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 |
|---|---|---|---|---|---|
| 2005/12/30 | 388 | 390 | 383 | 385 | 665,000 |
| 2005/12/29 | 393 | 398 | 388 | 392 | 1,378,000 |
| 2005/12/28 | 388 | 396 | 383 | 393 | 1,993,000 |
| 2005/12/27 | 397 | 398 | 382 | 390 | 1,904,000 |
| 2005/12/26 | 407 | 407 | 395 | 401 | 2,586,000 |
| 2005/12/22 | 397 | 409 | 393 | 405 | 4,600,000 |
| 2005/12/21 | 413 | 420 | 393 | 400 | 12,249,000 |
| 2005/12/20 | 368 | 417 | 365 | 410 | 17,033,000 |
| 2005/12/19 | 380 | 383 | 362 | 370 | 4,186,000 |
| 2005/12/16 | 389 | 392 | 382 | 385 | 2,639,000 |
| 2005/12/15 | 394 | 403 | 388 | 392 | 4,001,000 |
| 2005/12/14 | 404 | 413 | 386 | 397 | 7,922,000 |
| 2005/12/13 | 387 | 408 | 380 | 398 | 12,474,000 |
| 2005/12/12 | 365 | 396 | 362 | 390 | 15,497,000 |
| 2005/12/09 | 342 | 364 | 341 | 356 | 14,312,000 |
| 2005/12/08 | 355 | 360 | 338 | 347 | 27,201,000 |
| 2005/12/07 | 325 | 332 | 323 | 327 | 5,065,000 |
| 2005/12/06 | 324 | 335 | 318 | 322 | 7,826,000 |
| 2005/12/05 | 319 | 327 | 312 | 326 | 6,771,000 |
| 2005/12/02 | 316 | 323 | 308 | 318 | 7,957,000 |
| 2005/12/01 | 305 | 316 | 300 | 316 | 15,449,000 |
| 2005/11/30 | 282 | 298 | 280 | 297 | 8,018,000 |
| 2005/11/29 | 279 | 280 | 276 | 278 | 750,000 |
| 2005/11/28 | 276 | 281 | 276 | 280 | 1,361,000 |
| 2005/11/25 | 271 | 278 | 265 | 278 | 1,561,000 |
| 2005/11/24 | 283 | 283 | 275 | 275 | 2,025,000 |
| 2005/11/22 | 283 | 284 | 278 | 282 | 1,211,000 |
| 2005/11/21 | 287 | 288 | 282 | 283 | 1,472,000 |
| 2005/11/18 | 291 | 291 | 286 | 287 | 1,744,000 |
| 2005/11/17 | 288 | 294 | 285 | 289 | 3,662,000 |
| 2005/11/16 | 279 | 285 | 276 | 284 | 1,447,000 |
| 2005/11/15 | 289 | 290 | 280 | 282 | 2,726,000 |
| 2005/11/14 | 290 | 296 | 289 | 290 | 3,066,000 |
| 2005/11/11 | 286 | 291 | 284 | 288 | 2,606,000 |
| 2005/11/10 | 287 | 292 | 282 | 286 | 3,926,000 |
| 2005/11/09 | 295 | 299 | 287 | 287 | 6,421,000 |
| 2005/11/08 | 290 | 295 | 284 | 293 | 6,694,000 |
| 2005/11/07 | 275 | 292 | 272 | 290 | 14,345,000 |
| 2005/11/04 | 276 | 277 | 270 | 272 | 3,090,000 |
| 2005/11/02 | 267 | 274 | 267 | 271 | 3,454,000 |
| 2005/11/01 | 266 | 271 | 264 | 269 | 1,941,000 |
| 2005/10/31 | 266 | 267 | 260 | 266 | 3,053,000 |
| 2005/10/28 | 266 | 267 | 262 | 263 | 2,438,000 |
| 2005/10/27 | 271 | 274 | 264 | 268 | 5,484,000 |
| 2005/10/26 | 276 | 281 | 273 | 274 | 8,119,000 |
| 2005/10/25 | 276 | 280 | 269 | 274 | 8,415,000 |
| 2005/10/24 | 266 | 278 | 264 | 278 | 7,884,000 |
| 2005/10/21 | 261 | 268 | 259 | 265 | 6,682,000 |
| 2005/10/20 | 268 | 280 | 265 | 266 | 24,096,000 |
| 2005/10/19 | 256 | 269 | 253 | 265 | 13,347,000 |
| 2005/10/18 | 260 | 263 | 254 | 258 | 10,668,000 |
| 2005/10/17 | 247 | 265 | 247 | 265 | 26,337,000 |
| 2005/10/14 | 250 | 251 | 243 | 244 | 4,339,000 |
| 2005/10/13 | 236 | 247 | 233 | 245 | 3,362,000 |
| 2005/10/12 | 237 | 241 | 235 | 237 | 1,282,000 |
| 2005/10/11 | 234 | 237 | 233 | 237 | 1,122,000 |
| 2005/10/07 | 231 | 236 | 231 | 232 | 1,274,000 |
| 2005/10/06 | 236 | 237 | 233 | 235 | 2,599,000 |
| 2005/10/05 | 236 | 245 | 236 | 244 | 3,453,000 |
| 2005/10/04 | 243 | 244 | 236 | 236 | 2,306,000 |
| 2005/10/03 | 245 | 245 | 238 | 242 | 4,971,000 |
| 2005/09/30 | 239 | 263 | 239 | 248 | 34,773,000 |
| 2005/09/29 | 236 | 240 | 233 | 234 | 2,178,000 |
| 2005/09/28 | 233 | 236 | 232 | 236 | 2,212,000 |
| 2005/09/27 | 238 | 239 | 231 | 232 | 2,587,000 |
| 2005/09/26 | 232 | 236 | 231 | 235 | 3,133,000 |
| 2005/09/22 | 227 | 231 | 226 | 229 | 2,573,000 |
| 2005/09/21 | 226 | 232 | 224 | 228 | 5,402,000 |
| 2005/09/20 | 222 | 225 | 221 | 225 | 1,093,000 |
| 2005/09/16 | 223 | 223 | 220 | 222 | 760,000 |
| 2005/09/15 | 219 | 223 | 219 | 222 | 827,000 |
| 2005/09/14 | 220 | 220 | 218 | 219 | 328,000 |
| 2005/09/13 | 218 | 220 | 218 | 220 | 369,000 |
| 2005/09/12 | 220 | 220 | 217 | 218 | 484,000 |
| 2005/09/09 | 215 | 219 | 215 | 219 | 1,007,000 |
| 2005/09/08 | 218 | 218 | 215 | 215 | 892,000 |
| 2005/09/07 | 223 | 224 | 218 | 219 | 1,258,000 |
| 2005/09/06 | 225 | 226 | 222 | 222 | 997,000 |
| 2005/09/05 | 225 | 226 | 222 | 224 | 1,090,000 |
| 2005/09/02 | 223 | 231 | 223 | 225 | 6,442,000 |
| 2005/09/01 | 221 | 225 | 219 | 221 | 2,081,000 |
| 2005/08/31 | 222 | 223 | 218 | 221 | 643,000 |
| 2005/08/30 | 219 | 224 | 219 | 223 | 1,273,000 |
| 2005/08/29 | 223 | 223 | 218 | 219 | 590,000 |
| 2005/08/26 | 220 | 221 | 219 | 221 | 518,000 |
| 2005/08/25 | 219 | 221 | 218 | 220 | 348,000 |
| 2005/08/24 | 220 | 222 | 219 | 221 | 491,000 |
| 2005/08/23 | 224 | 225 | 220 | 221 | 837,000 |
| 2005/08/22 | 220 | 225 | 219 | 223 | 813,000 |
| 2005/08/19 | 222 | 222 | 218 | 218 | 574,000 |
| 2005/08/18 | 223 | 225 | 222 | 222 | 710,000 |
| 2005/08/17 | 225 | 225 | 223 | 223 | 755,000 |
| 2005/08/16 | 228 | 231 | 223 | 225 | 4,049,000 |
| 2005/08/15 | 216 | 226 | 215 | 226 | 5,988,000 |
| 2005/08/12 | 217 | 218 | 216 | 217 | 821,000 |
| 2005/08/11 | 219 | 220 | 216 | 217 | 1,626,000 |
| 2005/08/10 | 218 | 220 | 216 | 217 | 876,000 |
| 2005/08/09 | 213 | 217 | 212 | 216 | 1,144,000 |
| 2005/08/08 | 203 | 211 | 203 | 211 | 1,058,000 |
| 2005/08/05 | 213 | 217 | 210 | 212 | 1,484,000 |
| 2005/08/04 | 212 | 219 | 209 | 218 | 1,620,000 |
| 2005/08/03 | 217 | 219 | 215 | 215 | 1,223,000 |
| 2005/08/02 | 220 | 222 | 217 | 218 | 1,178,000 |
| 2005/08/01 | 222 | 223 | 218 | 220 | 1,043,000 |
| 2005/07/29 | 224 | 225 | 219 | 221 | 1,659,000 |
| 2005/07/28 | 225 | 226 | 221 | 224 | 2,479,000 |
| 2005/07/27 | 214 | 227 | 213 | 223 | 9,422,000 |
| 2005/07/26 | 213 | 217 | 210 | 215 | 8,089,000 |
| 2005/07/25 | 205 | 209 | 204 | 205 | 630,000 |
| 2005/07/22 | 209 | 209 | 205 | 207 | 414,000 |
| 2005/07/21 | 210 | 211 | 207 | 207 | 591,000 |
| 2005/07/20 | 207 | 210 | 206 | 210 | 925,000 |
| 2005/07/19 | 206 | 206 | 203 | 205 | 654,000 |
| 2005/07/15 | 209 | 210 | 204 | 206 | 1,268,000 |
| 2005/07/14 | 207 | 213 | 207 | 209 | 6,558,000 |
| 2005/07/13 | 202 | 205 | 199 | 205 | 1,194,000 |
| 2005/07/12 | 199 | 202 | 198 | 202 | 941,000 |
| 2005/07/11 | 200 | 200 | 198 | 198 | 292,000 |
| 2005/07/08 | 199 | 200 | 198 | 199 | 325,000 |
| 2005/07/07 | 198 | 199 | 197 | 199 | 539,000 |
| 2005/07/06 | 202 | 202 | 198 | 200 | 555,000 |
| 2005/07/05 | 202 | 204 | 200 | 200 | 492,000 |
| 2005/07/04 | 203 | 204 | 202 | 202 | 504,000 |
| 2005/07/01 | 202 | 206 | 202 | 203 | 928,000 |
| 2005/06/30 | 202 | 206 | 201 | 203 | 1,274,000 |
| 2005/06/29 | 199 | 208 | 198 | 203 | 3,963,000 |
| 2005/06/28 | 196 | 196 | 193 | 195 | 1,323,000 |
| 2005/06/27 | 198 | 199 | 195 | 196 | 1,372,000 |
| 2005/06/24 | 202 | 202 | 198 | 201 | 647,000 |
| 2005/06/23 | 204 | 204 | 202 | 203 | 454,000 |
| 2005/06/22 | 207 | 208 | 202 | 202 | 667,000 |
| 2005/06/21 | 208 | 208 | 205 | 206 | 528,000 |
| 2005/06/20 | 207 | 212 | 207 | 208 | 761,000 |
| 2005/06/17 | 206 | 207 | 204 | 206 | 570,000 |
| 2005/06/16 | 209 | 209 | 205 | 206 | 614,000 |
| 2005/06/15 | 208 | 212 | 206 | 207 | 2,727,000 |
| 2005/06/14 | 197 | 217 | 197 | 210 | 9,180,000 |
| 2005/06/13 | 196 | 197 | 195 | 195 | 513,000 |
| 2005/06/10 | 196 | 196 | 194 | 194 | 302,000 |
| 2005/06/09 | 197 | 197 | 194 | 194 | 326,000 |
| 2005/06/08 | 195 | 195 | 193 | 194 | 280,000 |
| 2005/06/07 | 198 | 198 | 194 | 195 | 271,000 |
| 2005/06/06 | 196 | 197 | 194 | 196 | 176,000 |
| 2005/06/03 | 197 | 197 | 194 | 197 | 358,000 |
| 2005/06/02 | 199 | 199 | 196 | 197 | 301,000 |
| 2005/06/01 | 194 | 196 | 193 | 196 | 355,000 |
| 2005/05/31 | 191 | 193 | 189 | 193 | 442,000 |
| 2005/05/30 | 188 | 192 | 188 | 191 | 224,000 |
| 2005/05/27 | 187 | 193 | 186 | 188 | 561,000 |
| 2005/05/26 | 187 | 187 | 184 | 186 | 359,000 |
| 2005/05/25 | 191 | 192 | 185 | 187 | 602,000 |
| 2005/05/24 | 195 | 195 | 191 | 193 | 402,000 |
| 2005/05/23 | 195 | 196 | 193 | 194 | 284,000 |
| 2005/05/20 | 197 | 197 | 195 | 195 | 212,000 |
| 2005/05/19 | 196 | 197 | 193 | 194 | 422,000 |
| 2005/05/18 | 194 | 199 | 191 | 193 | 471,000 |
| 2005/05/17 | 201 | 202 | 190 | 190 | 536,000 |
| 2005/05/16 | 201 | 202 | 188 | 197 | 835,000 |
| 2005/05/13 | 202 | 204 | 202 | 203 | 139,000 |
| 2005/05/12 | 204 | 206 | 202 | 203 | 325,000 |
| 2005/05/11 | 206 | 206 | 205 | 205 | 229,000 |
| 2005/05/10 | 207 | 210 | 206 | 207 | 680,000 |
| 2005/05/09 | 204 | 207 | 202 | 207 | 534,000 |
| 2005/05/06 | 201 | 204 | 201 | 201 | 395,000 |
| 2005/05/02 | 202 | 202 | 199 | 199 | 304,000 |
| 2005/04/28 | 201 | 202 | 200 | 201 | 273,000 |
| 2005/04/27 | 201 | 202 | 200 | 202 | 283,000 |
| 2005/04/26 | 201 | 201 | 200 | 201 | 255,000 |
| 2005/04/25 | 200 | 203 | 198 | 200 | 404,000 |
| 2005/04/22 | 203 | 203 | 199 | 201 | 459,000 |
| 2005/04/21 | 195 | 198 | 194 | 198 | 543,000 |
| 2005/04/20 | 202 | 203 | 200 | 201 | 557,000 |
| 2005/04/19 | 192 | 198 | 192 | 197 | 890,000 |
| 2005/04/18 | 195 | 196 | 190 | 191 | 1,398,000 |
| 2005/04/15 | 203 | 207 | 201 | 202 | 1,225,000 |
| 2005/04/14 | 210 | 210 | 207 | 209 | 735,000 |
| 2005/04/13 | 216 | 216 | 212 | 215 | 477,000 |
| 2005/04/12 | 215 | 217 | 213 | 213 | 467,000 |
| 2005/04/11 | 218 | 219 | 216 | 216 | 394,000 |
| 2005/04/08 | 221 | 221 | 218 | 220 | 483,000 |
| 2005/04/07 | 221 | 222 | 218 | 219 | 614,000 |
| 2005/04/06 | 220 | 222 | 219 | 221 | 656,000 |
| 2005/04/05 | 219 | 221 | 218 | 220 | 804,000 |
| 2005/04/04 | 216 | 221 | 215 | 218 | 827,000 |
| 2005/04/01 | 215 | 218 | 214 | 218 | 656,000 |
| 2005/03/31 | 214 | 217 | 213 | 215 | 633,000 |
| 2005/03/30 | 214 | 217 | 210 | 211 | 1,692,000 |
| 2005/03/29 | 224 | 224 | 215 | 219 | 782,000 |
| 2005/03/28 | 223 | 224 | 222 | 224 | 701,000 |
| 2005/03/25 | 230 | 230 | 224 | 225 | 1,439,000 |
| 2005/03/24 | 234 | 234 | 230 | 231 | 1,796,000 |
| 2005/03/23 | 230 | 238 | 228 | 232 | 9,487,000 |
| 2005/03/22 | 225 | 229 | 224 | 228 | 2,013,000 |
| 2005/03/18 | 223 | 225 | 223 | 224 | 563,000 |
| 2005/03/17 | 224 | 224 | 222 | 223 | 397,000 |
| 2005/03/16 | 225 | 226 | 223 | 225 | 387,000 |
| 2005/03/15 | 227 | 227 | 223 | 225 | 555,000 |
| 2005/03/14 | 225 | 226 | 223 | 224 | 707,000 |
| 2005/03/11 | 228 | 228 | 225 | 226 | 826,000 |
| 2005/03/10 | 230 | 230 | 226 | 227 | 882,000 |
| 2005/03/09 | 227 | 232 | 225 | 230 | 2,688,000 |
| 2005/03/08 | 228 | 228 | 225 | 226 | 954,000 |
| 2005/03/07 | 225 | 226 | 224 | 225 | 804,000 |
| 2005/03/04 | 226 | 226 | 222 | 224 | 617,000 |
| 2005/03/03 | 224 | 226 | 224 | 224 | 820,000 |
| 2005/03/02 | 227 | 227 | 223 | 224 | 1,140,000 |
| 2005/03/01 | 223 | 227 | 221 | 226 | 1,529,000 |
| 2005/02/28 | 222 | 223 | 219 | 221 | 961,000 |
| 2005/02/25 | 219 | 220 | 217 | 217 | 687,000 |
| 2005/02/24 | 215 | 220 | 215 | 219 | 1,260,000 |
| 2005/02/23 | 213 | 218 | 213 | 215 | 578,000 |
| 2005/02/22 | 218 | 219 | 214 | 215 | 1,391,000 |
| 2005/02/21 | 215 | 217 | 215 | 215 | 1,044,000 |
| 2005/02/18 | 216 | 218 | 215 | 215 | 1,108,000 |
| 2005/02/17 | 222 | 223 | 216 | 219 | 2,502,000 |
| 2005/02/16 | 223 | 227 | 223 | 224 | 3,721,000 |
| 2005/02/15 | 233 | 238 | 232 | 237 | 2,187,000 |
| 2005/02/14 | 234 | 234 | 232 | 232 | 723,000 |
| 2005/02/10 | 234 | 234 | 229 | 232 | 1,086,000 |
| 2005/02/09 | 237 | 237 | 234 | 234 | 698,000 |
| 2005/02/08 | 239 | 240 | 235 | 236 | 1,171,000 |
| 2005/02/07 | 235 | 240 | 233 | 238 | 3,726,000 |
| 2005/02/04 | 234 | 237 | 231 | 233 | 2,745,000 |
| 2005/02/03 | 233 | 241 | 230 | 239 | 7,574,000 |
| 2005/02/02 | 228 | 233 | 228 | 233 | 1,520,000 |
| 2005/02/01 | 231 | 233 | 227 | 228 | 1,137,000 |
| 2005/01/31 | 227 | 233 | 227 | 231 | 1,366,000 |
| 2005/01/28 | 230 | 231 | 226 | 229 | 1,185,000 |
| 2005/01/27 | 233 | 234 | 227 | 228 | 1,942,000 |
| 2005/01/26 | 232 | 237 | 229 | 234 | 5,898,000 |
| 2005/01/25 | 227 | 234 | 226 | 231 | 4,500,000 |
| 2005/01/24 | 227 | 227 | 224 | 225 | 789,000 |
| 2005/01/21 | 223 | 231 | 221 | 226 | 2,838,000 |
| 2005/01/20 | 224 | 226 | 224 | 224 | 619,000 |
| 2005/01/19 | 227 | 228 | 224 | 225 | 688,000 |
| 2005/01/18 | 230 | 230 | 224 | 225 | 756,000 |
| 2005/01/17 | 227 | 230 | 226 | 230 | 928,000 |
| 2005/01/14 | 222 | 228 | 221 | 228 | 1,318,000 |
| 2005/01/13 | 229 | 229 | 224 | 225 | 1,268,000 |
| 2005/01/12 | 232 | 233 | 227 | 228 | 1,295,000 |
| 2005/01/11 | 233 | 234 | 230 | 230 | 1,362,000 |
| 2005/01/07 | 237 | 238 | 229 | 230 | 3,442,000 |
| 2005/01/06 | 227 | 237 | 226 | 235 | 5,395,000 |
| 2005/01/05 | 227 | 231 | 226 | 228 | 2,417,000 |
| 2005/01/04 | 225 | 231 | 224 | 230 | 1,967,000 |