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 |
|---|---|---|---|---|---|
| 2009/12/30 | 268 | 269 | 263 | 264 | 527,000 |
| 2009/12/29 | 268 | 273 | 265 | 268 | 928,000 |
| 2009/12/28 | 270 | 274 | 269 | 271 | 1,326,000 |
| 2009/12/25 | 272 | 275 | 269 | 275 | 2,333,000 |
| 2009/12/24 | 273 | 275 | 269 | 269 | 2,238,000 |
| 2009/12/22 | 262 | 272 | 261 | 269 | 2,876,000 |
| 2009/12/21 | 256 | 260 | 256 | 258 | 915,000 |
| 2009/12/18 | 256 | 258 | 252 | 255 | 1,767,000 |
| 2009/12/17 | 258 | 262 | 256 | 259 | 2,145,000 |
| 2009/12/16 | 252 | 257 | 251 | 256 | 1,489,000 |
| 2009/12/15 | 251 | 255 | 249 | 250 | 1,594,000 |
| 2009/12/14 | 258 | 258 | 250 | 251 | 2,208,000 |
| 2009/12/11 | 256 | 259 | 252 | 258 | 1,729,000 |
| 2009/12/10 | 257 | 259 | 251 | 254 | 1,704,000 |
| 2009/12/09 | 261 | 264 | 260 | 260 | 1,242,000 |
| 2009/12/08 | 266 | 270 | 265 | 266 | 1,437,000 |
| 2009/12/07 | 278 | 278 | 269 | 271 | 1,888,000 |
| 2009/12/04 | 271 | 276 | 267 | 271 | 1,738,000 |
| 2009/12/03 | 265 | 273 | 265 | 272 | 2,292,000 |
| 2009/12/02 | 263 | 266 | 259 | 261 | 1,600,000 |
| 2009/12/01 | 251 | 265 | 250 | 264 | 2,131,000 |
| 2009/11/30 | 249 | 252 | 247 | 249 | 1,301,000 |
| 2009/11/27 | 249 | 250 | 242 | 242 | 1,600,000 |
| 2009/11/26 | 251 | 259 | 250 | 254 | 1,185,000 |
| 2009/11/25 | 253 | 258 | 248 | 255 | 1,354,000 |
| 2009/11/24 | 266 | 267 | 253 | 253 | 1,534,000 |
| 2009/11/20 | 251 | 260 | 250 | 260 | 1,496,000 |
| 2009/11/19 | 259 | 260 | 248 | 256 | 1,711,000 |
| 2009/11/18 | 263 | 267 | 255 | 258 | 2,252,000 |
| 2009/11/17 | 269 | 272 | 262 | 263 | 1,537,000 |
| 2009/11/16 | 282 | 282 | 268 | 269 | 2,225,000 |
| 2009/11/13 | 285 | 288 | 278 | 281 | 2,679,000 |
| 2009/11/12 | 323 | 323 | 289 | 290 | 4,047,000 |
| 2009/11/11 | 317 | 324 | 316 | 324 | 1,199,000 |
| 2009/11/10 | 318 | 324 | 316 | 319 | 1,440,000 |
| 2009/11/09 | 310 | 313 | 307 | 313 | 646,000 |
| 2009/11/06 | 313 | 315 | 307 | 309 | 795,000 |
| 2009/11/05 | 313 | 315 | 305 | 309 | 730,000 |
| 2009/11/04 | 309 | 317 | 309 | 311 | 1,447,000 |
| 2009/11/02 | 310 | 311 | 307 | 308 | 684,000 |
| 2009/10/30 | 317 | 320 | 316 | 317 | 964,000 |
| 2009/10/29 | 303 | 314 | 303 | 312 | 1,638,000 |
| 2009/10/28 | 319 | 323 | 309 | 312 | 1,138,000 |
| 2009/10/27 | 327 | 329 | 319 | 319 | 1,310,000 |
| 2009/10/26 | 325 | 337 | 323 | 330 | 3,120,000 |
| 2009/10/23 | 320 | 330 | 318 | 326 | 3,411,000 |
| 2009/10/22 | 317 | 318 | 311 | 317 | 770,000 |
| 2009/10/21 | 316 | 322 | 316 | 318 | 931,000 |
| 2009/10/20 | 317 | 322 | 315 | 316 | 1,311,000 |
| 2009/10/19 | 311 | 313 | 308 | 313 | 1,501,000 |
| 2009/10/16 | 314 | 324 | 313 | 317 | 3,973,000 |
| 2009/10/15 | 314 | 314 | 308 | 311 | 800,000 |
| 2009/10/14 | 311 | 313 | 304 | 305 | 1,435,000 |
| 2009/10/13 | 316 | 319 | 315 | 316 | 1,174,000 |
| 2009/10/09 | 307 | 315 | 304 | 315 | 1,964,000 |
| 2009/10/08 | 301 | 307 | 294 | 304 | 1,647,000 |
| 2009/10/07 | 285 | 301 | 283 | 300 | 1,977,000 |
| 2009/10/06 | 280 | 284 | 276 | 282 | 1,198,000 |
| 2009/10/05 | 279 | 281 | 274 | 276 | 856,000 |
| 2009/10/02 | 276 | 281 | 273 | 278 | 1,388,000 |
| 2009/10/01 | 294 | 294 | 282 | 283 | 1,322,000 |
| 2009/09/30 | 291 | 295 | 288 | 295 | 1,381,000 |
| 2009/09/29 | 294 | 299 | 291 | 291 | 1,458,000 |
| 2009/09/28 | 295 | 296 | 286 | 290 | 2,021,000 |
| 2009/09/25 | 310 | 314 | 306 | 306 | 1,206,000 |
| 2009/09/24 | 307 | 317 | 302 | 315 | 1,685,000 |
| 2009/09/18 | 311 | 311 | 303 | 308 | 1,343,000 |
| 2009/09/17 | 310 | 313 | 306 | 310 | 1,275,000 |
| 2009/09/16 | 305 | 311 | 304 | 305 | 1,717,000 |
| 2009/09/15 | 301 | 304 | 295 | 298 | 1,512,000 |
| 2009/09/14 | 309 | 310 | 298 | 300 | 2,237,000 |
| 2009/09/11 | 319 | 320 | 311 | 312 | 1,719,000 |
| 2009/09/10 | 323 | 323 | 316 | 319 | 2,087,000 |
| 2009/09/09 | 323 | 329 | 319 | 322 | 2,992,000 |
| 2009/09/08 | 312 | 323 | 308 | 322 | 2,678,000 |
| 2009/09/07 | 312 | 313 | 305 | 311 | 1,684,000 |
| 2009/09/04 | 321 | 323 | 305 | 307 | 3,090,000 |
| 2009/09/03 | 326 | 328 | 318 | 320 | 2,758,000 |
| 2009/09/02 | 331 | 335 | 328 | 330 | 2,512,000 |
| 2009/09/01 | 330 | 343 | 330 | 339 | 2,272,000 |
| 2009/08/31 | 344 | 350 | 331 | 334 | 2,783,000 |
| 2009/08/28 | 343 | 348 | 337 | 339 | 4,354,000 |
| 2009/08/27 | 345 | 366 | 343 | 347 | 13,259,000 |
| 2009/08/26 | 322 | 345 | 321 | 345 | 13,068,000 |
| 2009/08/25 | 315 | 320 | 312 | 318 | 2,292,000 |
| 2009/08/24 | 312 | 316 | 310 | 315 | 1,552,000 |
| 2009/08/21 | 310 | 311 | 301 | 304 | 1,756,000 |
| 2009/08/20 | 310 | 313 | 304 | 312 | 1,122,000 |
| 2009/08/19 | 313 | 319 | 305 | 307 | 2,745,000 |
| 2009/08/18 | 305 | 313 | 304 | 311 | 1,611,000 |
| 2009/08/17 | 316 | 320 | 308 | 310 | 2,313,000 |
| 2009/08/14 | 323 | 324 | 315 | 316 | 1,925,000 |
| 2009/08/13 | 322 | 326 | 317 | 322 | 3,832,000 |
| 2009/08/12 | 311 | 322 | 310 | 317 | 6,392,000 |
| 2009/08/11 | 301 | 315 | 300 | 315 | 6,144,000 |
| 2009/08/10 | 305 | 305 | 299 | 304 | 2,619,000 |
| 2009/08/07 | 298 | 299 | 291 | 298 | 2,305,000 |
| 2009/08/06 | 292 | 305 | 292 | 301 | 4,013,000 |
| 2009/08/05 | 294 | 301 | 288 | 293 | 4,000,000 |
| 2009/08/04 | 305 | 307 | 291 | 292 | 2,911,000 |
| 2009/08/03 | 301 | 307 | 295 | 304 | 5,237,000 |
| 2009/07/31 | 289 | 301 | 286 | 299 | 8,612,000 |
| 2009/07/30 | 278 | 289 | 274 | 289 | 12,353,000 |
| 2009/07/29 | 257 | 261 | 256 | 256 | 1,284,000 |
| 2009/07/28 | 265 | 266 | 256 | 260 | 1,633,000 |
| 2009/07/27 | 275 | 276 | 267 | 268 | 1,049,000 |
| 2009/07/24 | 280 | 281 | 270 | 273 | 1,841,000 |
| 2009/07/23 | 267 | 281 | 266 | 275 | 3,727,000 |
| 2009/07/22 | 265 | 271 | 262 | 269 | 1,785,000 |
| 2009/07/21 | 258 | 268 | 258 | 267 | 2,384,000 |
| 2009/07/17 | 258 | 258 | 251 | 254 | 2,231,000 |
| 2009/07/16 | 246 | 252 | 245 | 248 | 1,816,000 |
| 2009/07/15 | 242 | 244 | 236 | 240 | 834,000 |
| 2009/07/14 | 230 | 240 | 229 | 237 | 1,330,000 |
| 2009/07/13 | 235 | 237 | 219 | 220 | 1,852,000 |
| 2009/07/10 | 247 | 249 | 237 | 239 | 1,106,000 |
| 2009/07/09 | 241 | 253 | 241 | 246 | 1,019,000 |
| 2009/07/08 | 251 | 252 | 246 | 247 | 1,236,000 |
| 2009/07/07 | 264 | 265 | 255 | 257 | 1,373,000 |
| 2009/07/06 | 268 | 272 | 262 | 263 | 1,102,000 |
| 2009/07/03 | 266 | 272 | 265 | 271 | 1,329,000 |
| 2009/07/02 | 271 | 278 | 269 | 274 | 2,979,000 |
| 2009/07/01 | 267 | 273 | 266 | 268 | 1,361,000 |
| 2009/06/30 | 270 | 273 | 266 | 270 | 1,273,000 |
| 2009/06/29 | 273 | 277 | 267 | 267 | 1,553,000 |
| 2009/06/26 | 277 | 278 | 270 | 273 | 1,036,000 |
| 2009/06/25 | 265 | 276 | 265 | 272 | 2,020,000 |
| 2009/06/24 | 267 | 271 | 258 | 265 | 1,931,000 |
| 2009/06/23 | 270 | 275 | 266 | 269 | 2,793,000 |
| 2009/06/22 | 273 | 285 | 272 | 279 | 2,255,000 |
| 2009/06/19 | 288 | 289 | 272 | 275 | 2,396,000 |
| 2009/06/18 | 290 | 291 | 280 | 283 | 2,755,000 |
| 2009/06/17 | 274 | 296 | 273 | 294 | 4,956,000 |
| 2009/06/16 | 283 | 286 | 276 | 279 | 2,408,000 |
| 2009/06/15 | 298 | 302 | 291 | 291 | 3,854,000 |
| 2009/06/12 | 293 | 303 | 286 | 294 | 9,555,000 |
| 2009/06/11 | 279 | 291 | 278 | 290 | 5,765,000 |
| 2009/06/10 | 275 | 283 | 273 | 279 | 3,862,000 |
| 2009/06/09 | 285 | 286 | 275 | 277 | 2,194,000 |
| 2009/06/08 | 286 | 290 | 282 | 284 | 3,610,000 |
| 2009/06/05 | 282 | 284 | 276 | 282 | 3,129,000 |
| 2009/06/04 | 270 | 284 | 269 | 281 | 6,555,000 |
| 2009/06/03 | 266 | 273 | 262 | 270 | 2,674,000 |
| 2009/06/02 | 276 | 279 | 264 | 265 | 4,706,000 |
| 2009/06/01 | 265 | 273 | 264 | 273 | 5,591,000 |
| 2009/05/29 | 265 | 267 | 259 | 263 | 5,305,000 |
| 2009/05/28 | 246 | 262 | 246 | 260 | 5,069,000 |
| 2009/05/27 | 251 | 254 | 248 | 250 | 1,464,000 |
| 2009/05/26 | 250 | 251 | 245 | 247 | 980,000 |
| 2009/05/25 | 253 | 253 | 248 | 252 | 1,026,000 |
| 2009/05/22 | 250 | 257 | 247 | 251 | 3,243,000 |
| 2009/05/21 | 245 | 255 | 244 | 252 | 4,068,000 |
| 2009/05/20 | 240 | 248 | 239 | 247 | 1,766,000 |
| 2009/05/19 | 240 | 241 | 237 | 240 | 945,000 |
| 2009/05/18 | 236 | 238 | 233 | 234 | 751,000 |
| 2009/05/15 | 240 | 242 | 236 | 241 | 1,114,000 |
| 2009/05/14 | 237 | 240 | 229 | 230 | 1,645,000 |
| 2009/05/13 | 248 | 248 | 240 | 245 | 1,398,000 |
| 2009/05/12 | 247 | 253 | 246 | 249 | 2,577,000 |
| 2009/05/11 | 255 | 256 | 247 | 249 | 2,404,000 |
| 2009/05/08 | 245 | 254 | 243 | 252 | 3,043,000 |
| 2009/05/07 | 246 | 247 | 240 | 246 | 2,051,000 |
| 2009/05/01 | 232 | 237 | 227 | 235 | 1,746,000 |
| 2009/04/30 | 235 | 238 | 230 | 233 | 1,160,000 |
| 2009/04/28 | 241 | 243 | 226 | 227 | 2,561,000 |
| 2009/04/27 | 253 | 255 | 242 | 246 | 1,839,000 |
| 2009/04/24 | 254 | 259 | 249 | 250 | 2,908,000 |
| 2009/04/23 | 257 | 257 | 248 | 254 | 2,331,000 |
| 2009/04/22 | 262 | 265 | 251 | 255 | 6,229,000 |
| 2009/04/21 | 247 | 256 | 246 | 255 | 4,938,000 |
| 2009/04/20 | 245 | 259 | 240 | 259 | 6,272,000 |
| 2009/04/17 | 242 | 243 | 236 | 243 | 1,815,000 |
| 2009/04/16 | 243 | 247 | 234 | 235 | 2,008,000 |
| 2009/04/15 | 240 | 241 | 235 | 237 | 1,855,000 |
| 2009/04/14 | 252 | 256 | 243 | 245 | 3,056,000 |
| 2009/04/13 | 250 | 256 | 246 | 251 | 3,507,000 |
| 2009/04/10 | 250 | 255 | 241 | 250 | 6,854,000 |
| 2009/04/09 | 228 | 247 | 228 | 247 | 8,522,000 |
| 2009/04/08 | 226 | 231 | 222 | 223 | 2,729,000 |
| 2009/04/07 | 230 | 234 | 226 | 230 | 2,459,000 |
| 2009/04/06 | 233 | 238 | 225 | 226 | 5,861,000 |
| 2009/04/03 | 235 | 236 | 223 | 225 | 4,082,000 |
| 2009/04/02 | 229 | 234 | 225 | 229 | 7,326,000 |
| 2009/04/01 | 208 | 224 | 206 | 224 | 10,401,000 |
| 2009/03/31 | 193 | 206 | 193 | 198 | 3,800,000 |
| 2009/03/30 | 210 | 214 | 192 | 193 | 4,612,000 |
| 2009/03/27 | 202 | 211 | 200 | 205 | 5,199,000 |
| 2009/03/26 | 189 | 197 | 188 | 197 | 2,328,000 |
| 2009/03/25 | 189 | 191 | 187 | 188 | 1,457,000 |
| 2009/03/24 | 194 | 196 | 189 | 192 | 1,735,000 |
| 2009/03/23 | 185 | 191 | 183 | 189 | 1,916,000 |
| 2009/03/19 | 189 | 189 | 183 | 186 | 1,158,000 |
| 2009/03/18 | 190 | 194 | 183 | 184 | 2,596,000 |
| 2009/03/17 | 183 | 186 | 181 | 185 | 1,704,000 |
| 2009/03/16 | 179 | 187 | 178 | 184 | 1,909,000 |
| 2009/03/13 | 179 | 181 | 175 | 175 | 1,401,000 |
| 2009/03/12 | 176 | 180 | 173 | 176 | 1,416,000 |
| 2009/03/11 | 175 | 180 | 171 | 178 | 3,199,000 |
| 2009/03/10 | 165 | 172 | 163 | 171 | 2,030,000 |
| 2009/03/09 | 162 | 170 | 162 | 167 | 1,869,000 |
| 2009/03/06 | 162 | 166 | 160 | 160 | 1,263,000 |
| 2009/03/05 | 168 | 170 | 165 | 167 | 1,565,000 |
| 2009/03/04 | 159 | 165 | 157 | 165 | 1,450,000 |
| 2009/03/03 | 157 | 162 | 156 | 159 | 1,291,000 |
| 2009/03/02 | 162 | 164 | 161 | 162 | 979,000 |
| 2009/02/27 | 163 | 167 | 163 | 167 | 1,295,000 |
| 2009/02/26 | 165 | 172 | 164 | 165 | 2,756,000 |
| 2009/02/25 | 169 | 169 | 161 | 166 | 2,798,000 |
| 2009/02/24 | 166 | 171 | 158 | 161 | 4,697,000 |
| 2009/02/23 | 171 | 174 | 165 | 172 | 1,953,000 |
| 2009/02/20 | 186 | 186 | 174 | 175 | 2,482,000 |
| 2009/02/19 | 192 | 194 | 186 | 186 | 1,997,000 |
| 2009/02/18 | 187 | 194 | 186 | 191 | 1,955,000 |
| 2009/02/17 | 200 | 202 | 192 | 192 | 2,000,000 |
| 2009/02/16 | 200 | 206 | 198 | 204 | 2,344,000 |
| 2009/02/13 | 204 | 205 | 195 | 200 | 2,423,000 |
| 2009/02/12 | 203 | 212 | 203 | 205 | 2,150,000 |
| 2009/02/10 | 214 | 215 | 208 | 211 | 976,000 |
| 2009/02/09 | 225 | 226 | 211 | 212 | 1,439,000 |
| 2009/02/06 | 225 | 227 | 218 | 221 | 1,284,000 |
| 2009/02/05 | 222 | 228 | 216 | 220 | 2,247,000 |
| 2009/02/04 | 218 | 224 | 216 | 223 | 2,234,000 |
| 2009/02/03 | 210 | 219 | 210 | 215 | 1,078,000 |
| 2009/02/02 | 207 | 217 | 203 | 210 | 1,296,000 |
| 2009/01/30 | 216 | 218 | 211 | 211 | 1,344,000 |
| 2009/01/29 | 229 | 230 | 218 | 220 | 1,931,000 |
| 2009/01/28 | 220 | 227 | 216 | 222 | 1,850,000 |
| 2009/01/27 | 206 | 224 | 206 | 222 | 2,103,000 |
| 2009/01/26 | 207 | 211 | 203 | 203 | 1,445,000 |
| 2009/01/23 | 220 | 220 | 213 | 213 | 2,194,000 |
| 2009/01/22 | 226 | 227 | 217 | 225 | 2,227,000 |
| 2009/01/21 | 224 | 229 | 220 | 221 | 2,234,000 |
| 2009/01/20 | 240 | 241 | 231 | 234 | 1,769,000 |
| 2009/01/19 | 252 | 254 | 241 | 243 | 2,129,000 |
| 2009/01/16 | 241 | 247 | 236 | 247 | 1,986,000 |
| 2009/01/15 | 237 | 242 | 236 | 236 | 2,604,000 |
| 2009/01/14 | 249 | 256 | 245 | 252 | 1,895,000 |
| 2009/01/13 | 246 | 249 | 243 | 246 | 1,499,000 |
| 2009/01/09 | 264 | 271 | 255 | 258 | 3,168,000 |
| 2009/01/08 | 272 | 274 | 264 | 264 | 3,903,000 |
| 2009/01/07 | 279 | 291 | 275 | 277 | 10,425,000 |
| 2009/01/06 | 264 | 282 | 262 | 280 | 11,823,000 |
| 2009/01/05 | 274 | 274 | 262 | 264 | 4,156,000 |