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 |
|---|---|---|---|---|---|
| 2015/12/30 | 310 | 312 | 304 | 306 | 634,000 |
| 2015/12/29 | 308 | 311 | 304 | 309 | 538,000 |
| 2015/12/28 | 302 | 311 | 302 | 310 | 793,000 |
| 2015/12/25 | 315 | 316 | 304 | 307 | 1,711,000 |
| 2015/12/24 | 327 | 327 | 314 | 315 | 1,097,000 |
| 2015/12/22 | 323 | 326 | 317 | 319 | 1,008,000 |
| 2015/12/21 | 327 | 329 | 321 | 326 | 839,000 |
| 2015/12/18 | 331 | 337 | 327 | 329 | 1,328,000 |
| 2015/12/17 | 337 | 339 | 329 | 332 | 1,497,000 |
| 2015/12/16 | 320 | 326 | 318 | 323 | 1,220,000 |
| 2015/12/15 | 317 | 322 | 314 | 315 | 681,000 |
| 2015/12/14 | 317 | 318 | 313 | 317 | 910,000 |
| 2015/12/11 | 320 | 327 | 320 | 322 | 952,000 |
| 2015/12/10 | 321 | 329 | 320 | 324 | 962,000 |
| 2015/12/09 | 334 | 335 | 322 | 322 | 1,370,000 |
| 2015/12/08 | 336 | 337 | 333 | 337 | 719,000 |
| 2015/12/07 | 339 | 342 | 335 | 336 | 1,079,000 |
| 2015/12/04 | 329 | 337 | 329 | 332 | 1,405,000 |
| 2015/12/03 | 345 | 345 | 334 | 337 | 1,910,000 |
| 2015/12/02 | 351 | 353 | 345 | 348 | 1,196,000 |
| 2015/12/01 | 345 | 355 | 345 | 352 | 1,693,000 |
| 2015/11/30 | 358 | 358 | 340 | 344 | 2,433,000 |
| 2015/11/27 | 368 | 370 | 356 | 359 | 1,693,000 |
| 2015/11/26 | 371 | 372 | 367 | 368 | 1,390,000 |
| 2015/11/25 | 373 | 374 | 365 | 371 | 1,565,000 |
| 2015/11/24 | 350 | 370 | 350 | 368 | 2,982,000 |
| 2015/11/20 | 351 | 353 | 346 | 347 | 1,066,000 |
| 2015/11/19 | 352 | 356 | 350 | 353 | 987,000 |
| 2015/11/18 | 355 | 356 | 348 | 349 | 1,060,000 |
| 2015/11/17 | 347 | 356 | 346 | 355 | 1,342,000 |
| 2015/11/16 | 335 | 346 | 335 | 343 | 944,000 |
| 2015/11/13 | 345 | 349 | 338 | 345 | 1,776,000 |
| 2015/11/12 | 353 | 353 | 348 | 351 | 816,000 |
| 2015/11/11 | 355 | 356 | 348 | 354 | 1,391,000 |
| 2015/11/10 | 338 | 357 | 337 | 355 | 3,157,000 |
| 2015/11/09 | 340 | 345 | 339 | 341 | 1,120,000 |
| 2015/11/06 | 341 | 342 | 329 | 339 | 1,689,000 |
| 2015/11/05 | 335 | 342 | 329 | 342 | 1,886,000 |
| 2015/11/04 | 346 | 347 | 325 | 335 | 2,964,000 |
| 2015/11/02 | 348 | 349 | 336 | 344 | 3,457,000 |
| 2015/10/30 | 341 | 343 | 335 | 341 | 1,358,000 |
| 2015/10/29 | 324 | 348 | 321 | 345 | 3,127,000 |
| 2015/10/28 | 328 | 328 | 318 | 322 | 695,000 |
| 2015/10/27 | 328 | 328 | 320 | 322 | 1,050,000 |
| 2015/10/26 | 321 | 328 | 318 | 328 | 1,174,000 |
| 2015/10/23 | 322 | 322 | 318 | 320 | 800,000 |
| 2015/10/22 | 315 | 324 | 314 | 316 | 1,130,000 |
| 2015/10/21 | 311 | 319 | 309 | 317 | 936,000 |
| 2015/10/20 | 312 | 314 | 309 | 312 | 863,000 |
| 2015/10/19 | 322 | 322 | 312 | 315 | 1,454,000 |
| 2015/10/16 | 303 | 320 | 303 | 309 | 1,930,000 |
| 2015/10/15 | 289 | 301 | 289 | 300 | 867,000 |
| 2015/10/14 | 296 | 296 | 290 | 291 | 668,000 |
| 2015/10/13 | 293 | 297 | 292 | 296 | 1,015,000 |
| 2015/10/09 | 286 | 292 | 284 | 291 | 709,000 |
| 2015/10/08 | 288 | 289 | 284 | 285 | 808,000 |
| 2015/10/07 | 285 | 291 | 283 | 287 | 694,000 |
| 2015/10/06 | 297 | 298 | 286 | 288 | 758,000 |
| 2015/10/05 | 285 | 294 | 283 | 290 | 960,000 |
| 2015/10/02 | 276 | 284 | 275 | 280 | 507,000 |
| 2015/10/01 | 279 | 283 | 275 | 279 | 1,015,000 |
| 2015/09/30 | 269 | 277 | 269 | 277 | 843,000 |
| 2015/09/29 | 275 | 275 | 265 | 266 | 927,000 |
| 2015/09/28 | 283 | 284 | 276 | 280 | 706,000 |
| 2015/09/25 | 274 | 282 | 273 | 282 | 979,000 |
| 2015/09/24 | 281 | 288 | 277 | 277 | 961,000 |
| 2015/09/18 | 289 | 292 | 286 | 289 | 842,000 |
| 2015/09/17 | 289 | 295 | 286 | 294 | 984,000 |
| 2015/09/16 | 291 | 291 | 285 | 289 | 1,046,000 |
| 2015/09/15 | 299 | 302 | 286 | 289 | 1,845,000 |
| 2015/09/14 | 308 | 310 | 296 | 299 | 1,429,000 |
| 2015/09/11 | 308 | 316 | 308 | 310 | 807,000 |
| 2015/09/10 | 303 | 316 | 300 | 314 | 1,340,000 |
| 2015/09/09 | 307 | 314 | 305 | 307 | 2,008,000 |
| 2015/09/08 | 305 | 310 | 293 | 295 | 1,157,000 |
| 2015/09/07 | 310 | 313 | 303 | 307 | 1,160,000 |
| 2015/09/04 | 324 | 331 | 310 | 317 | 2,985,000 |
| 2015/09/03 | 306 | 327 | 306 | 325 | 3,847,000 |
| 2015/09/02 | 284 | 311 | 282 | 304 | 2,704,000 |
| 2015/09/01 | 300 | 300 | 288 | 288 | 1,997,000 |
| 2015/08/31 | 300 | 313 | 300 | 307 | 1,327,000 |
| 2015/08/28 | 300 | 302 | 296 | 299 | 1,613,000 |
| 2015/08/27 | 297 | 303 | 292 | 292 | 2,032,000 |
| 2015/08/26 | 293 | 301 | 288 | 294 | 2,138,000 |
| 2015/08/25 | 276 | 305 | 271 | 287 | 1,958,000 |
| 2015/08/24 | 310 | 320 | 298 | 298 | 1,734,000 |
| 2015/08/21 | 331 | 333 | 326 | 327 | 1,413,000 |
| 2015/08/20 | 343 | 347 | 343 | 344 | 567,000 |
| 2015/08/19 | 354 | 354 | 346 | 348 | 995,000 |
| 2015/08/18 | 360 | 360 | 353 | 353 | 655,000 |
| 2015/08/17 | 356 | 359 | 352 | 358 | 696,000 |
| 2015/08/14 | 357 | 359 | 355 | 357 | 562,000 |
| 2015/08/13 | 360 | 362 | 356 | 362 | 794,000 |
| 2015/08/12 | 370 | 370 | 360 | 363 | 920,000 |
| 2015/08/11 | 367 | 373 | 366 | 372 | 645,000 |
| 2015/08/10 | 365 | 368 | 363 | 366 | 773,000 |
| 2015/08/07 | 368 | 369 | 365 | 367 | 1,050,000 |
| 2015/08/06 | 373 | 376 | 370 | 371 | 937,000 |
| 2015/08/05 | 379 | 380 | 372 | 373 | 836,000 |
| 2015/08/04 | 371 | 387 | 368 | 379 | 1,908,000 |
| 2015/08/03 | 375 | 381 | 370 | 375 | 2,277,000 |
| 2015/07/31 | 354 | 359 | 348 | 359 | 1,046,000 |
| 2015/07/30 | 349 | 357 | 349 | 353 | 1,249,000 |
| 2015/07/29 | 350 | 353 | 348 | 350 | 597,000 |
| 2015/07/28 | 346 | 353 | 341 | 351 | 1,232,000 |
| 2015/07/27 | 357 | 357 | 349 | 350 | 1,211,000 |
| 2015/07/24 | 365 | 365 | 359 | 360 | 683,000 |
| 2015/07/23 | 374 | 374 | 362 | 365 | 1,650,000 |
| 2015/07/22 | 372 | 376 | 372 | 374 | 606,000 |
| 2015/07/21 | 369 | 377 | 369 | 377 | 848,000 |
| 2015/07/17 | 370 | 370 | 366 | 368 | 793,000 |
| 2015/07/16 | 365 | 373 | 363 | 371 | 943,000 |
| 2015/07/15 | 375 | 376 | 363 | 366 | 1,836,000 |
| 2015/07/14 | 379 | 379 | 372 | 373 | 1,652,000 |
| 2015/07/13 | 366 | 373 | 362 | 372 | 1,070,000 |
| 2015/07/10 | 366 | 373 | 361 | 365 | 1,522,000 |
| 2015/07/09 | 356 | 367 | 346 | 363 | 2,968,000 |
| 2015/07/08 | 381 | 381 | 364 | 367 | 2,349,000 |
| 2015/07/07 | 389 | 391 | 384 | 384 | 1,308,000 |
| 2015/07/06 | 384 | 397 | 383 | 387 | 1,807,000 |
| 2015/07/03 | 399 | 400 | 390 | 391 | 1,937,000 |
| 2015/07/02 | 404 | 408 | 398 | 399 | 1,681,000 |
| 2015/07/01 | 404 | 407 | 399 | 400 | 1,458,000 |
| 2015/06/30 | 402 | 410 | 400 | 403 | 1,749,000 |
| 2015/06/29 | 396 | 408 | 395 | 399 | 1,952,000 |
| 2015/06/26 | 423 | 425 | 409 | 410 | 2,248,000 |
| 2015/06/25 | 424 | 426 | 419 | 420 | 1,517,000 |
| 2015/06/24 | 427 | 437 | 423 | 426 | 3,976,000 |
| 2015/06/23 | 422 | 425 | 417 | 422 | 2,322,000 |
| 2015/06/22 | 427 | 429 | 417 | 419 | 3,583,000 |
| 2015/06/19 | 430 | 441 | 414 | 417 | 15,460,000 |
| 2015/06/18 | 421 | 421 | 411 | 415 | 2,954,000 |
| 2015/06/17 | 406 | 423 | 405 | 419 | 7,085,000 |
| 2015/06/16 | 392 | 409 | 389 | 406 | 5,239,000 |
| 2015/06/15 | 384 | 388 | 378 | 385 | 1,203,000 |
| 2015/06/12 | 387 | 389 | 381 | 387 | 1,173,000 |
| 2015/06/11 | 389 | 393 | 381 | 383 | 1,503,000 |
| 2015/06/10 | 388 | 395 | 383 | 387 | 1,350,000 |
| 2015/06/09 | 402 | 403 | 385 | 386 | 2,767,000 |
| 2015/06/08 | 413 | 413 | 402 | 407 | 1,706,000 |
| 2015/06/05 | 411 | 416 | 408 | 412 | 2,054,000 |
| 2015/06/04 | 414 | 419 | 405 | 413 | 6,168,000 |
| 2015/06/03 | 379 | 423 | 377 | 412 | 16,969,000 |
| 2015/06/02 | 376 | 378 | 369 | 372 | 981,000 |
| 2015/06/01 | 370 | 376 | 369 | 376 | 690,000 |
| 2015/05/29 | 372 | 372 | 366 | 369 | 1,079,000 |
| 2015/05/28 | 373 | 380 | 371 | 373 | 1,696,000 |
| 2015/05/27 | 371 | 372 | 367 | 370 | 1,010,000 |
| 2015/05/26 | 377 | 377 | 370 | 372 | 1,101,000 |
| 2015/05/25 | 379 | 384 | 371 | 373 | 1,620,000 |
| 2015/05/22 | 354 | 380 | 354 | 377 | 3,976,000 |
| 2015/05/21 | 360 | 364 | 353 | 353 | 2,567,000 |
| 2015/05/20 | 370 | 374 | 364 | 366 | 1,762,000 |
| 2015/05/19 | 371 | 376 | 369 | 369 | 1,167,000 |
| 2015/05/18 | 378 | 380 | 368 | 369 | 1,330,000 |
| 2015/05/15 | 378 | 380 | 373 | 378 | 1,030,000 |
| 2015/05/14 | 369 | 379 | 367 | 376 | 1,170,000 |
| 2015/05/13 | 376 | 378 | 367 | 371 | 2,547,000 |
| 2015/05/12 | 383 | 385 | 373 | 382 | 1,605,000 |
| 2015/05/11 | 383 | 385 | 378 | 383 | 841,000 |
| 2015/05/08 | 374 | 383 | 372 | 378 | 1,291,000 |
| 2015/05/07 | 367 | 388 | 367 | 378 | 2,594,000 |
| 2015/05/01 | 369 | 374 | 366 | 372 | 1,914,000 |
| 2015/04/30 | 381 | 385 | 367 | 371 | 3,285,000 |
| 2015/04/28 | 399 | 401 | 382 | 385 | 4,935,000 |
| 2015/04/27 | 406 | 408 | 400 | 404 | 1,754,000 |
| 2015/04/24 | 404 | 406 | 396 | 404 | 2,197,000 |
| 2015/04/23 | 417 | 418 | 404 | 410 | 2,846,000 |
| 2015/04/22 | 390 | 420 | 383 | 419 | 6,744,000 |
| 2015/04/21 | 394 | 398 | 389 | 398 | 1,808,000 |
| 2015/04/20 | 381 | 398 | 380 | 394 | 3,829,000 |
| 2015/04/17 | 409 | 411 | 380 | 384 | 5,512,000 |
| 2015/04/16 | 421 | 423 | 406 | 412 | 3,814,000 |
| 2015/04/15 | 419 | 430 | 413 | 424 | 3,665,000 |
| 2015/04/14 | 425 | 436 | 417 | 420 | 3,224,000 |
| 2015/04/13 | 441 | 450 | 422 | 432 | 4,745,000 |
| 2015/04/10 | 410 | 447 | 410 | 442 | 10,473,000 |
| 2015/04/09 | 424 | 424 | 407 | 414 | 4,693,000 |
| 2015/04/08 | 437 | 437 | 414 | 426 | 5,174,000 |
| 2015/04/07 | 441 | 444 | 424 | 431 | 8,596,000 |
| 2015/04/06 | 410 | 445 | 410 | 442 | 10,741,000 |
| 2015/04/03 | 380 | 402 | 375 | 402 | 4,985,000 |
| 2015/04/02 | 385 | 393 | 378 | 381 | 3,924,000 |
| 2015/04/01 | 377 | 393 | 364 | 387 | 5,960,000 |
| 2015/03/31 | 360 | 377 | 357 | 375 | 5,450,000 |
| 2015/03/30 | 340 | 355 | 336 | 354 | 3,437,000 |
| 2015/03/27 | 342 | 355 | 330 | 341 | 5,594,000 |
| 2015/03/26 | 325 | 342 | 321 | 338 | 4,390,000 |
| 2015/03/25 | 316 | 327 | 316 | 325 | 2,851,000 |
| 2015/03/24 | 313 | 319 | 313 | 316 | 1,261,000 |
| 2015/03/23 | 307 | 316 | 305 | 316 | 1,431,000 |
| 2015/03/20 | 300 | 306 | 296 | 305 | 1,009,000 |
| 2015/03/19 | 305 | 306 | 299 | 300 | 1,110,000 |
| 2015/03/18 | 307 | 308 | 302 | 305 | 1,071,000 |
| 2015/03/17 | 316 | 316 | 309 | 310 | 812,000 |
| 2015/03/16 | 318 | 319 | 311 | 313 | 766,000 |
| 2015/03/13 | 315 | 320 | 312 | 316 | 1,823,000 |
| 2015/03/12 | 308 | 321 | 307 | 314 | 2,596,000 |
| 2015/03/11 | 300 | 309 | 298 | 306 | 1,463,000 |
| 2015/03/10 | 304 | 312 | 302 | 304 | 2,204,000 |
| 2015/03/09 | 299 | 304 | 296 | 301 | 1,206,000 |
| 2015/03/06 | 297 | 304 | 296 | 300 | 1,671,000 |
| 2015/03/05 | 288 | 295 | 288 | 291 | 1,081,000 |
| 2015/03/04 | 286 | 293 | 282 | 288 | 2,183,000 |
| 2015/03/03 | 305 | 306 | 290 | 290 | 2,392,000 |
| 2015/03/02 | 299 | 307 | 295 | 304 | 2,080,000 |
| 2015/02/27 | 311 | 316 | 296 | 301 | 3,701,000 |
| 2015/02/26 | 298 | 310 | 297 | 309 | 3,150,000 |
| 2015/02/25 | 288 | 301 | 286 | 298 | 3,790,000 |
| 2015/02/24 | 284 | 288 | 284 | 284 | 1,016,000 |
| 2015/02/23 | 288 | 291 | 284 | 287 | 1,441,000 |
| 2015/02/20 | 285 | 287 | 283 | 286 | 1,103,000 |
| 2015/02/19 | 283 | 287 | 277 | 286 | 1,687,000 |
| 2015/02/18 | 283 | 289 | 281 | 285 | 2,606,000 |
| 2015/02/17 | 277 | 284 | 274 | 283 | 1,749,000 |
| 2015/02/16 | 274 | 282 | 274 | 279 | 2,132,000 |
| 2015/02/13 | 270 | 274 | 268 | 272 | 1,690,000 |
| 2015/02/12 | 260 | 278 | 260 | 273 | 6,572,000 |
| 2015/02/10 | 249 | 257 | 248 | 254 | 1,603,000 |
| 2015/02/09 | 252 | 253 | 248 | 252 | 1,147,000 |
| 2015/02/06 | 250 | 253 | 246 | 252 | 1,009,000 |
| 2015/02/05 | 250 | 254 | 245 | 247 | 1,888,000 |
| 2015/02/04 | 247 | 253 | 245 | 252 | 3,214,000 |
| 2015/02/03 | 242 | 246 | 239 | 242 | 990,000 |
| 2015/02/02 | 238 | 243 | 237 | 242 | 538,000 |
| 2015/01/30 | 244 | 244 | 240 | 242 | 488,000 |
| 2015/01/29 | 245 | 245 | 241 | 241 | 661,000 |
| 2015/01/28 | 241 | 247 | 240 | 246 | 937,000 |
| 2015/01/27 | 241 | 245 | 241 | 244 | 707,000 |
| 2015/01/26 | 241 | 242 | 237 | 239 | 749,000 |
| 2015/01/23 | 249 | 249 | 240 | 243 | 1,420,000 |
| 2015/01/22 | 248 | 254 | 243 | 246 | 1,914,000 |
| 2015/01/21 | 240 | 248 | 239 | 248 | 2,527,000 |
| 2015/01/20 | 236 | 240 | 235 | 239 | 811,000 |
| 2015/01/19 | 233 | 236 | 230 | 236 | 702,000 |
| 2015/01/16 | 232 | 234 | 227 | 232 | 840,000 |
| 2015/01/15 | 231 | 237 | 230 | 235 | 722,000 |
| 2015/01/14 | 230 | 237 | 229 | 232 | 1,109,000 |
| 2015/01/13 | 230 | 231 | 226 | 229 | 1,157,000 |
| 2015/01/09 | 235 | 240 | 231 | 233 | 1,511,000 |
| 2015/01/08 | 228 | 235 | 227 | 232 | 1,223,000 |
| 2015/01/07 | 223 | 229 | 223 | 226 | 806,000 |
| 2015/01/06 | 227 | 231 | 224 | 225 | 1,128,000 |
| 2015/01/05 | 227 | 235 | 226 | 233 | 1,031,000 |