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 |
|---|---|---|---|---|---|
| 2006/12/29 | 438 | 441 | 437 | 438 | 286,000 |
| 2006/12/28 | 444 | 447 | 440 | 442 | 352,000 |
| 2006/12/27 | 450 | 450 | 443 | 445 | 467,000 |
| 2006/12/26 | 441 | 449 | 437 | 449 | 717,000 |
| 2006/12/25 | 444 | 447 | 441 | 442 | 485,000 |
| 2006/12/22 | 446 | 447 | 442 | 444 | 522,000 |
| 2006/12/21 | 452 | 452 | 444 | 446 | 541,000 |
| 2006/12/20 | 439 | 449 | 438 | 448 | 1,081,000 |
| 2006/12/19 | 448 | 449 | 436 | 438 | 843,000 |
| 2006/12/18 | 450 | 455 | 448 | 449 | 858,000 |
| 2006/12/15 | 448 | 449 | 445 | 448 | 389,000 |
| 2006/12/14 | 441 | 448 | 441 | 445 | 971,000 |
| 2006/12/13 | 444 | 446 | 439 | 441 | 678,000 |
| 2006/12/12 | 452 | 452 | 443 | 445 | 749,000 |
| 2006/12/11 | 447 | 454 | 445 | 454 | 608,000 |
| 2006/12/08 | 446 | 449 | 445 | 445 | 706,000 |
| 2006/12/07 | 450 | 453 | 447 | 449 | 506,000 |
| 2006/12/06 | 448 | 455 | 446 | 454 | 1,067,000 |
| 2006/12/05 | 455 | 459 | 447 | 447 | 697,000 |
| 2006/12/04 | 444 | 453 | 441 | 451 | 820,000 |
| 2006/12/01 | 440 | 447 | 437 | 446 | 942,000 |
| 2006/11/30 | 443 | 445 | 434 | 438 | 1,487,000 |
| 2006/11/29 | 433 | 438 | 430 | 438 | 990,000 |
| 2006/11/28 | 420 | 429 | 417 | 428 | 556,000 |
| 2006/11/27 | 414 | 425 | 410 | 423 | 581,000 |
| 2006/11/24 | 422 | 424 | 410 | 417 | 845,000 |
| 2006/11/22 | 403 | 420 | 401 | 420 | 1,434,000 |
| 2006/11/21 | 396 | 405 | 396 | 402 | 1,016,000 |
| 2006/11/20 | 408 | 410 | 394 | 395 | 1,342,000 |
| 2006/11/17 | 426 | 426 | 412 | 418 | 1,054,000 |
| 2006/11/16 | 436 | 437 | 426 | 426 | 517,000 |
| 2006/11/15 | 434 | 439 | 432 | 434 | 773,000 |
| 2006/11/14 | 430 | 436 | 430 | 431 | 1,019,000 |
| 2006/11/13 | 436 | 436 | 423 | 423 | 1,089,000 |
| 2006/11/10 | 439 | 448 | 439 | 442 | 1,630,000 |
| 2006/11/09 | 450 | 457 | 439 | 444 | 1,043,000 |
| 2006/11/08 | 459 | 464 | 445 | 448 | 1,279,000 |
| 2006/11/07 | 469 | 472 | 457 | 459 | 1,347,000 |
| 2006/11/06 | 447 | 467 | 445 | 464 | 1,623,000 |
| 2006/11/02 | 447 | 450 | 445 | 449 | 525,000 |
| 2006/11/01 | 457 | 459 | 449 | 451 | 1,087,000 |
| 2006/10/31 | 458 | 462 | 448 | 458 | 1,160,000 |
| 2006/10/30 | 461 | 467 | 457 | 459 | 1,093,000 |
| 2006/10/27 | 476 | 477 | 463 | 469 | 1,872,000 |
| 2006/10/26 | 461 | 475 | 459 | 473 | 3,253,000 |
| 2006/10/25 | 453 | 464 | 453 | 463 | 1,668,000 |
| 2006/10/24 | 463 | 464 | 454 | 456 | 1,795,000 |
| 2006/10/23 | 453 | 464 | 451 | 460 | 1,845,000 |
| 2006/10/20 | 451 | 459 | 451 | 452 | 1,538,000 |
| 2006/10/19 | 455 | 458 | 450 | 452 | 1,930,000 |
| 2006/10/18 | 444 | 452 | 441 | 450 | 1,894,000 |
| 2006/10/17 | 443 | 451 | 439 | 447 | 3,065,000 |
| 2006/10/16 | 430 | 442 | 429 | 442 | 2,164,000 |
| 2006/10/13 | 421 | 430 | 419 | 429 | 1,055,000 |
| 2006/10/12 | 413 | 420 | 407 | 415 | 911,000 |
| 2006/10/11 | 427 | 428 | 413 | 413 | 1,200,000 |
| 2006/10/10 | 424 | 432 | 421 | 422 | 722,000 |
| 2006/10/06 | 434 | 436 | 426 | 429 | 1,031,000 |
| 2006/10/05 | 435 | 439 | 431 | 438 | 1,184,000 |
| 2006/10/04 | 438 | 447 | 427 | 428 | 2,265,000 |
| 2006/10/03 | 436 | 439 | 433 | 435 | 1,576,000 |
| 2006/10/02 | 429 | 441 | 428 | 440 | 2,697,000 |
| 2006/09/29 | 430 | 432 | 425 | 428 | 958,000 |
| 2006/09/28 | 426 | 430 | 422 | 427 | 1,085,000 |
| 2006/09/27 | 416 | 424 | 414 | 423 | 1,003,000 |
| 2006/09/26 | 413 | 419 | 406 | 411 | 957,000 |
| 2006/09/25 | 417 | 418 | 413 | 415 | 738,000 |
| 2006/09/22 | 418 | 423 | 416 | 420 | 1,020,000 |
| 2006/09/21 | 426 | 428 | 417 | 423 | 2,027,000 |
| 2006/09/20 | 402 | 429 | 399 | 425 | 7,365,000 |
| 2006/09/19 | 406 | 409 | 401 | 403 | 923,000 |
| 2006/09/15 | 411 | 413 | 398 | 405 | 1,616,000 |
| 2006/09/14 | 413 | 415 | 405 | 414 | 1,231,000 |
| 2006/09/13 | 429 | 432 | 407 | 414 | 2,286,000 |
| 2006/09/12 | 438 | 438 | 421 | 422 | 2,389,000 |
| 2006/09/11 | 454 | 456 | 441 | 443 | 1,630,000 |
| 2006/09/08 | 438 | 458 | 436 | 454 | 2,623,000 |
| 2006/09/07 | 443 | 449 | 440 | 443 | 1,596,000 |
| 2006/09/06 | 457 | 457 | 445 | 450 | 2,376,000 |
| 2006/09/05 | 452 | 458 | 448 | 458 | 2,505,000 |
| 2006/09/04 | 455 | 457 | 451 | 452 | 2,635,000 |
| 2006/09/01 | 438 | 451 | 437 | 451 | 3,038,000 |
| 2006/08/31 | 441 | 452 | 438 | 441 | 6,529,000 |
| 2006/08/30 | 432 | 449 | 431 | 446 | 6,464,000 |
| 2006/08/29 | 431 | 437 | 424 | 432 | 3,071,000 |
| 2006/08/28 | 438 | 438 | 425 | 430 | 3,447,000 |
| 2006/08/25 | 427 | 443 | 426 | 436 | 7,219,000 |
| 2006/08/24 | 421 | 428 | 419 | 428 | 3,556,000 |
| 2006/08/23 | 435 | 441 | 422 | 430 | 9,669,000 |
| 2006/08/22 | 401 | 416 | 401 | 416 | 3,545,000 |
| 2006/08/21 | 409 | 409 | 403 | 405 | 1,877,000 |
| 2006/08/18 | 400 | 405 | 397 | 404 | 2,000,000 |
| 2006/08/17 | 399 | 404 | 398 | 401 | 2,905,000 |
| 2006/08/16 | 397 | 399 | 394 | 396 | 2,183,000 |
| 2006/08/15 | 390 | 394 | 387 | 393 | 1,762,000 |
| 2006/08/14 | 384 | 391 | 383 | 385 | 1,360,000 |
| 2006/08/11 | 374 | 390 | 369 | 383 | 3,804,000 |
| 2006/08/10 | 363 | 376 | 360 | 373 | 1,144,000 |
| 2006/08/09 | 359 | 366 | 355 | 366 | 1,318,000 |
| 2006/08/08 | 362 | 368 | 356 | 362 | 2,180,000 |
| 2006/08/07 | 378 | 378 | 361 | 361 | 1,325,000 |
| 2006/08/04 | 371 | 382 | 368 | 378 | 3,702,000 |
| 2006/08/03 | 372 | 376 | 368 | 372 | 1,758,000 |
| 2006/08/02 | 363 | 370 | 363 | 368 | 644,000 |
| 2006/08/01 | 363 | 372 | 362 | 368 | 1,023,000 |
| 2006/07/31 | 365 | 373 | 365 | 367 | 1,829,000 |
| 2006/07/28 | 349 | 365 | 348 | 363 | 2,229,000 |
| 2006/07/27 | 351 | 354 | 345 | 352 | 3,049,000 |
| 2006/07/26 | 355 | 357 | 347 | 352 | 7,134,000 |
| 2006/07/25 | 330 | 333 | 325 | 330 | 781,000 |
| 2006/07/24 | 321 | 326 | 316 | 324 | 615,000 |
| 2006/07/21 | 330 | 333 | 324 | 329 | 680,000 |
| 2006/07/20 | 327 | 336 | 327 | 335 | 911,000 |
| 2006/07/19 | 315 | 328 | 315 | 316 | 1,135,000 |
| 2006/07/18 | 330 | 330 | 304 | 315 | 1,234,000 |
| 2006/07/14 | 341 | 341 | 334 | 334 | 848,000 |
| 2006/07/13 | 345 | 352 | 343 | 345 | 799,000 |
| 2006/07/12 | 361 | 362 | 352 | 353 | 1,022,000 |
| 2006/07/11 | 361 | 365 | 355 | 360 | 1,150,000 |
| 2006/07/10 | 355 | 367 | 353 | 366 | 1,366,000 |
| 2006/07/07 | 367 | 368 | 358 | 362 | 2,132,000 |
| 2006/07/06 | 352 | 365 | 352 | 365 | 3,472,000 |
| 2006/07/05 | 348 | 354 | 348 | 352 | 604,000 |
| 2006/07/04 | 356 | 357 | 353 | 355 | 977,000 |
| 2006/07/03 | 349 | 357 | 349 | 354 | 1,025,000 |
| 2006/06/30 | 348 | 352 | 346 | 349 | 1,095,000 |
| 2006/06/29 | 341 | 344 | 338 | 343 | 692,000 |
| 2006/06/28 | 338 | 341 | 336 | 340 | 428,000 |
| 2006/06/27 | 348 | 349 | 345 | 346 | 856,000 |
| 2006/06/26 | 340 | 346 | 340 | 343 | 765,000 |
| 2006/06/23 | 337 | 341 | 335 | 341 | 554,000 |
| 2006/06/22 | 332 | 342 | 332 | 342 | 1,270,000 |
| 2006/06/21 | 335 | 336 | 324 | 327 | 886,000 |
| 2006/06/20 | 340 | 340 | 332 | 334 | 833,000 |
| 2006/06/19 | 339 | 347 | 339 | 341 | 1,074,000 |
| 2006/06/16 | 340 | 344 | 335 | 341 | 1,593,000 |
| 2006/06/15 | 330 | 331 | 320 | 326 | 1,680,000 |
| 2006/06/14 | 310 | 323 | 306 | 321 | 1,344,000 |
| 2006/06/13 | 327 | 331 | 315 | 317 | 1,432,000 |
| 2006/06/12 | 317 | 334 | 315 | 332 | 1,717,000 |
| 2006/06/09 | 315 | 328 | 311 | 322 | 1,752,000 |
| 2006/06/08 | 319 | 321 | 303 | 310 | 2,555,000 |
| 2006/06/07 | 344 | 359 | 331 | 334 | 1,216,000 |
| 2006/06/06 | 354 | 363 | 347 | 349 | 991,000 |
| 2006/06/05 | 357 | 372 | 357 | 362 | 1,335,000 |
| 2006/06/02 | 351 | 360 | 331 | 357 | 2,262,000 |
| 2006/06/01 | 365 | 366 | 342 | 346 | 1,446,000 |
| 2006/05/31 | 357 | 363 | 351 | 353 | 1,312,000 |
| 2006/05/30 | 372 | 375 | 370 | 372 | 732,000 |
| 2006/05/29 | 382 | 384 | 376 | 377 | 818,000 |
| 2006/05/26 | 383 | 384 | 376 | 380 | 794,000 |
| 2006/05/25 | 384 | 384 | 377 | 379 | 571,000 |
| 2006/05/24 | 382 | 389 | 375 | 383 | 1,169,000 |
| 2006/05/23 | 382 | 386 | 370 | 377 | 1,380,000 |
| 2006/05/22 | 403 | 409 | 385 | 386 | 1,485,000 |
| 2006/05/19 | 391 | 403 | 386 | 401 | 1,692,000 |
| 2006/05/18 | 385 | 394 | 382 | 389 | 1,662,000 |
| 2006/05/17 | 384 | 397 | 381 | 396 | 2,187,000 |
| 2006/05/16 | 405 | 407 | 376 | 379 | 3,035,000 |
| 2006/05/15 | 407 | 411 | 404 | 404 | 1,612,000 |
| 2006/05/12 | 408 | 415 | 404 | 414 | 2,479,000 |
| 2006/05/11 | 424 | 434 | 413 | 415 | 7,927,000 |
| 2006/05/10 | 414 | 428 | 410 | 428 | 9,661,000 |
| 2006/05/09 | 417 | 423 | 410 | 413 | 2,984,000 |
| 2006/05/08 | 426 | 427 | 415 | 421 | 6,556,000 |
| 2006/05/02 | 410 | 423 | 407 | 421 | 15,617,000 |
| 2006/05/01 | 398 | 416 | 393 | 412 | 25,256,000 |
| 2006/04/28 | 388 | 390 | 376 | 379 | 1,408,000 |
| 2006/04/27 | 393 | 400 | 386 | 390 | 3,641,000 |
| 2006/04/26 | 373 | 390 | 373 | 390 | 2,620,000 |
| 2006/04/25 | 368 | 375 | 367 | 372 | 873,000 |
| 2006/04/24 | 379 | 380 | 365 | 367 | 1,308,000 |
| 2006/04/21 | 379 | 386 | 375 | 378 | 1,224,000 |
| 2006/04/20 | 384 | 384 | 377 | 380 | 1,065,000 |
| 2006/04/19 | 391 | 392 | 384 | 384 | 692,000 |
| 2006/04/18 | 375 | 387 | 375 | 387 | 761,000 |
| 2006/04/17 | 390 | 391 | 374 | 377 | 1,358,000 |
| 2006/04/14 | 394 | 396 | 385 | 390 | 794,000 |
| 2006/04/13 | 397 | 398 | 392 | 393 | 749,000 |
| 2006/04/12 | 398 | 400 | 395 | 397 | 885,000 |
| 2006/04/11 | 405 | 405 | 397 | 400 | 1,164,000 |
| 2006/04/10 | 397 | 409 | 396 | 406 | 2,263,000 |
| 2006/04/07 | 400 | 400 | 396 | 399 | 1,043,000 |
| 2006/04/06 | 406 | 407 | 396 | 401 | 2,078,000 |
| 2006/04/05 | 414 | 416 | 402 | 403 | 2,067,000 |
| 2006/04/04 | 410 | 417 | 406 | 412 | 3,605,000 |
| 2006/04/03 | 401 | 411 | 401 | 408 | 3,165,000 |
| 2006/03/31 | 408 | 411 | 404 | 405 | 1,402,000 |
| 2006/03/30 | 414 | 416 | 407 | 410 | 2,378,000 |
| 2006/03/29 | 404 | 414 | 400 | 411 | 2,428,000 |
| 2006/03/28 | 393 | 407 | 392 | 405 | 2,235,000 |
| 2006/03/27 | 402 | 404 | 392 | 393 | 1,293,000 |
| 2006/03/24 | 399 | 408 | 398 | 400 | 2,602,000 |
| 2006/03/23 | 411 | 419 | 398 | 401 | 5,746,000 |
| 2006/03/22 | 396 | 416 | 394 | 416 | 9,653,000 |
| 2006/03/20 | 393 | 402 | 392 | 394 | 5,073,000 |
| 2006/03/17 | 378 | 392 | 375 | 389 | 3,580,000 |
| 2006/03/16 | 382 | 385 | 373 | 375 | 932,000 |
| 2006/03/15 | 387 | 387 | 381 | 382 | 780,000 |
| 2006/03/14 | 392 | 392 | 384 | 387 | 863,000 |
| 2006/03/13 | 388 | 393 | 388 | 390 | 1,669,000 |
| 2006/03/10 | 388 | 394 | 384 | 385 | 2,547,000 |
| 2006/03/09 | 370 | 387 | 370 | 387 | 2,150,000 |
| 2006/03/08 | 376 | 380 | 370 | 372 | 1,153,000 |
| 2006/03/07 | 373 | 377 | 368 | 375 | 931,000 |
| 2006/03/06 | 374 | 376 | 362 | 372 | 1,411,000 |
| 2006/03/03 | 375 | 381 | 370 | 373 | 1,876,000 |
| 2006/03/02 | 394 | 396 | 377 | 377 | 6,164,000 |
| 2006/03/01 | 371 | 382 | 370 | 374 | 2,161,000 |
| 2006/02/28 | 398 | 399 | 376 | 386 | 2,334,000 |
| 2006/02/27 | 399 | 406 | 391 | 396 | 4,372,000 |
| 2006/02/24 | 369 | 390 | 364 | 389 | 3,063,000 |
| 2006/02/23 | 367 | 376 | 367 | 374 | 2,334,000 |
| 2006/02/22 | 356 | 370 | 351 | 362 | 3,148,000 |
| 2006/02/21 | 334 | 357 | 329 | 355 | 4,272,000 |
| 2006/02/20 | 342 | 347 | 327 | 329 | 2,925,000 |
| 2006/02/17 | 385 | 392 | 355 | 357 | 3,138,000 |
| 2006/02/16 | 386 | 395 | 378 | 384 | 2,769,000 |
| 2006/02/15 | 405 | 408 | 386 | 391 | 10,881,000 |
| 2006/02/14 | 352 | 397 | 351 | 396 | 7,513,000 |
| 2006/02/13 | 391 | 392 | 348 | 348 | 4,051,000 |
| 2006/02/10 | 418 | 422 | 384 | 401 | 3,732,000 |
| 2006/02/09 | 436 | 440 | 414 | 417 | 4,223,000 |
| 2006/02/08 | 430 | 444 | 425 | 428 | 5,603,000 |
| 2006/02/07 | 444 | 444 | 431 | 435 | 5,793,000 |
| 2006/02/06 | 433 | 447 | 428 | 444 | 27,199,000 |
| 2006/02/03 | 389 | 434 | 389 | 428 | 18,596,000 |
| 2006/02/02 | 395 | 397 | 391 | 393 | 1,023,000 |
| 2006/02/01 | 390 | 395 | 386 | 390 | 1,338,000 |
| 2006/01/31 | 398 | 399 | 387 | 394 | 1,599,000 |
| 2006/01/30 | 400 | 402 | 396 | 400 | 2,366,000 |
| 2006/01/27 | 393 | 399 | 389 | 392 | 3,158,000 |
| 2006/01/26 | 375 | 386 | 370 | 386 | 2,899,000 |
| 2006/01/25 | 362 | 373 | 361 | 366 | 1,340,000 |
| 2006/01/24 | 368 | 368 | 352 | 360 | 2,006,000 |
| 2006/01/23 | 350 | 364 | 345 | 348 | 1,277,000 |
| 2006/01/20 | 380 | 387 | 361 | 370 | 2,250,000 |
| 2006/01/19 | 340 | 380 | 338 | 371 | 3,132,000 |
| 2006/01/18 | 383 | 383 | 317 | 344 | 4,032,000 |
| 2006/01/17 | 396 | 409 | 385 | 385 | 4,080,000 |
| 2006/01/16 | 397 | 401 | 391 | 397 | 1,596,000 |
| 2006/01/13 | 390 | 401 | 390 | 396 | 2,275,000 |
| 2006/01/12 | 392 | 394 | 383 | 390 | 1,921,000 |
| 2006/01/11 | 393 | 399 | 387 | 392 | 1,001,000 |
| 2006/01/10 | 405 | 408 | 390 | 395 | 1,720,000 |
| 2006/01/06 | 409 | 409 | 400 | 402 | 2,392,000 |
| 2006/01/05 | 398 | 415 | 397 | 408 | 5,138,000 |
| 2006/01/04 | 388 | 393 | 382 | 393 | 979,000 |