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 |
|---|---|---|---|---|---|
| 1996/12/30 | 358 | 360 | 356 | 360 | 240,000 |
| 1996/12/27 | 370 | 370 | 355 | 363 | 248,000 |
| 1996/12/26 | 377 | 377 | 351 | 370 | 1,072,000 |
| 1996/12/25 | 369 | 378 | 367 | 378 | 272,000 |
| 1996/12/24 | 380 | 380 | 370 | 370 | 373,000 |
| 1996/12/20 | 391 | 395 | 380 | 388 | 341,000 |
| 1996/12/19 | 399 | 399 | 388 | 388 | 447,000 |
| 1996/12/18 | 401 | 410 | 400 | 400 | 176,000 |
| 1996/12/17 | 409 | 409 | 398 | 400 | 198,000 |
| 1996/12/16 | 414 | 414 | 404 | 410 | 122,000 |
| 1996/12/13 | 408 | 414 | 398 | 409 | 1,968,000 |
| 1996/12/12 | 416 | 420 | 406 | 408 | 376,000 |
| 1996/12/11 | 424 | 429 | 416 | 426 | 548,000 |
| 1996/12/10 | 406 | 422 | 406 | 422 | 348,000 |
| 1996/12/09 | 404 | 404 | 396 | 396 | 202,000 |
| 1996/12/06 | 408 | 410 | 394 | 394 | 295,000 |
| 1996/12/05 | 410 | 411 | 405 | 411 | 84,000 |
| 1996/12/04 | 413 | 413 | 401 | 412 | 226,000 |
| 1996/12/03 | 421 | 424 | 414 | 419 | 192,000 |
| 1996/12/02 | 428 | 428 | 420 | 425 | 82,000 |
| 1996/11/29 | 425 | 429 | 423 | 428 | 137,000 |
| 1996/11/28 | 431 | 431 | 426 | 426 | 181,000 |
| 1996/11/27 | 439 | 439 | 431 | 431 | 133,000 |
| 1996/11/26 | 440 | 444 | 435 | 444 | 178,000 |
| 1996/11/25 | 447 | 450 | 438 | 445 | 81,000 |
| 1996/11/22 | 435 | 449 | 435 | 437 | 139,000 |
| 1996/11/21 | 447 | 452 | 433 | 435 | 138,000 |
| 1996/11/20 | 439 | 460 | 437 | 452 | 131,000 |
| 1996/11/19 | 433 | 438 | 430 | 437 | 94,000 |
| 1996/11/18 | 440 | 440 | 435 | 435 | 79,000 |
| 1996/11/15 | 446 | 454 | 440 | 445 | 168,000 |
| 1996/11/14 | 451 | 455 | 441 | 446 | 130,000 |
| 1996/11/13 | 459 | 459 | 444 | 444 | 100,000 |
| 1996/11/12 | 458 | 462 | 454 | 459 | 166,000 |
| 1996/11/11 | 457 | 459 | 450 | 453 | 110,000 |
| 1996/11/08 | 439 | 459 | 435 | 445 | 418,000 |
| 1996/11/07 | 450 | 451 | 433 | 439 | 175,000 |
| 1996/11/06 | 434 | 452 | 434 | 452 | 215,000 |
| 1996/11/05 | 439 | 439 | 431 | 432 | 65,000 |
| 1996/11/01 | 431 | 435 | 428 | 429 | 153,000 |
| 1996/10/31 | 431 | 439 | 428 | 428 | 194,000 |
| 1996/10/30 | 436 | 440 | 431 | 432 | 150,000 |
| 1996/10/29 | 436 | 446 | 435 | 446 | 106,000 |
| 1996/10/28 | 430 | 449 | 430 | 446 | 104,000 |
| 1996/10/25 | 439 | 442 | 430 | 430 | 257,000 |
| 1996/10/24 | 439 | 449 | 439 | 439 | 136,000 |
| 1996/10/23 | 443 | 444 | 436 | 444 | 165,000 |
| 1996/10/22 | 450 | 450 | 440 | 444 | 119,000 |
| 1996/10/21 | 461 | 465 | 457 | 457 | 89,000 |
| 1996/10/18 | 455 | 468 | 453 | 466 | 251,000 |
| 1996/10/17 | 453 | 455 | 449 | 455 | 153,000 |
| 1996/10/16 | 453 | 457 | 450 | 454 | 206,000 |
| 1996/10/15 | 449 | 452 | 444 | 452 | 280,000 |
| 1996/10/14 | 444 | 444 | 440 | 444 | 233,000 |
| 1996/10/11 | 441 | 444 | 437 | 437 | 408,000 |
| 1996/10/09 | 448 | 449 | 440 | 440 | 180,000 |
| 1996/10/08 | 453 | 457 | 450 | 452 | 155,000 |
| 1996/10/07 | 459 | 460 | 448 | 448 | 142,000 |
| 1996/10/04 | 456 | 464 | 451 | 464 | 184,000 |
| 1996/10/03 | 470 | 470 | 465 | 465 | 123,000 |
| 1996/10/02 | 469 | 470 | 462 | 470 | 122,000 |
| 1996/10/01 | 473 | 473 | 456 | 456 | 170,000 |
| 1996/09/30 | 478 | 478 | 473 | 473 | 111,000 |
| 1996/09/27 | 474 | 479 | 471 | 478 | 262,000 |
| 1996/09/26 | 474 | 477 | 471 | 476 | 249,000 |
| 1996/09/25 | 462 | 475 | 461 | 474 | 136,000 |
| 1996/09/24 | 473 | 480 | 458 | 458 | 171,000 |
| 1996/09/20 | 475 | 477 | 473 | 476 | 226,000 |
| 1996/09/19 | 465 | 475 | 465 | 475 | 393,000 |
| 1996/09/18 | 475 | 476 | 470 | 474 | 219,000 |
| 1996/09/17 | 470 | 477 | 466 | 475 | 343,000 |
| 1996/09/13 | 454 | 465 | 451 | 456 | 1,561,000 |
| 1996/09/12 | 455 | 455 | 442 | 442 | 161,000 |
| 1996/09/11 | 460 | 465 | 445 | 460 | 271,000 |
| 1996/09/10 | 449 | 464 | 444 | 460 | 447,000 |
| 1996/09/09 | 450 | 450 | 437 | 439 | 135,000 |
| 1996/09/06 | 454 | 455 | 437 | 437 | 216,000 |
| 1996/09/05 | 443 | 456 | 443 | 456 | 340,000 |
| 1996/09/04 | 439 | 440 | 434 | 439 | 105,000 |
| 1996/09/03 | 433 | 443 | 430 | 434 | 234,000 |
| 1996/09/02 | 443 | 443 | 431 | 433 | 248,000 |
| 1996/08/30 | 437 | 443 | 430 | 443 | 273,000 |
| 1996/08/29 | 457 | 460 | 453 | 455 | 135,000 |
| 1996/08/28 | 463 | 468 | 457 | 457 | 233,000 |
| 1996/08/27 | 447 | 462 | 447 | 459 | 277,000 |
| 1996/08/26 | 456 | 456 | 445 | 446 | 101,000 |
| 1996/08/23 | 465 | 466 | 458 | 461 | 238,000 |
| 1996/08/22 | 460 | 469 | 454 | 464 | 189,000 |
| 1996/08/21 | 468 | 468 | 458 | 459 | 233,000 |
| 1996/08/20 | 461 | 461 | 452 | 458 | 153,000 |
| 1996/08/19 | 453 | 461 | 453 | 461 | 240,000 |
| 1996/08/16 | 447 | 468 | 440 | 466 | 251,000 |
| 1996/08/15 | 445 | 454 | 445 | 447 | 131,000 |
| 1996/08/14 | 433 | 446 | 430 | 445 | 103,000 |
| 1996/08/13 | 429 | 441 | 429 | 437 | 140,000 |
| 1996/08/12 | 424 | 435 | 421 | 430 | 156,000 |
| 1996/08/09 | 425 | 441 | 421 | 423 | 619,000 |
| 1996/08/08 | 422 | 430 | 421 | 421 | 353,000 |
| 1996/08/07 | 432 | 437 | 413 | 416 | 531,000 |
| 1996/08/06 | 441 | 443 | 436 | 437 | 251,000 |
| 1996/08/05 | 446 | 454 | 445 | 445 | 210,000 |
| 1996/08/02 | 455 | 460 | 444 | 444 | 313,000 |
| 1996/08/01 | 440 | 450 | 433 | 450 | 498,000 |
| 1996/07/31 | 447 | 450 | 438 | 438 | 588,000 |
| 1996/07/30 | 463 | 463 | 450 | 452 | 428,000 |
| 1996/07/29 | 475 | 478 | 463 | 463 | 254,000 |
| 1996/07/26 | 466 | 477 | 466 | 475 | 285,000 |
| 1996/07/25 | 462 | 467 | 458 | 461 | 319,000 |
| 1996/07/24 | 471 | 471 | 460 | 460 | 327,000 |
| 1996/07/23 | 475 | 481 | 470 | 480 | 254,000 |
| 1996/07/22 | 481 | 483 | 479 | 480 | 151,000 |
| 1996/07/19 | 492 | 494 | 481 | 481 | 409,000 |
| 1996/07/18 | 483 | 485 | 481 | 482 | 121,000 |
| 1996/07/17 | 484 | 488 | 480 | 484 | 162,000 |
| 1996/07/16 | 488 | 489 | 483 | 484 | 167,000 |
| 1996/07/15 | 482 | 500 | 480 | 500 | 243,000 |
| 1996/07/12 | 488 | 489 | 485 | 489 | 331,000 |
| 1996/07/11 | 487 | 500 | 487 | 498 | 151,000 |
| 1996/07/10 | 491 | 491 | 485 | 485 | 212,000 |
| 1996/07/09 | 490 | 491 | 485 | 486 | 167,000 |
| 1996/07/08 | 490 | 494 | 483 | 492 | 302,000 |
| 1996/07/05 | 501 | 507 | 496 | 496 | 136,000 |
| 1996/07/04 | 510 | 510 | 500 | 507 | 132,000 |
| 1996/07/03 | 512 | 512 | 501 | 506 | 202,000 |
| 1996/07/02 | 505 | 507 | 502 | 507 | 171,000 |
| 1996/07/01 | 504 | 508 | 501 | 502 | 225,000 |
| 1996/06/28 | 503 | 509 | 501 | 504 | 184,000 |
| 1996/06/27 | 510 | 512 | 501 | 509 | 331,000 |
| 1996/06/26 | 515 | 517 | 508 | 512 | 304,000 |
| 1996/06/25 | 515 | 520 | 515 | 517 | 323,000 |
| 1996/06/24 | 523 | 524 | 515 | 517 | 252,000 |
| 1996/06/21 | 526 | 527 | 511 | 520 | 700,000 |
| 1996/06/20 | 513 | 524 | 505 | 523 | 843,000 |
| 1996/06/19 | 514 | 519 | 510 | 513 | 661,000 |
| 1996/06/18 | 524 | 524 | 507 | 510 | 580,000 |
| 1996/06/17 | 515 | 526 | 514 | 520 | 742,000 |
| 1996/06/14 | 518 | 520 | 507 | 507 | 2,236,000 |
| 1996/06/13 | 527 | 528 | 510 | 514 | 1,309,000 |
| 1996/06/12 | 511 | 530 | 510 | 527 | 4,164,000 |
| 1996/06/11 | 472 | 498 | 472 | 496 | 1,029,000 |
| 1996/06/10 | 471 | 475 | 470 | 473 | 121,000 |
| 1996/06/07 | 484 | 485 | 468 | 480 | 255,000 |
| 1996/06/06 | 479 | 485 | 479 | 484 | 179,000 |
| 1996/06/05 | 475 | 480 | 475 | 476 | 140,000 |
| 1996/06/04 | 473 | 480 | 468 | 474 | 245,000 |
| 1996/06/03 | 484 | 488 | 468 | 468 | 275,000 |
| 1996/05/31 | 486 | 496 | 486 | 488 | 150,000 |
| 1996/05/30 | 491 | 496 | 485 | 491 | 158,000 |
| 1996/05/29 | 497 | 497 | 489 | 492 | 260,000 |
| 1996/05/28 | 485 | 500 | 483 | 492 | 257,000 |
| 1996/05/27 | 500 | 503 | 482 | 488 | 165,000 |
| 1996/05/24 | 486 | 498 | 486 | 498 | 129,000 |
| 1996/05/23 | 500 | 503 | 490 | 491 | 229,000 |
| 1996/05/22 | 502 | 509 | 494 | 495 | 148,000 |
| 1996/05/21 | 502 | 507 | 496 | 507 | 254,000 |
| 1996/05/20 | 510 | 515 | 500 | 500 | 383,000 |
| 1996/05/17 | 510 | 510 | 501 | 502 | 268,000 |
| 1996/05/16 | 510 | 514 | 501 | 510 | 428,000 |
| 1996/05/15 | 492 | 510 | 492 | 510 | 570,000 |
| 1996/05/14 | 496 | 497 | 485 | 490 | 252,000 |
| 1996/05/13 | 508 | 510 | 496 | 496 | 130,000 |
| 1996/05/10 | 504 | 510 | 497 | 510 | 561,000 |
| 1996/05/09 | 516 | 516 | 499 | 502 | 406,000 |
| 1996/05/08 | 505 | 509 | 502 | 509 | 247,000 |
| 1996/05/07 | 511 | 512 | 505 | 505 | 187,000 |
| 1996/05/02 | 522 | 522 | 515 | 517 | 492,000 |
| 1996/05/01 | 519 | 525 | 515 | 524 | 982,000 |
| 1996/04/30 | 505 | 517 | 505 | 512 | 380,000 |
| 1996/04/26 | 513 | 514 | 507 | 513 | 369,000 |
| 1996/04/25 | 507 | 514 | 507 | 507 | 296,000 |
| 1996/04/24 | 514 | 515 | 506 | 514 | 453,000 |
| 1996/04/23 | 513 | 515 | 505 | 505 | 303,000 |
| 1996/04/22 | 513 | 513 | 504 | 507 | 224,000 |
| 1996/04/19 | 511 | 511 | 503 | 511 | 172,000 |
| 1996/04/18 | 502 | 513 | 501 | 511 | 357,000 |
| 1996/04/17 | 511 | 513 | 507 | 511 | 358,000 |
| 1996/04/16 | 534 | 535 | 515 | 518 | 1,269,000 |
| 1996/04/15 | 509 | 531 | 508 | 530 | 1,566,000 |
| 1996/04/12 | 514 | 515 | 505 | 506 | 645,000 |
| 1996/04/11 | 496 | 514 | 496 | 513 | 619,000 |
| 1996/04/10 | 507 | 510 | 500 | 500 | 343,000 |
| 1996/04/09 | 503 | 514 | 499 | 507 | 646,000 |
| 1996/04/08 | 507 | 509 | 495 | 497 | 313,000 |
| 1996/04/05 | 507 | 507 | 498 | 507 | 529,000 |
| 1996/04/04 | 492 | 507 | 490 | 506 | 540,000 |
| 1996/04/03 | 495 | 498 | 485 | 495 | 343,000 |
| 1996/04/02 | 497 | 498 | 490 | 495 | 284,000 |
| 1996/04/01 | 485 | 500 | 485 | 496 | 433,000 |
| 1996/03/29 | 490 | 494 | 485 | 490 | 310,000 |
| 1996/03/28 | 490 | 495 | 480 | 485 | 397,000 |
| 1996/03/27 | 483 | 490 | 482 | 490 | 555,000 |
| 1996/03/26 | 469 | 485 | 469 | 480 | 413,000 |
| 1996/03/25 | 473 | 473 | 468 | 470 | 185,000 |
| 1996/03/22 | 472 | 472 | 463 | 463 | 154,000 |
| 1996/03/21 | 467 | 470 | 462 | 467 | 157,000 |
| 1996/03/19 | 468 | 470 | 460 | 462 | 291,000 |
| 1996/03/18 | 460 | 468 | 456 | 465 | 162,000 |
| 1996/03/15 | 453 | 469 | 453 | 465 | 269,000 |
| 1996/03/14 | 445 | 451 | 445 | 451 | 199,000 |
| 1996/03/13 | 455 | 456 | 445 | 450 | 454,000 |
| 1996/03/12 | 452 | 460 | 452 | 455 | 692,000 |
| 1996/03/11 | 453 | 457 | 444 | 450 | 505,000 |
| 1996/03/08 | 447 | 472 | 447 | 472 | 3,228,000 |
| 1996/03/07 | 451 | 458 | 451 | 452 | 392,000 |
| 1996/03/06 | 451 | 473 | 449 | 471 | 363,000 |
| 1996/03/05 | 445 | 463 | 445 | 463 | 375,000 |
| 1996/03/04 | 443 | 449 | 443 | 444 | 241,000 |
| 1996/03/01 | 442 | 450 | 442 | 448 | 373,000 |
| 1996/02/29 | 449 | 454 | 441 | 447 | 365,000 |
| 1996/02/28 | 451 | 459 | 451 | 454 | 225,000 |
| 1996/02/27 | 469 | 469 | 451 | 451 | 388,000 |
| 1996/02/26 | 462 | 466 | 460 | 465 | 483,000 |
| 1996/02/23 | 470 | 472 | 466 | 466 | 261,000 |
| 1996/02/22 | 474 | 474 | 468 | 470 | 256,000 |
| 1996/02/21 | 476 | 478 | 472 | 475 | 243,000 |
| 1996/02/20 | 475 | 484 | 471 | 484 | 201,000 |
| 1996/02/19 | 480 | 484 | 476 | 480 | 190,000 |
| 1996/02/16 | 489 | 489 | 475 | 486 | 506,000 |
| 1996/02/15 | 490 | 502 | 486 | 494 | 359,000 |
| 1996/02/14 | 486 | 499 | 486 | 486 | 310,000 |
| 1996/02/13 | 496 | 509 | 483 | 484 | 597,000 |
| 1996/02/09 | 510 | 510 | 492 | 496 | 768,000 |
| 1996/02/08 | 525 | 525 | 502 | 508 | 732,000 |
| 1996/02/07 | 520 | 540 | 515 | 515 | 4,518,000 |
| 1996/02/06 | 490 | 499 | 486 | 493 | 440,000 |
| 1996/02/05 | 512 | 512 | 490 | 490 | 1,016,000 |
| 1996/02/02 | 505 | 525 | 503 | 512 | 1,829,000 |
| 1996/02/01 | 500 | 509 | 498 | 503 | 1,060,000 |
| 1996/01/31 | 529 | 530 | 505 | 505 | 3,168,000 |
| 1996/01/30 | 483 | 514 | 480 | 514 | 2,664,000 |
| 1996/01/29 | 479 | 480 | 468 | 478 | 333,000 |
| 1996/01/26 | 462 | 480 | 462 | 480 | 295,000 |
| 1996/01/25 | 466 | 470 | 460 | 464 | 279,000 |
| 1996/01/24 | 462 | 470 | 460 | 470 | 212,000 |
| 1996/01/23 | 467 | 470 | 464 | 467 | 240,000 |
| 1996/01/22 | 474 | 474 | 458 | 458 | 179,000 |
| 1996/01/19 | 462 | 470 | 460 | 470 | 276,000 |
| 1996/01/18 | 470 | 472 | 460 | 460 | 402,000 |
| 1996/01/17 | 486 | 486 | 470 | 472 | 303,000 |
| 1996/01/16 | 466 | 483 | 465 | 483 | 432,000 |
| 1996/01/12 | 481 | 486 | 471 | 471 | 811,000 |
| 1996/01/11 | 490 | 492 | 481 | 481 | 386,000 |
| 1996/01/10 | 488 | 511 | 485 | 490 | 1,279,000 |
| 1996/01/09 | 471 | 489 | 469 | 489 | 490,000 |
| 1996/01/08 | 478 | 481 | 466 | 470 | 488,000 |
| 1996/01/05 | 476 | 486 | 475 | 479 | 521,000 |
| 1996/01/04 | 492 | 497 | 477 | 477 | 327,000 |