06/19 | 270 | 272 | 268 | 271 | 141,000 |
| 1995/06/16 | 289 | 289 | 270 | 271 | 239,000 |
| 1995/06/15 | 280 | 280 | 260 | 279 | 289,000 |
| 1995/06/14 | 283 | 290 | 280 | 281 | 197,000 |
| 1995/06/13 | 280 | 287 | 278 | 278 | 300,000 |
| 1995/06/12 | 295 | 296 | 285 | 287 | 317,000 |
| 1995/06/09 | 303 | 318 | 295 | 295 | 1,331,000 |
| 1995/06/08 | 306 | 320 | 305 | 308 | 253,000 |
| 1995/06/07 | 311 | 327 | 311 | 313 | 217,000 |
| 1995/06/06 | 315 | 335 | 315 | 316 | 462,000 |
| 1995/06/05 | 308 | 310 | 295 | 310 | 101,000 |
| 1995/06/02 | 310 | 320 | 310 | 318 | 158,000 |
| 1995/06/01 | 294 | 308 | 290 | 308 | 279,000 |
| 1995/05/31 | 298 | 303 | 290 | 291 | 224,000 |
| 1995/05/30 | 300 | 308 | 296 | 298 | 142,000 |
| 1995/05/29 | 301 | 301 | 296 | 300 | 107,000 |
| 1995/05/26 | 300 | 309 | 295 | 305 | 183,000 |
| 1995/05/25 | 313 | 313 | 300 | 300 | 269,000 |
| 1995/05/24 | 312 | 314 | 307 | 312 | 150,000 |
| 1995/05/23 | 311 | 315 | 306 | 315 | 225,000 |
| 1995/05/22 | 313 | 314 | 305 | 306 | 189,000 |
| 1995/05/19 | 315 | 323 | 311 | 320 | 310,000 |
| 1995/05/18 | 327 | 327 | 319 | 323 | 127,000 |
| 1995/05/17 | 326 | 335 | 326 | 332 | 140,000 |
| 1995/05/16 | 341 | 341 | 329 | 329 | 114,000 |
| 1995/05/15 | 336 | 346 | 328 | 345 | 130,000 |
| 1995/05/12 | 344 | 346 | 333 | 334 | 278,000 |
| 1995/05/11 | 342 | 343 | 332 | 334 | 105,000 |
| 1995/05/10 | 338 | 348 | 336 | 343 | 181,000 |
| 1995/05/09 | 348 | 349 | 340 | 343 | 137,000 |
| 1995/05/08 | 346 | 348 | 340 | 346 | 195,000 |
| 1995/05/02 | 334 | 348 | 334 | 342 | 265,000 |
| 1995/05/01 | 332 | 339 | 328 | 339 | 97,000 |
| 1995/04/28 | 334 | 339 | 333 | 335 | 198,000 |
| 1995/04/27 | 338 | 340 | 334 | 335 | 177,000 |
| 1995/04/26 | 337 | 342 | 331 | 334 | 282,000 |
| 1995/04/25 | 335 | 350 | 335 | 342 | 377,000 |
| 1995/04/24 | 342 | 347 | 337 | 340 | 251,000 |
| 1995/04/21 | 342 | 347 | 336 | 347 | 365,000 |
| 1995/04/20 | 338 | 343 | 335 | 340 | 361,000 |
| 1995/04/19 | 329 | 342 | 325 | 338 | 301,000 |
| 1995/04/18 | 332 | 338 | 331 | 337 | 181,000 |
| 1995/04/17 | 324 | 343 | 324 | 342 | 162,000 |
| 1995/04/14 | 338 | 345 | 329 | 329 | 362,000 |
| 1995/04/13 | 344 | 344 | 334 | 338 | 214,000 |
| 1995/04/12 | 336 | 340 | 332 | 340 | 175,000 |
| 1995/04/11 | 328 | 338 | 328 | 337 | 212,000 |
| 1995/04/10 | 316 | 335 | 315 | 333 | 271,000 |
| 1995/04/07 | 315 | 323 | 315 | 317 | 153,000 |
| 1995/04/06 | 320 | 325 | 315 | 317 | 245,000 |
| 1995/04/05 | 325 | 326 | 317 | 321 | 161,000 |
| 1995/04/04 | 321 | 325 | 311 | 325 | 345,000 |
| 1995/04/03 | 317 | 317 | 310 | 316 | 463,000 |
| 1995/03/31 | 345 | 345 | 312 | 312 | 386,000 |
| 1995/03/30 | 335 | 340 | 330 | 330 | 163,000 |
| 1995/03/29 | 346 | 346 | 325 | 330 | 214,000 |
| 1995/03/28 | 336 | 350 | 329 | 341 | 365,000 |
| 1995/03/27 | 315 | 329 | 311 | 311 | 477,000 |
| 1995/03/24 | 323 | 323 | 310 | 315 | 223,000 |
| 1995/03/23 | 321 | 326 | 312 | 324 | 313,000 |
| 1995/03/22 | 334 | 335 | 323 | 323 | 231,000 |
| 1995/03/20 | 331 | 335 | 327 | 335 | 289,000 |
| 1995/03/17 | 332 | 338 | 330 | 335 | 291,000 |
| 1995/03/16 | 338 | 342 | 331 | 331 | 269,000 |
| 1995/03/15 | 335 | 350 | 333 | 345 | 237,000 |
| 1995/03/14 | 343 | 344 | 333 | 333 | 226,000 |
| 1995/03/13 | 343 | 345 | 335 | 345 | 305,000 |
| 1995/03/10 | 347 | 350 | 337 | 337 | 1,696,000 |
| 1995/03/09 | 345 | 350 | 343 | 349 | 230,000 |
| 1995/03/08 | 350 | 351 | 341 | 342 | 410,000 |
| 1995/03/07 | 353 | 355 | 351 | 351 | 206,000 |
| 1995/03/06 | 351 | 360 | 350 | 356 | 196,000 |
| 1995/03/03 | 350 | 359 | 350 | 355 | 201,000 |
| 1995/03/02 | 355 | 364 | 351 | 356 | 380,000 |
| 1995/03/01 | 351 | 353 | 341 | 351 | 575,000 |
| 1995/02/28 | 358 | 373 | 353 | 353 | 295,000 |
| 1995/02/27 | 350 | 361 | 346 | 357 | 478,000 |
| 1995/02/24 | 375 | 380 | 360 | 360 | 380,000 |
| 1995/02/23 | 382 | 385 | 370 | 380 | 211,000 |
| 1995/02/22 | 387 | 390 | 383 | 387 | 246,000 |
| 1995/02/21 | 376 | 390 | 376 | 387 | 302,000 |
| 1995/02/20 | 378 | 390 | 376 | 377 | 177,000 |
| 1995/02/17 | 367 | 405 | 367 | 375 | 440,000 |
| 1995/02/16 | 387 | 390 | 375 | 377 | 255,000 |
| 1995/02/15 | 392 | 395 | 385 | 387 | 215,000 |
| 1995/02/14 | 398 | 400 | 391 | 400 | 351,000 |
| 1995/02/13 | 401 | 406 | 398 | 403 | 286,000 |
| 1995/02/10 | 402 | 410 | 398 | 398 | 850,000 |
| 1995/02/09 | 423 | 425 | 398 | 399 | 2,280,000 |
| 1995/02/08 | 403 | 418 | 393 | 418 | 3,711,000 |
| 1995/02/07 | 371 | 406 | 365 | 393 | 1,254,000 |
| 1995/02/06 | 360 | 370 | 360 | 370 | 196,000 |
| 1995/02/03 | 356 | 373 | 356 | 370 | 326,000 |
| 1995/02/02 | 354 | 368 | 354 | 368 | 125,000 |
| 1995/02/01 | 361 | 361 | 353 | 355 | 321,000 |
| 1995/01/31 | 358 | 370 | 351 | 353 | 336,000 |
| 1995/01/30 | 353 | 370 | 350 | 356 | 405,000 |
| 1995/01/27 | 364 | 365 | 353 | 354 | 285,000 |
| 1995/01/26 | 362 | 367 | 353 | 354 | 249,000 |
| 1995/01/25 | 362 | 370 | 360 | 365 | 417,000 |
| 1995/01/24 | 346 | 360 | 346 | 357 | 339,000 |
| 1995/01/23 | 355 | 357 | 345 | 345 | 437,000 |
| 1995/01/20 | 367 | 370 | 364 | 368 | 178,000 |
| 1995/01/19 | 375 | 375 | 367 | 370 | 142,000 |
| 1995/01/18 | 370 | 376 | 365 | 367 | 203,000 |
| 1995/01/17 | 379 | 384 | 377 | 380 | 83,000 |
| 1995/01/13 | 390 | 390 | 378 | 379 | 572,000 |
| 1995/01/12 | 392 | 394 | 377 | 385 | 175,000 |
| 1995/01/11 | 387 | 397 | 381 | 395 | 226,000 |
| 1995/01/10 | 377 | 389 | 376 | 389 | 112,000 |
| 1995/01/09 | 382 | 382 | 375 | 382 | 116,000 |
| 1995/01/06 | 376 | 379 | 370 | 377 | 193,000 |
| 1995/01/05 | 386 | 388 | 376 | 380 | 159,000 |
| 1995/01/04 | 391 | 394 | 390 | 391 | 45,000 |