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 |
|---|---|---|---|---|---|
| 2013/12/30 | 197 | 199 | 195 | 198 | 1,289,000 |
| 2013/12/27 | 195 | 196 | 193 | 196 | 853,000 |
| 2013/12/26 | 193 | 196 | 191 | 195 | 742,000 |
| 2013/12/25 | 194 | 198 | 194 | 197 | 1,598,000 |
| 2013/12/24 | 197 | 198 | 194 | 195 | 914,000 |
| 2013/12/20 | 196 | 197 | 193 | 197 | 692,000 |
| 2013/12/19 | 197 | 199 | 195 | 195 | 672,000 |
| 2013/12/18 | 194 | 196 | 193 | 195 | 614,000 |
| 2013/12/17 | 193 | 195 | 192 | 194 | 431,000 |
| 2013/12/16 | 195 | 196 | 192 | 192 | 623,000 |
| 2013/12/13 | 194 | 196 | 193 | 194 | 905,000 |
| 2013/12/12 | 195 | 195 | 194 | 194 | 468,000 |
| 2013/12/11 | 198 | 198 | 195 | 196 | 399,000 |
| 2013/12/10 | 197 | 199 | 197 | 198 | 384,000 |
| 2013/12/09 | 199 | 199 | 197 | 199 | 467,000 |
| 2013/12/06 | 195 | 196 | 194 | 196 | 473,000 |
| 2013/12/05 | 199 | 199 | 193 | 195 | 1,127,000 |
| 2013/12/04 | 199 | 202 | 198 | 198 | 1,067,000 |
| 2013/12/03 | 198 | 202 | 197 | 202 | 1,280,000 |
| 2013/12/02 | 196 | 197 | 194 | 196 | 607,000 |
| 2013/11/29 | 195 | 197 | 195 | 195 | 540,000 |
| 2013/11/28 | 196 | 197 | 195 | 196 | 775,000 |
| 2013/11/27 | 192 | 195 | 192 | 195 | 464,000 |
| 2013/11/26 | 195 | 195 | 193 | 194 | 443,000 |
| 2013/11/25 | 196 | 197 | 195 | 196 | 520,000 |
| 2013/11/22 | 196 | 199 | 196 | 196 | 875,000 |
| 2013/11/21 | 194 | 196 | 193 | 195 | 503,000 |
| 2013/11/20 | 194 | 195 | 193 | 194 | 318,000 |
| 2013/11/19 | 197 | 197 | 193 | 193 | 604,000 |
| 2013/11/18 | 197 | 197 | 195 | 197 | 442,000 |
| 2013/11/15 | 195 | 197 | 193 | 196 | 801,000 |
| 2013/11/14 | 192 | 196 | 192 | 195 | 848,000 |
| 2013/11/13 | 189 | 192 | 188 | 191 | 563,000 |
| 2013/11/12 | 186 | 190 | 185 | 188 | 524,000 |
| 2013/11/11 | 189 | 190 | 184 | 187 | 522,000 |
| 2013/11/08 | 187 | 189 | 187 | 187 | 275,000 |
| 2013/11/07 | 191 | 191 | 187 | 187 | 408,000 |
| 2013/11/06 | 189 | 191 | 188 | 190 | 274,000 |
| 2013/11/05 | 191 | 192 | 188 | 190 | 432,000 |
| 2013/11/01 | 191 | 193 | 185 | 189 | 1,019,000 |
| 2013/10/31 | 190 | 195 | 190 | 191 | 1,904,000 |
| 2013/10/30 | 203 | 204 | 201 | 201 | 687,000 |
| 2013/10/29 | 200 | 202 | 198 | 201 | 653,000 |
| 2013/10/28 | 200 | 200 | 197 | 200 | 428,000 |
| 2013/10/25 | 203 | 203 | 200 | 200 | 542,000 |
| 2013/10/24 | 199 | 204 | 198 | 204 | 801,000 |
| 2013/10/23 | 204 | 204 | 198 | 199 | 1,121,000 |
| 2013/10/22 | 206 | 207 | 203 | 203 | 1,436,000 |
| 2013/10/21 | 202 | 204 | 200 | 204 | 2,542,000 |
| 2013/10/18 | 192 | 194 | 191 | 194 | 499,000 |
| 2013/10/17 | 193 | 193 | 190 | 191 | 357,000 |
| 2013/10/16 | 189 | 191 | 186 | 191 | 794,000 |
| 2013/10/15 | 190 | 192 | 189 | 191 | 517,000 |
| 2013/10/11 | 190 | 192 | 189 | 190 | 686,000 |
| 2013/10/10 | 190 | 190 | 186 | 188 | 494,000 |
| 2013/10/09 | 184 | 188 | 183 | 188 | 408,000 |
| 2013/10/08 | 181 | 186 | 181 | 184 | 520,000 |
| 2013/10/07 | 186 | 188 | 183 | 183 | 506,000 |
| 2013/10/04 | 186 | 190 | 184 | 188 | 821,000 |
| 2013/10/03 | 186 | 190 | 185 | 187 | 628,000 |
| 2013/10/02 | 196 | 196 | 187 | 188 | 1,584,000 |
| 2013/10/01 | 199 | 200 | 195 | 195 | 1,100,000 |
| 2013/09/30 | 199 | 200 | 195 | 197 | 1,766,000 |
| 2013/09/27 | 192 | 205 | 191 | 202 | 4,201,000 |
| 2013/09/26 | 187 | 191 | 185 | 190 | 626,000 |
| 2013/09/25 | 193 | 193 | 187 | 189 | 952,000 |
| 2013/09/24 | 186 | 192 | 184 | 191 | 964,000 |
| 2013/09/20 | 186 | 187 | 184 | 186 | 656,000 |
| 2013/09/19 | 183 | 185 | 181 | 185 | 841,000 |
| 2013/09/18 | 181 | 182 | 180 | 180 | 566,000 |
| 2013/09/17 | 179 | 182 | 178 | 180 | 669,000 |
| 2013/09/13 | 176 | 179 | 176 | 179 | 539,000 |
| 2013/09/12 | 180 | 180 | 176 | 179 | 680,000 |
| 2013/09/11 | 179 | 183 | 178 | 179 | 1,334,000 |
| 2013/09/10 | 171 | 175 | 170 | 175 | 1,010,000 |
| 2013/09/09 | 170 | 171 | 168 | 170 | 610,000 |
| 2013/09/06 | 170 | 170 | 165 | 165 | 588,000 |
| 2013/09/05 | 170 | 171 | 167 | 169 | 732,000 |
| 2013/09/04 | 168 | 169 | 166 | 169 | 810,000 |
| 2013/09/03 | 166 | 169 | 166 | 168 | 510,000 |
| 2013/09/02 | 162 | 164 | 161 | 163 | 433,000 |
| 2013/08/30 | 167 | 167 | 162 | 162 | 894,000 |
| 2013/08/29 | 169 | 169 | 165 | 165 | 395,000 |
| 2013/08/28 | 168 | 169 | 164 | 167 | 1,131,000 |
| 2013/08/27 | 173 | 174 | 170 | 170 | 565,000 |
| 2013/08/26 | 176 | 176 | 172 | 173 | 490,000 |
| 2013/08/23 | 176 | 178 | 175 | 176 | 247,000 |
| 2013/08/22 | 174 | 175 | 172 | 174 | 240,000 |
| 2013/08/21 | 177 | 179 | 173 | 174 | 434,000 |
| 2013/08/20 | 180 | 181 | 177 | 177 | 286,000 |
| 2013/08/19 | 179 | 180 | 178 | 180 | 112,000 |
| 2013/08/16 | 179 | 180 | 178 | 179 | 284,000 |
| 2013/08/15 | 179 | 180 | 177 | 179 | 251,000 |
| 2013/08/14 | 180 | 180 | 177 | 180 | 395,000 |
| 2013/08/13 | 177 | 179 | 176 | 178 | 651,000 |
| 2013/08/12 | 172 | 177 | 172 | 176 | 942,000 |
| 2013/08/09 | 181 | 184 | 180 | 181 | 464,000 |
| 2013/08/08 | 182 | 184 | 179 | 179 | 463,000 |
| 2013/08/07 | 185 | 187 | 183 | 183 | 756,000 |
| 2013/08/06 | 179 | 190 | 179 | 189 | 1,314,000 |
| 2013/08/05 | 182 | 182 | 179 | 179 | 723,000 |
| 2013/08/02 | 180 | 184 | 179 | 182 | 805,000 |
| 2013/08/01 | 176 | 180 | 175 | 178 | 607,000 |
| 2013/07/31 | 180 | 180 | 177 | 177 | 353,000 |
| 2013/07/30 | 177 | 183 | 177 | 181 | 540,000 |
| 2013/07/29 | 182 | 182 | 176 | 177 | 931,000 |
| 2013/07/26 | 187 | 188 | 184 | 185 | 575,000 |
| 2013/07/25 | 191 | 192 | 188 | 189 | 464,000 |
| 2013/07/24 | 193 | 193 | 190 | 192 | 363,000 |
| 2013/07/23 | 191 | 193 | 190 | 192 | 363,000 |
| 2013/07/22 | 192 | 192 | 189 | 192 | 273,000 |
| 2013/07/19 | 195 | 195 | 188 | 190 | 974,000 |
| 2013/07/18 | 196 | 196 | 191 | 195 | 935,000 |
| 2013/07/17 | 191 | 196 | 190 | 196 | 894,000 |
| 2013/07/16 | 193 | 194 | 191 | 191 | 381,000 |
| 2013/07/12 | 193 | 197 | 192 | 192 | 1,457,000 |
| 2013/07/11 | 189 | 193 | 189 | 192 | 487,000 |
| 2013/07/10 | 193 | 194 | 190 | 192 | 841,000 |
| 2013/07/09 | 189 | 194 | 188 | 190 | 1,073,000 |
| 2013/07/08 | 194 | 195 | 187 | 187 | 1,350,000 |
| 2013/07/05 | 190 | 193 | 188 | 191 | 1,487,000 |
| 2013/07/04 | 185 | 191 | 184 | 189 | 2,023,000 |
| 2013/07/03 | 186 | 186 | 183 | 184 | 1,157,000 |
| 2013/07/02 | 185 | 188 | 183 | 184 | 1,304,000 |
| 2013/07/01 | 176 | 183 | 176 | 182 | 1,155,000 |
| 2013/06/28 | 171 | 175 | 171 | 174 | 1,064,000 |
| 2013/06/27 | 167 | 170 | 162 | 169 | 643,000 |
| 2013/06/26 | 171 | 171 | 164 | 165 | 824,000 |
| 2013/06/25 | 171 | 172 | 167 | 168 | 1,199,000 |
| 2013/06/24 | 172 | 175 | 170 | 173 | 1,546,000 |
| 2013/06/21 | 172 | 178 | 169 | 170 | 5,579,000 |
| 2013/06/20 | 180 | 181 | 176 | 177 | 1,441,000 |
| 2013/06/19 | 179 | 182 | 177 | 181 | 993,000 |
| 2013/06/18 | 176 | 178 | 174 | 176 | 1,606,000 |
| 2013/06/17 | 174 | 179 | 173 | 178 | 968,000 |
| 2013/06/14 | 185 | 186 | 173 | 174 | 1,988,000 |
| 2013/06/13 | 187 | 187 | 178 | 179 | 1,363,000 |
| 2013/06/12 | 186 | 191 | 185 | 190 | 784,000 |
| 2013/06/11 | 192 | 196 | 188 | 190 | 1,114,000 |
| 2013/06/10 | 187 | 192 | 185 | 192 | 786,000 |
| 2013/06/07 | 181 | 185 | 176 | 178 | 2,165,000 |
| 2013/06/06 | 190 | 195 | 184 | 184 | 1,336,000 |
| 2013/06/05 | 204 | 204 | 194 | 195 | 1,261,000 |
| 2013/06/04 | 200 | 205 | 191 | 204 | 1,688,000 |
| 2013/06/03 | 207 | 209 | 201 | 203 | 887,000 |
| 2013/05/31 | 211 | 214 | 204 | 212 | 1,841,000 |
| 2013/05/30 | 218 | 218 | 209 | 210 | 1,565,000 |
| 2013/05/29 | 227 | 227 | 218 | 222 | 1,373,000 |
| 2013/05/28 | 219 | 228 | 219 | 225 | 1,579,000 |
| 2013/05/27 | 223 | 225 | 219 | 220 | 1,215,000 |
| 2013/05/24 | 230 | 236 | 222 | 227 | 1,914,000 |
| 2013/05/23 | 243 | 247 | 226 | 226 | 3,534,000 |
| 2013/05/22 | 253 | 261 | 245 | 247 | 4,288,000 |
| 2013/05/21 | 235 | 250 | 235 | 250 | 4,696,000 |
| 2013/05/20 | 231 | 235 | 230 | 235 | 2,119,000 |
| 2013/05/17 | 224 | 228 | 223 | 228 | 1,071,000 |
| 2013/05/16 | 223 | 227 | 217 | 226 | 2,220,000 |
| 2013/05/15 | 230 | 231 | 221 | 221 | 2,172,000 |
| 2013/05/14 | 223 | 230 | 223 | 229 | 1,320,000 |
| 2013/05/13 | 221 | 228 | 221 | 223 | 3,598,000 |
| 2013/05/10 | 237 | 237 | 233 | 236 | 1,237,000 |
| 2013/05/09 | 236 | 238 | 231 | 232 | 1,908,000 |
| 2013/05/08 | 232 | 244 | 232 | 240 | 3,223,000 |
| 2013/05/07 | 230 | 232 | 228 | 230 | 1,045,000 |
| 2013/05/02 | 224 | 227 | 224 | 226 | 415,000 |
| 2013/05/01 | 227 | 228 | 225 | 225 | 454,000 |
| 2013/04/30 | 224 | 228 | 224 | 228 | 538,000 |
| 2013/04/26 | 231 | 232 | 225 | 226 | 868,000 |
| 2013/04/25 | 232 | 233 | 229 | 232 | 1,144,000 |
| 2013/04/24 | 231 | 234 | 228 | 233 | 1,626,000 |
| 2013/04/23 | 228 | 230 | 226 | 230 | 1,158,000 |
| 2013/04/22 | 228 | 229 | 225 | 228 | 1,187,000 |
| 2013/04/19 | 220 | 223 | 218 | 223 | 759,000 |
| 2013/04/18 | 219 | 222 | 217 | 219 | 808,000 |
| 2013/04/17 | 219 | 221 | 218 | 219 | 790,000 |
| 2013/04/16 | 215 | 217 | 211 | 215 | 1,351,000 |
| 2013/04/15 | 218 | 224 | 217 | 220 | 1,205,000 |
| 2013/04/12 | 230 | 230 | 226 | 226 | 1,290,000 |
| 2013/04/11 | 235 | 235 | 228 | 230 | 2,374,000 |
| 2013/04/10 | 229 | 234 | 227 | 232 | 3,659,000 |
| 2013/04/09 | 229 | 229 | 223 | 228 | 2,936,000 |
| 2013/04/08 | 218 | 223 | 216 | 222 | 3,343,000 |
| 2013/04/05 | 211 | 217 | 207 | 213 | 2,939,000 |
| 2013/04/04 | 200 | 205 | 195 | 204 | 1,110,000 |
| 2013/04/03 | 204 | 204 | 200 | 203 | 636,000 |
| 2013/04/02 | 199 | 207 | 193 | 204 | 1,721,000 |
| 2013/04/01 | 215 | 216 | 205 | 205 | 1,654,000 |
| 2013/03/29 | 219 | 220 | 213 | 214 | 1,152,000 |
| 2013/03/28 | 220 | 223 | 214 | 220 | 1,513,000 |
| 2013/03/27 | 223 | 226 | 220 | 223 | 1,126,000 |
| 2013/03/26 | 225 | 227 | 218 | 219 | 1,936,000 |
| 2013/03/25 | 230 | 232 | 222 | 224 | 2,563,000 |
| 2013/03/22 | 232 | 235 | 230 | 230 | 3,098,000 |
| 2013/03/21 | 232 | 239 | 228 | 238 | 5,996,000 |
| 2013/03/19 | 234 | 237 | 229 | 230 | 4,107,000 |
| 2013/03/18 | 226 | 238 | 225 | 232 | 9,304,000 |
| 2013/03/15 | 229 | 247 | 224 | 230 | 26,680,000 |
| 2013/03/14 | 222 | 226 | 215 | 217 | 9,949,000 |
| 2013/03/13 | 204 | 224 | 204 | 221 | 19,877,000 |
| 2013/03/12 | 196 | 229 | 191 | 204 | 29,987,000 |
| 2013/03/11 | 188 | 193 | 187 | 193 | 2,047,000 |
| 2013/03/08 | 187 | 188 | 185 | 187 | 1,262,000 |
| 2013/03/07 | 188 | 190 | 186 | 187 | 588,000 |
| 2013/03/06 | 187 | 188 | 185 | 188 | 679,000 |
| 2013/03/05 | 183 | 186 | 183 | 186 | 913,000 |
| 2013/03/04 | 185 | 186 | 181 | 181 | 942,000 |
| 2013/03/01 | 185 | 186 | 184 | 184 | 410,000 |
| 2013/02/28 | 186 | 186 | 184 | 186 | 665,000 |
| 2013/02/27 | 188 | 188 | 182 | 183 | 537,000 |
| 2013/02/26 | 187 | 189 | 185 | 186 | 725,000 |
| 2013/02/25 | 190 | 191 | 188 | 191 | 680,000 |
| 2013/02/22 | 184 | 187 | 181 | 186 | 880,000 |
| 2013/02/21 | 188 | 190 | 185 | 186 | 789,000 |
| 2013/02/20 | 192 | 192 | 188 | 190 | 567,000 |
| 2013/02/19 | 192 | 194 | 189 | 190 | 984,000 |
| 2013/02/18 | 193 | 195 | 190 | 191 | 1,162,000 |
| 2013/02/15 | 190 | 192 | 184 | 186 | 1,790,000 |
| 2013/02/14 | 195 | 196 | 190 | 192 | 2,704,000 |
| 2013/02/13 | 194 | 197 | 189 | 195 | 7,171,000 |
| 2013/02/12 | 190 | 192 | 181 | 182 | 1,274,000 |
| 2013/02/08 | 191 | 192 | 185 | 185 | 1,394,000 |
| 2013/02/07 | 189 | 193 | 187 | 189 | 1,460,000 |
| 2013/02/06 | 188 | 190 | 186 | 189 | 1,969,000 |
| 2013/02/05 | 182 | 192 | 181 | 185 | 3,311,000 |
| 2013/02/04 | 177 | 183 | 176 | 183 | 1,511,000 |
| 2013/02/01 | 177 | 178 | 176 | 176 | 835,000 |
| 2013/01/31 | 177 | 177 | 174 | 176 | 532,000 |
| 2013/01/30 | 174 | 177 | 173 | 177 | 556,000 |
| 2013/01/29 | 172 | 177 | 170 | 173 | 898,000 |
| 2013/01/28 | 178 | 178 | 172 | 172 | 934,000 |
| 2013/01/25 | 180 | 180 | 174 | 175 | 1,038,000 |
| 2013/01/24 | 173 | 177 | 172 | 177 | 606,000 |
| 2013/01/23 | 181 | 181 | 175 | 175 | 668,000 |
| 2013/01/22 | 183 | 186 | 179 | 181 | 2,203,000 |
| 2013/01/21 | 177 | 180 | 174 | 178 | 521,000 |
| 2013/01/18 | 175 | 176 | 174 | 175 | 610,000 |
| 2013/01/17 | 174 | 175 | 168 | 170 | 773,000 |
| 2013/01/16 | 178 | 178 | 172 | 174 | 866,000 |
| 2013/01/15 | 186 | 186 | 179 | 180 | 1,054,000 |
| 2013/01/11 | 187 | 188 | 183 | 184 | 1,015,000 |
| 2013/01/10 | 183 | 184 | 182 | 184 | 834,000 |
| 2013/01/09 | 177 | 184 | 176 | 180 | 1,079,000 |
| 2013/01/08 | 184 | 185 | 179 | 180 | 1,617,000 |
| 2013/01/07 | 180 | 190 | 179 | 186 | 4,313,000 |
| 2013/01/04 | 182 | 183 | 176 | 177 | 1,526,000 |