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 |
|---|---|---|---|---|---|
| 1997/12/30 | 168 | 170 | 165 | 168 | 237,000 |
| 1997/12/29 | 160 | 169 | 150 | 158 | 373,000 |
| 1997/12/26 | 181 | 181 | 153 | 157 | 428,000 |
| 1997/12/25 | 178 | 197 | 178 | 185 | 1,261,000 |
| 1997/12/24 | 193 | 200 | 188 | 195 | 298,000 |
| 1997/12/22 | 209 | 209 | 182 | 193 | 483,000 |
| 1997/12/19 | 218 | 218 | 199 | 209 | 766,000 |
| 1997/12/18 | 225 | 225 | 211 | 215 | 256,000 |
| 1997/12/17 | 219 | 240 | 215 | 225 | 630,000 |
| 1997/12/16 | 212 | 225 | 210 | 215 | 178,000 |
| 1997/12/15 | 208 | 217 | 206 | 217 | 142,000 |
| 1997/12/12 | 219 | 219 | 206 | 210 | 1,228,000 |
| 1997/12/11 | 208 | 215 | 206 | 207 | 207,000 |
| 1997/12/10 | 226 | 226 | 212 | 213 | 125,000 |
| 1997/12/09 | 210 | 228 | 210 | 228 | 256,000 |
| 1997/12/08 | 216 | 216 | 205 | 206 | 177,000 |
| 1997/12/05 | 222 | 230 | 215 | 221 | 148,000 |
| 1997/12/04 | 221 | 228 | 220 | 222 | 61,000 |
| 1997/12/03 | 230 | 233 | 221 | 221 | 152,000 |
| 1997/12/02 | 231 | 232 | 223 | 225 | 298,000 |
| 1997/12/01 | 237 | 250 | 228 | 240 | 299,000 |
| 1997/11/28 | 228 | 238 | 228 | 237 | 385,000 |
| 1997/11/27 | 228 | 234 | 220 | 233 | 383,000 |
| 1997/11/26 | 229 | 235 | 210 | 228 | 581,000 |
| 1997/11/25 | 216 | 229 | 214 | 215 | 890,000 |
| 1997/11/21 | 227 | 227 | 220 | 226 | 365,000 |
| 1997/11/20 | 203 | 220 | 203 | 220 | 390,000 |
| 1997/11/19 | 208 | 208 | 200 | 202 | 217,000 |
| 1997/11/18 | 205 | 228 | 205 | 222 | 358,000 |
| 1997/11/17 | 191 | 210 | 190 | 210 | 259,000 |
| 1997/11/14 | 186 | 199 | 185 | 186 | 701,000 |
| 1997/11/13 | 195 | 200 | 184 | 196 | 358,000 |
| 1997/11/12 | 205 | 208 | 197 | 200 | 394,000 |
| 1997/11/11 | 204 | 210 | 203 | 208 | 227,000 |
| 1997/11/10 | 202 | 213 | 201 | 203 | 240,000 |
| 1997/11/07 | 208 | 213 | 200 | 201 | 473,000 |
| 1997/11/06 | 221 | 225 | 212 | 218 | 351,000 |
| 1997/11/05 | 230 | 231 | 221 | 223 | 300,000 |
| 1997/11/04 | 240 | 240 | 232 | 232 | 280,000 |
| 1997/10/31 | 221 | 234 | 220 | 232 | 172,000 |
| 1997/10/30 | 234 | 234 | 217 | 221 | 219,000 |
| 1997/10/29 | 237 | 239 | 225 | 231 | 331,000 |
| 1997/10/28 | 222 | 228 | 219 | 227 | 401,000 |
| 1997/10/27 | 228 | 234 | 222 | 231 | 186,000 |
| 1997/10/24 | 217 | 238 | 217 | 238 | 302,000 |
| 1997/10/23 | 239 | 239 | 218 | 218 | 343,000 |
| 1997/10/22 | 221 | 237 | 217 | 236 | 321,000 |
| 1997/10/21 | 218 | 222 | 217 | 217 | 240,000 |
| 1997/10/20 | 217 | 220 | 212 | 217 | 212,000 |
| 1997/10/17 | 212 | 220 | 205 | 205 | 378,000 |
| 1997/10/16 | 206 | 216 | 201 | 216 | 117,000 |
| 1997/10/15 | 211 | 215 | 200 | 203 | 153,000 |
| 1997/10/14 | 201 | 217 | 197 | 211 | 153,000 |
| 1997/10/13 | 198 | 206 | 198 | 205 | 532,000 |
| 1997/10/09 | 217 | 217 | 203 | 203 | 390,000 |
| 1997/10/08 | 206 | 214 | 206 | 212 | 153,000 |
| 1997/10/07 | 217 | 219 | 210 | 210 | 262,000 |
| 1997/10/06 | 203 | 217 | 203 | 216 | 164,000 |
| 1997/10/03 | 199 | 208 | 197 | 208 | 325,000 |
| 1997/10/02 | 212 | 212 | 199 | 200 | 336,000 |
| 1997/10/01 | 208 | 210 | 195 | 210 | 471,000 |
| 1997/09/30 | 222 | 223 | 212 | 213 | 256,000 |
| 1997/09/29 | 229 | 229 | 220 | 225 | 320,000 |
| 1997/09/26 | 242 | 247 | 222 | 229 | 275,000 |
| 1997/09/25 | 248 | 253 | 243 | 247 | 147,000 |
| 1997/09/24 | 262 | 262 | 247 | 248 | 252,000 |
| 1997/09/22 | 256 | 258 | 253 | 257 | 183,000 |
| 1997/09/19 | 256 | 258 | 253 | 256 | 292,000 |
| 1997/09/18 | 251 | 258 | 249 | 258 | 206,000 |
| 1997/09/17 | 265 | 274 | 242 | 248 | 243,000 |
| 1997/09/16 | 273 | 273 | 262 | 264 | 263,000 |
| 1997/09/12 | 277 | 282 | 268 | 270 | 1,267,000 |
| 1997/09/11 | 289 | 289 | 277 | 277 | 224,000 |
| 1997/09/10 | 287 | 291 | 283 | 289 | 41,000 |
| 1997/09/09 | 288 | 290 | 283 | 290 | 98,000 |
| 1997/09/08 | 289 | 293 | 288 | 288 | 167,000 |
| 1997/09/05 | 288 | 291 | 288 | 289 | 191,000 |
| 1997/09/04 | 293 | 294 | 286 | 291 | 193,000 |
| 1997/09/03 | 278 | 295 | 276 | 294 | 644,000 |
| 1997/09/02 | 273 | 274 | 268 | 273 | 181,000 |
| 1997/09/01 | 272 | 275 | 268 | 271 | 151,000 |
| 1997/08/29 | 275 | 279 | 275 | 275 | 182,000 |
| 1997/08/28 | 276 | 277 | 275 | 277 | 241,000 |
| 1997/08/27 | 282 | 286 | 276 | 277 | 293,000 |
| 1997/08/26 | 286 | 287 | 280 | 285 | 222,000 |
| 1997/08/25 | 283 | 290 | 275 | 286 | 156,000 |
| 1997/08/22 | 292 | 292 | 280 | 282 | 289,000 |
| 1997/08/21 | 299 | 300 | 285 | 296 | 258,000 |
| 1997/08/20 | 281 | 305 | 281 | 297 | 207,000 |
| 1997/08/19 | 290 | 294 | 280 | 281 | 203,000 |
| 1997/08/18 | 281 | 289 | 278 | 279 | 301,000 |
| 1997/08/15 | 289 | 296 | 285 | 290 | 268,000 |
| 1997/08/14 | 280 | 288 | 278 | 285 | 165,000 |
| 1997/08/13 | 285 | 288 | 275 | 278 | 297,000 |
| 1997/08/12 | 285 | 293 | 283 | 286 | 428,000 |
| 1997/08/11 | 290 | 297 | 280 | 281 | 261,000 |
| 1997/08/08 | 287 | 300 | 285 | 297 | 381,000 |
| 1997/08/07 | 304 | 305 | 296 | 296 | 203,000 |
| 1997/08/06 | 306 | 306 | 300 | 304 | 190,000 |
| 1997/08/05 | 310 | 315 | 303 | 306 | 135,000 |
| 1997/08/04 | 315 | 319 | 302 | 307 | 294,000 |
| 1997/08/01 | 320 | 325 | 315 | 315 | 225,000 |
| 1997/07/31 | 335 | 335 | 325 | 330 | 227,000 |
| 1997/07/30 | 345 | 346 | 336 | 337 | 391,000 |
| 1997/07/29 | 357 | 358 | 345 | 345 | 288,000 |
| 1997/07/28 | 344 | 344 | 337 | 337 | 58,000 |
| 1997/07/25 | 327 | 350 | 327 | 350 | 48,000 |
| 1997/07/24 | 329 | 329 | 323 | 329 | 111,000 |
| 1997/07/23 | 334 | 334 | 320 | 327 | 194,000 |
| 1997/07/22 | 338 | 338 | 330 | 331 | 286,000 |
| 1997/07/18 | 350 | 355 | 340 | 340 | 128,000 |
| 1997/07/17 | 357 | 360 | 343 | 355 | 439,000 |
| 1997/07/16 | 337 | 350 | 335 | 343 | 198,000 |
| 1997/07/15 | 339 | 347 | 335 | 335 | 83,000 |
| 1997/07/14 | 337 | 359 | 332 | 359 | 76,000 |
| 1997/07/11 | 333 | 342 | 331 | 335 | 230,000 |
| 1997/07/10 | 340 | 341 | 330 | 333 | 158,000 |
| 1997/07/09 | 353 | 355 | 335 | 340 | 177,000 |
| 1997/07/08 | 344 | 355 | 344 | 355 | 143,000 |
| 1997/07/07 | 346 | 346 | 332 | 335 | 128,000 |
| 1997/07/04 | 346 | 352 | 346 | 346 | 100,000 |
| 1997/07/03 | 361 | 361 | 350 | 358 | 61,000 |
| 1997/07/02 | 353 | 360 | 346 | 360 | 169,000 |
| 1997/07/01 | 358 | 358 | 348 | 348 | 160,000 |
| 1997/06/30 | 359 | 360 | 355 | 359 | 175,000 |
| 1997/06/27 | 365 | 372 | 365 | 368 | 92,000 |
| 1997/06/26 | 364 | 370 | 362 | 365 | 129,000 |
| 1997/06/25 | 365 | 365 | 360 | 365 | 237,000 |
| 1997/06/24 | 364 | 365 | 354 | 363 | 201,000 |
| 1997/06/23 | 369 | 370 | 362 | 366 | 81,000 |
| 1997/06/20 | 371 | 372 | 366 | 369 | 162,000 |
| 1997/06/19 | 375 | 376 | 371 | 376 | 99,000 |
| 1997/06/18 | 377 | 378 | 371 | 376 | 117,000 |
| 1997/06/17 | 380 | 381 | 372 | 373 | 203,000 |
| 1997/06/16 | 381 | 383 | 376 | 379 | 280,000 |
| 1997/06/13 | 395 | 395 | 381 | 381 | 1,288,000 |
| 1997/06/12 | 385 | 396 | 385 | 386 | 534,000 |
| 1997/06/11 | 395 | 395 | 385 | 385 | 385,000 |
| 1997/06/10 | 380 | 395 | 380 | 395 | 121,000 |
| 1997/06/09 | 390 | 398 | 380 | 380 | 88,000 |
| 1997/06/06 | 386 | 389 | 380 | 385 | 161,000 |
| 1997/06/05 | 395 | 395 | 385 | 386 | 128,000 |
| 1997/06/04 | 394 | 398 | 393 | 395 | 224,000 |
| 1997/06/03 | 387 | 395 | 387 | 394 | 231,000 |
| 1997/06/02 | 388 | 394 | 387 | 391 | 310,000 |
| 1997/05/30 | 375 | 391 | 375 | 390 | 826,000 |
| 1997/05/29 | 368 | 374 | 365 | 370 | 140,000 |
| 1997/05/28 | 360 | 378 | 355 | 378 | 256,000 |
| 1997/05/27 | 355 | 360 | 351 | 359 | 168,000 |
| 1997/05/26 | 361 | 362 | 356 | 356 | 50,000 |
| 1997/05/23 | 363 | 368 | 356 | 360 | 126,000 |
| 1997/05/22 | 368 | 375 | 362 | 364 | 319,000 |
| 1997/05/21 | 369 | 375 | 362 | 368 | 263,000 |
| 1997/05/20 | 378 | 382 | 370 | 372 | 217,000 |
| 1997/05/19 | 373 | 383 | 370 | 382 | 319,000 |
| 1997/05/16 | 356 | 378 | 356 | 378 | 517,000 |
| 1997/05/15 | 359 | 365 | 352 | 360 | 303,000 |
| 1997/05/14 | 355 | 360 | 350 | 360 | 170,000 |
| 1997/05/13 | 360 | 363 | 350 | 350 | 387,000 |
| 1997/05/12 | 340 | 359 | 340 | 359 | 387,000 |
| 1997/05/09 | 355 | 355 | 344 | 345 | 538,000 |
| 1997/05/08 | 340 | 350 | 335 | 350 | 185,000 |
| 1997/05/07 | 348 | 354 | 335 | 336 | 505,000 |
| 1997/05/06 | 340 | 348 | 340 | 345 | 470,000 |
| 1997/05/02 | 334 | 336 | 319 | 320 | 161,000 |
| 1997/05/01 | 329 | 338 | 328 | 334 | 328,000 |
| 1997/04/30 | 314 | 325 | 314 | 319 | 205,000 |
| 1997/04/28 | 305 | 305 | 296 | 297 | 172,000 |
| 1997/04/25 | 320 | 324 | 306 | 306 | 164,000 |
| 1997/04/24 | 320 | 328 | 320 | 325 | 380,000 |
| 1997/04/23 | 324 | 325 | 320 | 320 | 130,000 |
| 1997/04/22 | 315 | 323 | 315 | 319 | 195,000 |
| 1997/04/21 | 318 | 322 | 314 | 317 | 163,000 |
| 1997/04/18 | 305 | 317 | 305 | 317 | 125,000 |
| 1997/04/17 | 293 | 307 | 293 | 306 | 124,000 |
| 1997/04/16 | 299 | 300 | 297 | 297 | 101,000 |
| 1997/04/15 | 290 | 300 | 289 | 296 | 285,000 |
| 1997/04/14 | 285 | 289 | 280 | 282 | 111,000 |
| 1997/04/11 | 271 | 290 | 271 | 289 | 448,000 |
| 1997/04/10 | 280 | 288 | 271 | 271 | 211,000 |
| 1997/04/09 | 287 | 287 | 280 | 280 | 210,000 |
| 1997/04/08 | 288 | 288 | 280 | 287 | 200,000 |
| 1997/04/07 | 295 | 298 | 285 | 288 | 260,000 |
| 1997/04/04 | 300 | 300 | 292 | 295 | 293,000 |
| 1997/04/03 | 302 | 310 | 301 | 308 | 118,000 |
| 1997/04/02 | 305 | 312 | 300 | 312 | 200,000 |
| 1997/04/01 | 300 | 308 | 291 | 305 | 356,000 |
| 1997/03/31 | 317 | 322 | 301 | 305 | 174,000 |
| 1997/03/28 | 320 | 321 | 318 | 320 | 88,000 |
| 1997/03/27 | 329 | 330 | 312 | 315 | 488,000 |
| 1997/03/26 | 327 | 330 | 315 | 327 | 153,000 |
| 1997/03/25 | 320 | 330 | 320 | 328 | 134,000 |
| 1997/03/24 | 336 | 337 | 310 | 311 | 258,000 |
| 1997/03/21 | 334 | 338 | 326 | 335 | 152,000 |
| 1997/03/19 | 340 | 340 | 331 | 335 | 113,000 |
| 1997/03/18 | 323 | 340 | 323 | 340 | 274,000 |
| 1997/03/17 | 315 | 325 | 311 | 325 | 256,000 |
| 1997/03/14 | 312 | 327 | 312 | 320 | 1,180,000 |
| 1997/03/13 | 325 | 332 | 325 | 327 | 61,000 |
| 1997/03/12 | 340 | 340 | 322 | 322 | 105,000 |
| 1997/03/11 | 327 | 340 | 327 | 340 | 135,000 |
| 1997/03/10 | 332 | 332 | 321 | 322 | 129,000 |
| 1997/03/07 | 325 | 336 | 321 | 332 | 137,000 |
| 1997/03/06 | 332 | 338 | 326 | 336 | 193,000 |
| 1997/03/05 | 340 | 340 | 330 | 330 | 313,000 |
| 1997/03/04 | 345 | 345 | 336 | 336 | 101,000 |
| 1997/03/03 | 336 | 340 | 335 | 335 | 164,000 |
| 1997/02/28 | 348 | 348 | 335 | 335 | 229,000 |
| 1997/02/27 | 350 | 355 | 345 | 350 | 105,000 |
| 1997/02/26 | 355 | 360 | 350 | 350 | 260,000 |
| 1997/02/25 | 339 | 350 | 336 | 350 | 244,000 |
| 1997/02/24 | 346 | 349 | 341 | 341 | 213,000 |
| 1997/02/21 | 343 | 347 | 336 | 339 | 159,000 |
| 1997/02/20 | 346 | 348 | 342 | 348 | 230,000 |
| 1997/02/19 | 339 | 346 | 335 | 341 | 134,000 |
| 1997/02/18 | 338 | 342 | 336 | 341 | 128,000 |
| 1997/02/17 | 334 | 347 | 333 | 336 | 60,000 |
| 1997/02/14 | 341 | 350 | 333 | 333 | 489,000 |
| 1997/02/13 | 339 | 348 | 338 | 339 | 192,000 |
| 1997/02/12 | 338 | 339 | 333 | 334 | 311,000 |
| 1997/02/10 | 327 | 345 | 324 | 333 | 147,000 |
| 1997/02/07 | 332 | 337 | 322 | 322 | 356,000 |
| 1997/02/06 | 337 | 342 | 331 | 332 | 217,000 |
| 1997/02/05 | 350 | 350 | 336 | 336 | 221,000 |
| 1997/02/04 | 345 | 355 | 345 | 346 | 204,000 |
| 1997/02/03 | 339 | 348 | 339 | 340 | 155,000 |
| 1997/01/31 | 332 | 350 | 332 | 339 | 402,000 |
| 1997/01/30 | 344 | 349 | 325 | 331 | 207,000 |
| 1997/01/29 | 340 | 349 | 334 | 349 | 281,000 |
| 1997/01/28 | 320 | 345 | 320 | 344 | 231,000 |
| 1997/01/27 | 326 | 331 | 321 | 326 | 151,000 |
| 1997/01/24 | 335 | 340 | 325 | 331 | 324,000 |
| 1997/01/23 | 348 | 355 | 333 | 338 | 167,000 |
| 1997/01/22 | 328 | 350 | 326 | 349 | 185,000 |
| 1997/01/21 | 330 | 333 | 320 | 323 | 391,000 |
| 1997/01/20 | 338 | 340 | 321 | 339 | 404,000 |
| 1997/01/17 | 341 | 355 | 333 | 333 | 225,000 |
| 1997/01/16 | 356 | 360 | 341 | 346 | 262,000 |
| 1997/01/14 | 349 | 362 | 330 | 341 | 440,000 |
| 1997/01/13 | 320 | 353 | 320 | 353 | 577,000 |
| 1997/01/10 | 333 | 348 | 305 | 312 | 967,000 |
| 1997/01/09 | 354 | 360 | 341 | 348 | 353,000 |
| 1997/01/08 | 352 | 358 | 348 | 350 | 409,000 |
| 1997/01/07 | 361 | 361 | 351 | 352 | 227,000 |
| 1997/01/06 | 356 | 358 | 355 | 357 | 115,000 |