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 |
|---|---|---|---|---|---|
| 2010/12/30 | 263 | 265 | 262 | 264 | 765,000 |
| 2010/12/29 | 265 | 268 | 264 | 265 | 1,360,000 |
| 2010/12/28 | 267 | 268 | 264 | 265 | 1,673,000 |
| 2010/12/27 | 271 | 277 | 270 | 272 | 2,932,000 |
| 2010/12/24 | 269 | 272 | 268 | 270 | 1,462,000 |
| 2010/12/22 | 271 | 272 | 269 | 269 | 2,178,000 |
| 2010/12/21 | 270 | 274 | 266 | 271 | 9,040,000 |
| 2010/12/20 | 260 | 260 | 256 | 257 | 1,194,000 |
| 2010/12/17 | 259 | 261 | 258 | 260 | 1,326,000 |
| 2010/12/16 | 257 | 260 | 256 | 259 | 898,000 |
| 2010/12/15 | 258 | 258 | 255 | 257 | 1,269,000 |
| 2010/12/14 | 255 | 258 | 254 | 257 | 1,787,000 |
| 2010/12/13 | 251 | 254 | 249 | 254 | 1,056,000 |
| 2010/12/10 | 251 | 252 | 250 | 251 | 895,000 |
| 2010/12/09 | 256 | 256 | 249 | 251 | 1,921,000 |
| 2010/12/08 | 255 | 257 | 253 | 255 | 1,381,000 |
| 2010/12/07 | 252 | 256 | 251 | 255 | 1,274,000 |
| 2010/12/06 | 248 | 254 | 248 | 253 | 1,683,000 |
| 2010/12/03 | 246 | 248 | 245 | 248 | 767,000 |
| 2010/12/02 | 245 | 246 | 244 | 245 | 933,000 |
| 2010/12/01 | 242 | 243 | 241 | 243 | 677,000 |
| 2010/11/30 | 245 | 246 | 242 | 242 | 837,000 |
| 2010/11/29 | 245 | 246 | 244 | 244 | 604,000 |
| 2010/11/26 | 246 | 247 | 243 | 244 | 838,000 |
| 2010/11/25 | 246 | 246 | 243 | 246 | 867,000 |
| 2010/11/24 | 244 | 245 | 243 | 243 | 1,204,000 |
| 2010/11/22 | 247 | 249 | 247 | 247 | 830,000 |
| 2010/11/19 | 248 | 249 | 246 | 246 | 489,000 |
| 2010/11/18 | 243 | 247 | 242 | 246 | 695,000 |
| 2010/11/17 | 239 | 243 | 239 | 241 | 967,000 |
| 2010/11/16 | 248 | 248 | 242 | 242 | 859,000 |
| 2010/11/15 | 248 | 248 | 246 | 247 | 514,000 |
| 2010/11/12 | 245 | 248 | 245 | 247 | 561,000 |
| 2010/11/11 | 250 | 251 | 245 | 246 | 1,654,000 |
| 2010/11/10 | 248 | 252 | 248 | 250 | 1,036,000 |
| 2010/11/09 | 253 | 255 | 246 | 247 | 1,555,000 |
| 2010/11/08 | 257 | 258 | 252 | 253 | 2,586,000 |
| 2010/11/05 | 262 | 272 | 262 | 270 | 1,349,000 |
| 2010/11/04 | 256 | 259 | 256 | 258 | 435,000 |
| 2010/11/02 | 254 | 255 | 253 | 254 | 339,000 |
| 2010/11/01 | 254 | 259 | 253 | 256 | 443,000 |
| 2010/10/29 | 258 | 260 | 253 | 257 | 501,000 |
| 2010/10/28 | 261 | 264 | 260 | 260 | 643,000 |
| 2010/10/27 | 257 | 265 | 256 | 264 | 1,090,000 |
| 2010/10/26 | 258 | 259 | 256 | 256 | 484,000 |
| 2010/10/25 | 260 | 264 | 259 | 260 | 634,000 |
| 2010/10/22 | 258 | 264 | 256 | 260 | 634,000 |
| 2010/10/21 | 263 | 264 | 258 | 259 | 645,000 |
| 2010/10/20 | 262 | 263 | 260 | 262 | 533,000 |
| 2010/10/19 | 268 | 271 | 263 | 266 | 924,000 |
| 2010/10/18 | 259 | 270 | 259 | 268 | 1,521,000 |
| 2010/10/15 | 259 | 264 | 254 | 262 | 1,582,000 |
| 2010/10/14 | 253 | 263 | 253 | 257 | 1,762,000 |
| 2010/10/13 | 249 | 251 | 246 | 248 | 305,000 |
| 2010/10/12 | 255 | 256 | 247 | 248 | 464,000 |
| 2010/10/08 | 256 | 259 | 253 | 253 | 472,000 |
| 2010/10/07 | 256 | 261 | 255 | 260 | 782,000 |
| 2010/10/06 | 255 | 257 | 253 | 257 | 439,000 |
| 2010/10/05 | 250 | 254 | 246 | 252 | 720,000 |
| 2010/10/04 | 258 | 259 | 253 | 254 | 373,000 |
| 2010/10/01 | 264 | 268 | 258 | 258 | 1,462,000 |
| 2010/09/30 | 264 | 267 | 261 | 264 | 771,000 |
| 2010/09/29 | 263 | 267 | 263 | 263 | 484,000 |
| 2010/09/28 | 257 | 264 | 255 | 262 | 590,000 |
| 2010/09/27 | 256 | 258 | 254 | 257 | 386,000 |
| 2010/09/24 | 257 | 259 | 253 | 253 | 583,000 |
| 2010/09/22 | 260 | 264 | 258 | 260 | 505,000 |
| 2010/09/21 | 269 | 270 | 261 | 263 | 659,000 |
| 2010/09/17 | 257 | 269 | 257 | 267 | 1,401,000 |
| 2010/09/16 | 259 | 259 | 254 | 255 | 394,000 |
| 2010/09/15 | 249 | 257 | 249 | 255 | 615,000 |
| 2010/09/14 | 255 | 255 | 252 | 253 | 200,000 |
| 2010/09/13 | 255 | 257 | 254 | 255 | 446,000 |
| 2010/09/10 | 252 | 255 | 251 | 252 | 542,000 |
| 2010/09/09 | 253 | 254 | 250 | 250 | 451,000 |
| 2010/09/08 | 255 | 255 | 251 | 253 | 392,000 |
| 2010/09/07 | 259 | 261 | 254 | 257 | 462,000 |
| 2010/09/06 | 255 | 261 | 253 | 261 | 657,000 |
| 2010/09/03 | 254 | 255 | 251 | 253 | 439,000 |
| 2010/09/02 | 253 | 254 | 251 | 253 | 401,000 |
| 2010/09/01 | 248 | 250 | 246 | 249 | 422,000 |
| 2010/08/31 | 251 | 251 | 247 | 248 | 451,000 |
| 2010/08/30 | 252 | 257 | 251 | 254 | 690,000 |
| 2010/08/27 | 242 | 248 | 242 | 247 | 930,000 |
| 2010/08/26 | 243 | 244 | 238 | 244 | 827,000 |
| 2010/08/25 | 246 | 246 | 240 | 241 | 1,413,000 |
| 2010/08/24 | 243 | 250 | 240 | 248 | 1,304,000 |
| 2010/08/23 | 242 | 246 | 242 | 243 | 490,000 |
| 2010/08/20 | 246 | 249 | 242 | 242 | 618,000 |
| 2010/08/19 | 242 | 250 | 241 | 249 | 855,000 |
| 2010/08/18 | 243 | 243 | 240 | 243 | 448,000 |
| 2010/08/17 | 237 | 243 | 236 | 241 | 698,000 |
| 2010/08/16 | 239 | 241 | 238 | 238 | 677,000 |
| 2010/08/13 | 241 | 246 | 239 | 244 | 466,000 |
| 2010/08/12 | 237 | 241 | 236 | 239 | 627,000 |
| 2010/08/11 | 252 | 253 | 242 | 244 | 1,128,000 |
| 2010/08/10 | 259 | 260 | 251 | 256 | 1,448,000 |
| 2010/08/09 | 250 | 265 | 249 | 262 | 3,003,000 |
| 2010/08/06 | 242 | 245 | 241 | 245 | 247,000 |
| 2010/08/05 | 246 | 246 | 243 | 244 | 254,000 |
| 2010/08/04 | 245 | 245 | 242 | 243 | 254,000 |
| 2010/08/03 | 247 | 248 | 246 | 248 | 292,000 |
| 2010/08/02 | 246 | 248 | 243 | 243 | 328,000 |
| 2010/07/30 | 249 | 249 | 246 | 247 | 349,000 |
| 2010/07/29 | 248 | 253 | 248 | 250 | 427,000 |
| 2010/07/28 | 248 | 253 | 248 | 252 | 750,000 |
| 2010/07/27 | 247 | 249 | 244 | 245 | 424,000 |
| 2010/07/26 | 245 | 248 | 244 | 246 | 558,000 |
| 2010/07/23 | 240 | 243 | 239 | 240 | 998,000 |
| 2010/07/22 | 237 | 239 | 235 | 235 | 376,000 |
| 2010/07/21 | 247 | 247 | 239 | 240 | 512,000 |
| 2010/07/20 | 240 | 247 | 239 | 243 | 1,130,000 |
| 2010/07/16 | 256 | 256 | 243 | 244 | 1,222,000 |
| 2010/07/15 | 258 | 261 | 256 | 259 | 557,000 |
| 2010/07/14 | 259 | 260 | 257 | 258 | 396,000 |
| 2010/07/13 | 255 | 258 | 252 | 254 | 407,000 |
| 2010/07/12 | 256 | 258 | 253 | 253 | 273,000 |
| 2010/07/09 | 253 | 257 | 250 | 255 | 844,000 |
| 2010/07/08 | 255 | 257 | 251 | 253 | 935,000 |
| 2010/07/07 | 254 | 254 | 246 | 247 | 718,000 |
| 2010/07/06 | 247 | 255 | 244 | 255 | 560,000 |
| 2010/07/05 | 247 | 252 | 246 | 251 | 501,000 |
| 2010/07/02 | 245 | 249 | 242 | 247 | 816,000 |
| 2010/07/01 | 248 | 250 | 242 | 245 | 631,000 |
| 2010/06/30 | 251 | 253 | 250 | 251 | 890,000 |
| 2010/06/29 | 260 | 264 | 256 | 259 | 996,000 |
| 2010/06/28 | 269 | 269 | 260 | 261 | 535,000 |
| 2010/06/25 | 271 | 272 | 267 | 267 | 651,000 |
| 2010/06/24 | 277 | 278 | 274 | 274 | 1,140,000 |
| 2010/06/23 | 275 | 276 | 271 | 271 | 280,000 |
| 2010/06/22 | 278 | 281 | 277 | 279 | 473,000 |
| 2010/06/21 | 277 | 281 | 277 | 279 | 416,000 |
| 2010/06/18 | 281 | 281 | 273 | 273 | 556,000 |
| 2010/06/17 | 282 | 283 | 280 | 280 | 394,000 |
| 2010/06/16 | 284 | 286 | 282 | 283 | 997,000 |
| 2010/06/15 | 275 | 279 | 273 | 278 | 639,000 |
| 2010/06/14 | 273 | 278 | 272 | 277 | 774,000 |
| 2010/06/11 | 270 | 272 | 268 | 272 | 927,000 |
| 2010/06/10 | 265 | 266 | 261 | 264 | 654,000 |
| 2010/06/09 | 270 | 271 | 261 | 263 | 871,000 |
| 2010/06/08 | 265 | 272 | 265 | 267 | 849,000 |
| 2010/06/07 | 277 | 277 | 266 | 268 | 1,315,000 |
| 2010/06/04 | 281 | 287 | 280 | 285 | 1,840,000 |
| 2010/06/03 | 278 | 281 | 275 | 279 | 982,000 |
| 2010/06/02 | 272 | 279 | 270 | 272 | 829,000 |
| 2010/06/01 | 279 | 281 | 274 | 276 | 639,000 |
| 2010/05/31 | 270 | 281 | 270 | 280 | 1,629,000 |
| 2010/05/28 | 281 | 281 | 271 | 275 | 1,309,000 |
| 2010/05/27 | 261 | 274 | 261 | 273 | 1,409,000 |
| 2010/05/26 | 268 | 269 | 257 | 260 | 1,662,000 |
| 2010/05/25 | 270 | 272 | 258 | 261 | 1,301,000 |
| 2010/05/24 | 277 | 281 | 269 | 273 | 1,170,000 |
| 2010/05/21 | 272 | 278 | 270 | 278 | 1,489,000 |
| 2010/05/20 | 285 | 290 | 280 | 281 | 1,401,000 |
| 2010/05/19 | 282 | 286 | 278 | 285 | 2,123,000 |
| 2010/05/18 | 303 | 304 | 288 | 291 | 1,539,000 |
| 2010/05/17 | 315 | 317 | 297 | 300 | 1,743,000 |
| 2010/05/14 | 314 | 324 | 314 | 321 | 1,049,000 |
| 2010/05/13 | 320 | 323 | 317 | 320 | 661,000 |
| 2010/05/12 | 316 | 322 | 312 | 314 | 1,006,000 |
| 2010/05/11 | 335 | 335 | 312 | 315 | 1,974,000 |
| 2010/05/10 | 316 | 328 | 315 | 327 | 1,088,000 |
| 2010/05/07 | 306 | 321 | 303 | 316 | 1,858,000 |
| 2010/05/06 | 334 | 336 | 321 | 325 | 1,836,000 |
| 2010/04/30 | 337 | 343 | 334 | 342 | 1,908,000 |
| 2010/04/28 | 332 | 339 | 330 | 333 | 2,569,000 |
| 2010/04/27 | 329 | 341 | 328 | 340 | 2,020,000 |
| 2010/04/26 | 330 | 334 | 327 | 331 | 3,170,000 |
| 2010/04/23 | 308 | 328 | 307 | 327 | 5,563,000 |
| 2010/04/22 | 306 | 308 | 302 | 307 | 655,000 |
| 2010/04/21 | 304 | 308 | 301 | 306 | 681,000 |
| 2010/04/20 | 301 | 303 | 298 | 298 | 658,000 |
| 2010/04/19 | 296 | 300 | 296 | 297 | 954,000 |
| 2010/04/16 | 306 | 308 | 303 | 304 | 600,000 |
| 2010/04/15 | 306 | 311 | 303 | 309 | 1,348,000 |
| 2010/04/14 | 306 | 308 | 302 | 305 | 556,000 |
| 2010/04/13 | 308 | 308 | 302 | 305 | 675,000 |
| 2010/04/12 | 310 | 313 | 309 | 309 | 685,000 |
| 2010/04/09 | 306 | 308 | 305 | 307 | 674,000 |
| 2010/04/08 | 301 | 308 | 301 | 306 | 1,115,000 |
| 2010/04/07 | 305 | 307 | 303 | 304 | 853,000 |
| 2010/04/06 | 320 | 320 | 303 | 305 | 2,488,000 |
| 2010/04/05 | 312 | 315 | 311 | 315 | 1,348,000 |
| 2010/04/02 | 312 | 314 | 307 | 311 | 1,177,000 |
| 2010/04/01 | 306 | 313 | 303 | 311 | 1,464,000 |
| 2010/03/31 | 312 | 314 | 306 | 307 | 1,010,000 |
| 2010/03/30 | 310 | 314 | 307 | 314 | 1,744,000 |
| 2010/03/29 | 297 | 314 | 296 | 312 | 3,077,000 |
| 2010/03/26 | 299 | 302 | 297 | 297 | 2,455,000 |
| 2010/03/25 | 295 | 298 | 290 | 297 | 1,670,000 |
| 2010/03/24 | 294 | 299 | 291 | 293 | 2,450,000 |
| 2010/03/23 | 294 | 294 | 288 | 291 | 1,472,000 |
| 2010/03/19 | 290 | 296 | 289 | 295 | 2,725,000 |
| 2010/03/18 | 286 | 296 | 281 | 289 | 3,841,000 |
| 2010/03/17 | 283 | 288 | 281 | 285 | 1,822,000 |
| 2010/03/16 | 284 | 286 | 280 | 281 | 1,398,000 |
| 2010/03/15 | 276 | 286 | 274 | 284 | 3,508,000 |
| 2010/03/12 | 276 | 276 | 269 | 272 | 1,170,000 |
| 2010/03/11 | 272 | 276 | 272 | 274 | 922,000 |
| 2010/03/10 | 271 | 272 | 268 | 269 | 632,000 |
| 2010/03/09 | 268 | 272 | 268 | 271 | 570,000 |
| 2010/03/08 | 275 | 276 | 270 | 272 | 1,139,000 |
| 2010/03/05 | 268 | 271 | 267 | 270 | 706,000 |
| 2010/03/04 | 271 | 271 | 267 | 267 | 759,000 |
| 2010/03/03 | 270 | 273 | 269 | 273 | 673,000 |
| 2010/03/02 | 274 | 276 | 271 | 273 | 447,000 |
| 2010/03/01 | 272 | 275 | 271 | 275 | 324,000 |
| 2010/02/26 | 269 | 275 | 269 | 272 | 1,158,000 |
| 2010/02/25 | 279 | 281 | 272 | 273 | 1,108,000 |
| 2010/02/24 | 277 | 279 | 272 | 277 | 783,000 |
| 2010/02/23 | 282 | 282 | 276 | 279 | 1,013,000 |
| 2010/02/22 | 280 | 284 | 279 | 283 | 1,640,000 |
| 2010/02/19 | 276 | 277 | 272 | 274 | 909,000 |
| 2010/02/18 | 276 | 278 | 272 | 275 | 1,426,000 |
| 2010/02/17 | 268 | 276 | 267 | 275 | 2,472,000 |
| 2010/02/16 | 261 | 267 | 259 | 263 | 1,544,000 |
| 2010/02/15 | 269 | 270 | 261 | 261 | 5,239,000 |
| 2010/02/12 | 276 | 284 | 275 | 284 | 5,668,000 |
| 2010/02/10 | 264 | 267 | 261 | 265 | 851,000 |
| 2010/02/09 | 260 | 265 | 258 | 265 | 1,817,000 |
| 2010/02/08 | 258 | 262 | 255 | 255 | 546,000 |
| 2010/02/05 | 255 | 261 | 255 | 260 | 799,000 |
| 2010/02/04 | 270 | 271 | 264 | 267 | 2,120,000 |
| 2010/02/03 | 263 | 264 | 260 | 262 | 579,000 |
| 2010/02/02 | 258 | 263 | 257 | 259 | 704,000 |
| 2010/02/01 | 256 | 258 | 254 | 254 | 785,000 |
| 2010/01/29 | 260 | 260 | 257 | 257 | 647,000 |
| 2010/01/28 | 260 | 266 | 259 | 263 | 715,000 |
| 2010/01/27 | 266 | 267 | 258 | 258 | 1,000,000 |
| 2010/01/26 | 269 | 271 | 265 | 265 | 1,134,000 |
| 2010/01/25 | 267 | 271 | 265 | 269 | 1,171,000 |
| 2010/01/22 | 269 | 272 | 266 | 269 | 1,077,000 |
| 2010/01/21 | 270 | 278 | 269 | 277 | 1,050,000 |
| 2010/01/20 | 284 | 285 | 274 | 275 | 1,150,000 |
| 2010/01/19 | 288 | 289 | 279 | 281 | 3,327,000 |
| 2010/01/18 | 276 | 285 | 276 | 284 | 1,489,000 |
| 2010/01/15 | 282 | 284 | 277 | 280 | 1,428,000 |
| 2010/01/14 | 278 | 282 | 277 | 282 | 1,187,000 |
| 2010/01/13 | 279 | 284 | 276 | 276 | 1,309,000 |
| 2010/01/12 | 273 | 285 | 272 | 282 | 4,695,000 |
| 2010/01/08 | 272 | 274 | 268 | 271 | 1,527,000 |
| 2010/01/07 | 272 | 273 | 269 | 271 | 1,301,000 |
| 2010/01/06 | 267 | 268 | 265 | 268 | 816,000 |
| 2010/01/05 | 266 | 270 | 264 | 264 | 961,000 |
| 2010/01/04 | 265 | 267 | 263 | 265 | 555,000 |