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 |
|---|---|---|---|---|---|
| 2008/12/30 | 266 | 276 | 262 | 265 | 13,247,000 |
| 2008/12/29 | 227 | 258 | 227 | 258 | 18,000,000 |
| 2008/12/26 | 221 | 227 | 219 | 226 | 1,188,000 |
| 2008/12/25 | 218 | 222 | 218 | 221 | 1,024,000 |
| 2008/12/24 | 225 | 226 | 221 | 226 | 1,165,000 |
| 2008/12/22 | 220 | 228 | 220 | 227 | 1,206,000 |
| 2008/12/19 | 225 | 227 | 221 | 222 | 1,436,000 |
| 2008/12/18 | 223 | 228 | 222 | 227 | 1,591,000 |
| 2008/12/17 | 231 | 232 | 215 | 223 | 2,059,000 |
| 2008/12/16 | 226 | 234 | 222 | 224 | 2,488,000 |
| 2008/12/15 | 222 | 227 | 221 | 226 | 2,004,000 |
| 2008/12/12 | 225 | 232 | 213 | 216 | 3,743,000 |
| 2008/12/11 | 221 | 234 | 219 | 232 | 4,494,000 |
| 2008/12/10 | 214 | 224 | 213 | 222 | 2,501,000 |
| 2008/12/09 | 218 | 222 | 212 | 214 | 3,067,000 |
| 2008/12/08 | 212 | 216 | 207 | 215 | 1,980,000 |
| 2008/12/05 | 210 | 212 | 205 | 207 | 2,059,000 |
| 2008/12/04 | 213 | 221 | 207 | 210 | 3,337,000 |
| 2008/12/03 | 218 | 219 | 209 | 212 | 2,184,000 |
| 2008/12/02 | 213 | 220 | 212 | 213 | 2,456,000 |
| 2008/12/01 | 233 | 237 | 226 | 228 | 4,186,000 |
| 2008/11/28 | 224 | 234 | 221 | 230 | 4,266,000 |
| 2008/11/27 | 226 | 231 | 220 | 222 | 4,738,000 |
| 2008/11/26 | 221 | 231 | 217 | 220 | 3,908,000 |
| 2008/11/25 | 239 | 239 | 217 | 223 | 5,049,000 |
| 2008/11/21 | 190 | 221 | 188 | 219 | 5,436,000 |
| 2008/11/20 | 216 | 221 | 202 | 202 | 8,342,000 |
| 2008/11/19 | 235 | 244 | 233 | 235 | 5,431,000 |
| 2008/11/18 | 230 | 240 | 228 | 230 | 4,377,000 |
| 2008/11/17 | 246 | 254 | 233 | 238 | 6,693,000 |
| 2008/11/14 | 264 | 268 | 250 | 252 | 7,752,000 |
| 2008/11/13 | 255 | 262 | 246 | 249 | 6,954,000 |
| 2008/11/12 | 255 | 279 | 253 | 265 | 10,896,000 |
| 2008/11/11 | 293 | 293 | 260 | 264 | 16,940,000 |
| 2008/11/10 | 298 | 309 | 297 | 303 | 12,943,000 |
| 2008/11/07 | 257 | 289 | 248 | 283 | 11,985,000 |
| 2008/11/06 | 281 | 301 | 276 | 277 | 9,143,000 |
| 2008/11/05 | 273 | 317 | 272 | 306 | 19,815,000 |
| 2008/11/04 | 240 | 261 | 238 | 259 | 12,288,000 |
| 2008/10/31 | 229 | 234 | 222 | 225 | 7,020,000 |
| 2008/10/30 | 212 | 243 | 210 | 239 | 8,841,000 |
| 2008/10/29 | 233 | 233 | 198 | 208 | 8,547,000 |
| 2008/10/28 | 181 | 211 | 173 | 210 | 7,996,000 |
| 2008/10/27 | 215 | 221 | 176 | 180 | 11,598,000 |
| 2008/10/24 | 220 | 230 | 215 | 220 | 16,462,000 |
| 2008/10/23 | 222 | 226 | 200 | 214 | 8,519,000 |
| 2008/10/22 | 259 | 260 | 237 | 242 | 3,179,000 |
| 2008/10/21 | 276 | 276 | 262 | 269 | 2,277,000 |
| 2008/10/20 | 252 | 265 | 245 | 264 | 2,457,000 |
| 2008/10/17 | 256 | 261 | 242 | 246 | 3,545,000 |
| 2008/10/16 | 257 | 266 | 245 | 245 | 3,873,000 |
| 2008/10/15 | 295 | 306 | 277 | 292 | 5,735,000 |
| 2008/10/14 | 295 | 320 | 283 | 315 | 6,508,000 |
| 2008/10/10 | 226 | 245 | 224 | 245 | 4,072,000 |
| 2008/10/09 | 230 | 260 | 228 | 255 | 5,416,000 |
| 2008/10/08 | 241 | 247 | 214 | 221 | 4,641,000 |
| 2008/10/07 | 231 | 261 | 222 | 256 | 4,674,000 |
| 2008/10/06 | 258 | 267 | 243 | 246 | 5,259,000 |
| 2008/10/03 | 287 | 287 | 258 | 263 | 7,702,000 |
| 2008/10/02 | 321 | 324 | 277 | 282 | 4,650,000 |
| 2008/10/01 | 335 | 336 | 317 | 319 | 2,403,000 |
| 2008/09/30 | 306 | 328 | 306 | 326 | 2,223,000 |
| 2008/09/29 | 353 | 353 | 328 | 331 | 3,315,000 |
| 2008/09/26 | 389 | 392 | 357 | 359 | 2,690,000 |
| 2008/09/25 | 387 | 392 | 382 | 385 | 966,000 |
| 2008/09/24 | 389 | 396 | 382 | 392 | 1,231,000 |
| 2008/09/22 | 404 | 406 | 393 | 396 | 1,669,000 |
| 2008/09/19 | 388 | 389 | 372 | 387 | 3,059,000 |
| 2008/09/18 | 366 | 379 | 355 | 376 | 3,097,000 |
| 2008/09/17 | 405 | 412 | 382 | 386 | 2,742,000 |
| 2008/09/16 | 378 | 392 | 375 | 390 | 2,095,000 |
| 2008/09/12 | 404 | 408 | 389 | 403 | 3,018,000 |
| 2008/09/11 | 425 | 435 | 397 | 398 | 3,605,000 |
| 2008/09/10 | 449 | 452 | 423 | 430 | 2,912,000 |
| 2008/09/09 | 485 | 488 | 459 | 464 | 1,695,000 |
| 2008/09/08 | 479 | 487 | 469 | 483 | 1,272,000 |
| 2008/09/05 | 460 | 470 | 456 | 465 | 2,478,000 |
| 2008/09/04 | 509 | 514 | 476 | 485 | 2,488,000 |
| 2008/09/03 | 510 | 516 | 502 | 508 | 1,811,000 |
| 2008/09/02 | 512 | 517 | 493 | 502 | 1,566,000 |
| 2008/09/01 | 508 | 515 | 504 | 506 | 1,036,000 |
| 2008/08/29 | 503 | 516 | 497 | 516 | 1,701,000 |
| 2008/08/28 | 518 | 518 | 492 | 496 | 1,236,000 |
| 2008/08/27 | 515 | 518 | 505 | 509 | 1,215,000 |
| 2008/08/26 | 509 | 517 | 508 | 513 | 1,546,000 |
| 2008/08/25 | 525 | 533 | 520 | 525 | 1,121,000 |
| 2008/08/22 | 536 | 536 | 518 | 520 | 1,811,000 |
| 2008/08/21 | 544 | 550 | 537 | 538 | 1,047,000 |
| 2008/08/20 | 524 | 547 | 518 | 540 | 1,884,000 |
| 2008/08/19 | 536 | 541 | 528 | 530 | 1,286,000 |
| 2008/08/18 | 553 | 561 | 547 | 550 | 1,828,000 |
| 2008/08/15 | 550 | 557 | 544 | 553 | 3,018,000 |
| 2008/08/14 | 520 | 534 | 514 | 530 | 2,173,000 |
| 2008/08/13 | 545 | 546 | 508 | 526 | 4,314,000 |
| 2008/08/12 | 575 | 575 | 549 | 552 | 1,784,000 |
| 2008/08/11 | 570 | 577 | 565 | 572 | 1,140,000 |
| 2008/08/08 | 555 | 570 | 544 | 560 | 2,281,000 |
| 2008/08/07 | 564 | 570 | 549 | 563 | 2,162,000 |
| 2008/08/06 | 543 | 567 | 543 | 560 | 2,754,000 |
| 2008/08/05 | 549 | 559 | 526 | 526 | 3,264,000 |
| 2008/08/04 | 570 | 574 | 538 | 540 | 2,201,000 |
| 2008/08/01 | 596 | 598 | 566 | 570 | 4,639,000 |
| 2008/07/31 | 634 | 638 | 598 | 606 | 3,212,000 |
| 2008/07/30 | 630 | 640 | 621 | 626 | 4,395,000 |
| 2008/07/29 | 606 | 643 | 595 | 635 | 9,298,000 |
| 2008/07/28 | 605 | 627 | 598 | 616 | 6,743,000 |
| 2008/07/25 | 579 | 598 | 572 | 591 | 3,685,000 |
| 2008/07/24 | 598 | 603 | 578 | 584 | 5,374,000 |
| 2008/07/23 | 572 | 583 | 564 | 582 | 3,302,000 |
| 2008/07/22 | 562 | 573 | 552 | 573 | 1,455,000 |
| 2008/07/18 | 569 | 570 | 547 | 552 | 2,013,000 |
| 2008/07/17 | 564 | 572 | 559 | 562 | 4,349,000 |
| 2008/07/16 | 553 | 557 | 536 | 546 | 2,106,000 |
| 2008/07/15 | 555 | 569 | 542 | 555 | 3,908,000 |
| 2008/07/14 | 551 | 562 | 545 | 553 | 4,515,000 |
| 2008/07/11 | 519 | 577 | 516 | 559 | 11,410,000 |
| 2008/07/10 | 483 | 512 | 477 | 504 | 2,336,000 |
| 2008/07/09 | 500 | 504 | 488 | 492 | 1,052,000 |
| 2008/07/08 | 508 | 511 | 481 | 488 | 1,388,000 |
| 2008/07/07 | 503 | 519 | 494 | 514 | 1,818,000 |
| 2008/07/04 | 478 | 508 | 475 | 503 | 2,172,000 |
| 2008/07/03 | 478 | 484 | 466 | 470 | 1,403,000 |
| 2008/07/02 | 497 | 501 | 477 | 483 | 1,381,000 |
| 2008/07/01 | 507 | 515 | 492 | 493 | 1,181,000 |
| 2008/06/30 | 512 | 519 | 504 | 504 | 1,238,000 |
| 2008/06/27 | 511 | 524 | 511 | 520 | 1,000,000 |
| 2008/06/26 | 546 | 553 | 527 | 531 | 1,208,000 |
| 2008/06/25 | 547 | 557 | 533 | 546 | 1,164,000 |
| 2008/06/24 | 547 | 556 | 545 | 547 | 1,245,000 |
| 2008/06/23 | 527 | 555 | 526 | 547 | 2,262,000 |
| 2008/06/20 | 557 | 563 | 530 | 537 | 2,308,000 |
| 2008/06/19 | 570 | 573 | 550 | 555 | 2,226,000 |
| 2008/06/18 | 541 | 575 | 538 | 575 | 4,361,000 |
| 2008/06/17 | 533 | 540 | 525 | 531 | 1,897,000 |
| 2008/06/16 | 521 | 544 | 514 | 542 | 2,587,000 |
| 2008/06/13 | 515 | 520 | 504 | 513 | 1,155,000 |
| 2008/06/12 | 517 | 520 | 505 | 508 | 1,701,000 |
| 2008/06/11 | 543 | 544 | 526 | 535 | 1,047,000 |
| 2008/06/10 | 556 | 568 | 540 | 542 | 1,374,000 |
| 2008/06/09 | 540 | 563 | 535 | 556 | 1,269,000 |
| 2008/06/06 | 581 | 584 | 559 | 562 | 2,071,000 |
| 2008/06/05 | 559 | 578 | 553 | 573 | 5,093,000 |
| 2008/06/04 | 531 | 552 | 523 | 551 | 2,035,000 |
| 2008/06/03 | 529 | 536 | 522 | 526 | 1,390,000 |
| 2008/06/02 | 540 | 545 | 530 | 539 | 1,183,000 |
| 2008/05/30 | 549 | 554 | 533 | 537 | 1,068,000 |
| 2008/05/29 | 530 | 543 | 525 | 540 | 1,665,000 |
| 2008/05/28 | 541 | 546 | 518 | 522 | 1,355,000 |
| 2008/05/27 | 535 | 540 | 528 | 539 | 1,017,000 |
| 2008/05/26 | 547 | 553 | 530 | 532 | 1,056,000 |
| 2008/05/23 | 565 | 565 | 547 | 555 | 1,496,000 |
| 2008/05/22 | 549 | 568 | 545 | 561 | 1,804,000 |
| 2008/05/21 | 552 | 570 | 545 | 559 | 2,804,000 |
| 2008/05/20 | 557 | 575 | 552 | 572 | 4,949,000 |
| 2008/05/19 | 534 | 548 | 532 | 547 | 1,411,000 |
| 2008/05/16 | 538 | 543 | 531 | 537 | 1,882,000 |
| 2008/05/15 | 542 | 548 | 534 | 541 | 4,020,000 |
| 2008/05/14 | 526 | 531 | 507 | 531 | 5,760,000 |
| 2008/05/13 | 474 | 481 | 471 | 481 | 1,044,000 |
| 2008/05/12 | 457 | 471 | 454 | 466 | 974,000 |
| 2008/05/09 | 494 | 494 | 463 | 467 | 1,751,000 |
| 2008/05/08 | 490 | 493 | 487 | 490 | 1,226,000 |
| 2008/05/07 | 490 | 497 | 488 | 495 | 2,661,000 |
| 2008/05/02 | 477 | 485 | 475 | 483 | 3,650,000 |
| 2008/05/01 | 455 | 485 | 451 | 473 | 6,377,000 |
| 2008/04/30 | 446 | 463 | 445 | 445 | 2,566,000 |
| 2008/04/28 | 438 | 442 | 433 | 441 | 849,000 |
| 2008/04/25 | 446 | 448 | 429 | 433 | 1,415,000 |
| 2008/04/24 | 434 | 448 | 433 | 436 | 1,313,000 |
| 2008/04/23 | 426 | 440 | 426 | 435 | 776,000 |
| 2008/04/22 | 443 | 448 | 431 | 434 | 1,558,000 |
| 2008/04/21 | 460 | 463 | 450 | 453 | 1,146,000 |
| 2008/04/18 | 446 | 456 | 439 | 451 | 1,620,000 |
| 2008/04/17 | 449 | 456 | 445 | 447 | 1,612,000 |
| 2008/04/16 | 434 | 440 | 432 | 439 | 1,237,000 |
| 2008/04/15 | 427 | 430 | 417 | 422 | 1,082,000 |
| 2008/04/14 | 421 | 432 | 419 | 427 | 1,141,000 |
| 2008/04/11 | 428 | 438 | 421 | 436 | 2,313,000 |
| 2008/04/10 | 424 | 434 | 420 | 423 | 1,860,000 |
| 2008/04/09 | 448 | 455 | 431 | 439 | 2,019,000 |
| 2008/04/08 | 478 | 478 | 445 | 447 | 2,793,000 |
| 2008/04/07 | 461 | 488 | 461 | 483 | 1,985,000 |
| 2008/04/04 | 480 | 482 | 467 | 469 | 2,039,000 |
| 2008/04/03 | 481 | 497 | 481 | 485 | 2,304,000 |
| 2008/04/02 | 495 | 497 | 484 | 489 | 1,752,000 |
| 2008/04/01 | 476 | 487 | 466 | 484 | 3,236,000 |
| 2008/03/31 | 470 | 475 | 451 | 473 | 2,482,000 |
| 2008/03/28 | 467 | 478 | 465 | 475 | 2,116,000 |
| 2008/03/27 | 470 | 483 | 465 | 467 | 3,151,000 |
| 2008/03/26 | 455 | 476 | 455 | 476 | 2,992,000 |
| 2008/03/25 | 454 | 460 | 446 | 458 | 3,676,000 |
| 2008/03/24 | 450 | 463 | 444 | 449 | 3,868,000 |
| 2008/03/21 | 450 | 459 | 442 | 457 | 6,375,000 |
| 2008/03/19 | 422 | 443 | 416 | 441 | 10,103,000 |
| 2008/03/18 | 397 | 415 | 392 | 415 | 6,711,000 |
| 2008/03/17 | 374 | 396 | 373 | 388 | 5,299,000 |
| 2008/03/14 | 366 | 384 | 363 | 383 | 4,263,000 |
| 2008/03/13 | 363 | 370 | 355 | 361 | 1,797,000 |
| 2008/03/12 | 387 | 387 | 367 | 370 | 2,063,000 |
| 2008/03/11 | 336 | 367 | 333 | 367 | 2,405,000 |
| 2008/03/10 | 358 | 363 | 343 | 346 | 1,852,000 |
| 2008/03/07 | 375 | 381 | 369 | 373 | 2,002,000 |
| 2008/03/06 | 388 | 401 | 386 | 395 | 1,365,000 |
| 2008/03/05 | 389 | 390 | 377 | 383 | 1,629,000 |
| 2008/03/04 | 409 | 412 | 385 | 393 | 3,393,000 |
| 2008/03/03 | 400 | 413 | 396 | 405 | 4,445,000 |
| 2008/02/29 | 409 | 418 | 400 | 418 | 3,851,000 |
| 2008/02/28 | 391 | 423 | 388 | 419 | 5,906,000 |
| 2008/02/27 | 392 | 404 | 389 | 395 | 3,150,000 |
| 2008/02/26 | 392 | 395 | 385 | 386 | 1,931,000 |
| 2008/02/25 | 378 | 387 | 375 | 382 | 1,851,000 |
| 2008/02/22 | 374 | 380 | 371 | 373 | 1,898,000 |
| 2008/02/21 | 380 | 383 | 371 | 383 | 2,875,000 |
| 2008/02/20 | 394 | 394 | 369 | 373 | 3,751,000 |
| 2008/02/19 | 408 | 408 | 389 | 394 | 3,343,000 |
| 2008/02/18 | 391 | 404 | 387 | 402 | 7,746,000 |
| 2008/02/15 | 367 | 367 | 342 | 361 | 6,695,000 |
| 2008/02/14 | 387 | 390 | 374 | 388 | 3,220,000 |
| 2008/02/13 | 374 | 389 | 371 | 374 | 3,151,000 |
| 2008/02/12 | 374 | 378 | 364 | 366 | 3,045,000 |
| 2008/02/08 | 403 | 412 | 388 | 394 | 1,910,000 |
| 2008/02/07 | 402 | 413 | 390 | 405 | 2,727,000 |
| 2008/02/06 | 427 | 431 | 402 | 407 | 4,317,000 |
| 2008/02/05 | 441 | 458 | 438 | 447 | 3,120,000 |
| 2008/02/04 | 428 | 447 | 424 | 446 | 4,093,000 |
| 2008/02/01 | 411 | 420 | 406 | 418 | 3,077,000 |
| 2008/01/31 | 389 | 406 | 383 | 405 | 2,226,000 |
| 2008/01/30 | 398 | 415 | 392 | 396 | 3,516,000 |
| 2008/01/29 | 400 | 403 | 385 | 397 | 2,677,000 |
| 2008/01/28 | 392 | 396 | 377 | 383 | 3,100,000 |
| 2008/01/25 | 391 | 402 | 387 | 402 | 6,385,000 |
| 2008/01/24 | 335 | 362 | 334 | 361 | 3,294,000 |
| 2008/01/23 | 332 | 339 | 319 | 327 | 2,555,000 |
| 2008/01/22 | 330 | 339 | 313 | 315 | 2,652,000 |
| 2008/01/21 | 357 | 362 | 345 | 347 | 2,587,000 |
| 2008/01/18 | 339 | 373 | 337 | 367 | 2,791,000 |
| 2008/01/17 | 347 | 368 | 337 | 354 | 3,624,000 |
| 2008/01/16 | 348 | 363 | 338 | 342 | 3,252,000 |
| 2008/01/15 | 389 | 391 | 360 | 363 | 3,975,000 |
| 2008/01/11 | 419 | 424 | 395 | 399 | 3,181,000 |
| 2008/01/10 | 436 | 441 | 422 | 424 | 1,528,000 |
| 2008/01/09 | 416 | 441 | 411 | 436 | 2,455,000 |
| 2008/01/08 | 418 | 433 | 416 | 431 | 2,154,000 |
| 2008/01/07 | 436 | 438 | 417 | 423 | 3,886,000 |
| 2008/01/04 | 445 | 451 | 436 | 449 | 1,919,000 |