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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,180 | 5,250 | 5,030 | 5,070 | 290,600 |
| 2017/12/28 | 4,935 | 5,140 | 4,905 | 5,080 | 321,600 |
| 2017/12/27 | 4,955 | 5,060 | 4,905 | 4,925 | 189,400 |
| 2017/12/26 | 5,010 | 5,230 | 4,975 | 4,995 | 555,000 |
| 2017/12/25 | 4,950 | 5,120 | 4,930 | 5,050 | 736,400 |
| 2017/12/22 | 4,705 | 4,730 | 4,650 | 4,720 | 148,900 |
| 2017/12/21 | 4,655 | 4,760 | 4,610 | 4,730 | 211,600 |
| 2017/12/20 | 4,605 | 4,645 | 4,515 | 4,645 | 183,200 |
| 2017/12/19 | 4,820 | 4,830 | 4,580 | 4,600 | 431,900 |
| 2017/12/18 | 4,880 | 4,990 | 4,820 | 4,840 | 299,900 |
| 2017/12/15 | 4,735 | 4,945 | 4,690 | 4,880 | 1,327,300 |
| 2017/12/14 | 4,290 | 4,360 | 4,280 | 4,315 | 96,700 |
| 2017/12/13 | 4,430 | 4,450 | 4,285 | 4,300 | 193,800 |
| 2017/12/12 | 4,560 | 4,575 | 4,430 | 4,430 | 109,000 |
| 2017/12/11 | 4,500 | 4,555 | 4,455 | 4,555 | 106,600 |
| 2017/12/08 | 4,420 | 4,465 | 4,390 | 4,465 | 80,900 |
| 2017/12/07 | 4,305 | 4,430 | 4,305 | 4,430 | 113,700 |
| 2017/12/06 | 4,385 | 4,385 | 4,260 | 4,285 | 123,500 |
| 2017/12/05 | 4,330 | 4,420 | 4,315 | 4,420 | 102,300 |
| 2017/12/04 | 4,315 | 4,405 | 4,290 | 4,355 | 109,200 |
| 2017/12/01 | 4,425 | 4,425 | 4,290 | 4,310 | 127,200 |
| 2017/11/30 | 4,320 | 4,395 | 4,255 | 4,385 | 160,200 |
| 2017/11/29 | 4,370 | 4,395 | 4,250 | 4,285 | 175,900 |
| 2017/11/28 | 4,450 | 4,465 | 4,350 | 4,355 | 123,900 |
| 2017/11/27 | 4,440 | 4,495 | 4,415 | 4,475 | 129,500 |
| 2017/11/24 | 4,540 | 4,545 | 4,415 | 4,435 | 129,500 |
| 2017/11/22 | 4,575 | 4,580 | 4,525 | 4,560 | 108,100 |
| 2017/11/21 | 4,600 | 4,610 | 4,495 | 4,555 | 121,600 |
| 2017/11/20 | 4,570 | 4,655 | 4,515 | 4,530 | 112,400 |
| 2017/11/17 | 4,585 | 4,695 | 4,580 | 4,600 | 217,600 |
| 2017/11/16 | 4,345 | 4,540 | 4,345 | 4,530 | 202,500 |
| 2017/11/15 | 4,500 | 4,505 | 4,365 | 4,415 | 336,200 |
| 2017/11/14 | 4,575 | 4,635 | 4,500 | 4,510 | 235,700 |
| 2017/11/13 | 4,575 | 4,630 | 4,495 | 4,575 | 197,900 |
| 2017/11/10 | 4,580 | 4,640 | 4,545 | 4,575 | 159,000 |
| 2017/11/09 | 4,625 | 4,685 | 4,575 | 4,650 | 313,700 |
| 2017/11/08 | 4,635 | 4,645 | 4,525 | 4,625 | 236,800 |
| 2017/11/07 | 4,710 | 4,725 | 4,610 | 4,665 | 296,100 |
| 2017/11/06 | 4,835 | 4,835 | 4,630 | 4,640 | 363,000 |
| 2017/11/02 | 4,875 | 4,885 | 4,695 | 4,780 | 395,900 |
| 2017/11/01 | 5,010 | 5,040 | 4,875 | 4,880 | 240,600 |
| 2017/10/31 | 4,795 | 5,160 | 4,780 | 4,945 | 743,000 |
| 2017/10/30 | 4,770 | 4,770 | 4,580 | 4,705 | 403,500 |
| 2017/10/27 | 4,815 | 4,825 | 4,725 | 4,775 | 149,800 |
| 2017/10/26 | 4,755 | 4,845 | 4,725 | 4,775 | 156,600 |
| 2017/10/25 | 4,775 | 4,880 | 4,775 | 4,790 | 218,100 |
| 2017/10/24 | 4,780 | 4,795 | 4,690 | 4,775 | 162,100 |
| 2017/10/23 | 4,710 | 4,790 | 4,665 | 4,770 | 193,700 |
| 2017/10/20 | 4,655 | 4,695 | 4,610 | 4,640 | 150,100 |
| 2017/10/19 | 4,660 | 4,685 | 4,580 | 4,650 | 277,700 |
| 2017/10/18 | 4,725 | 4,795 | 4,590 | 4,620 | 357,100 |
| 2017/10/17 | 4,865 | 4,865 | 4,680 | 4,755 | 541,200 |
| 2017/10/16 | 4,950 | 5,160 | 4,880 | 4,910 | 520,200 |
| 2017/10/13 | 4,790 | 4,890 | 4,760 | 4,885 | 327,000 |
| 2017/10/12 | 4,820 | 4,920 | 4,780 | 4,815 | 530,800 |
| 2017/10/11 | 4,600 | 4,765 | 4,600 | 4,735 | 406,800 |
| 2017/10/10 | 4,440 | 4,660 | 4,420 | 4,620 | 526,000 |
| 2017/10/06 | 4,355 | 4,440 | 4,355 | 4,400 | 162,600 |
| 2017/10/05 | 4,460 | 4,500 | 4,340 | 4,355 | 182,900 |
| 2017/10/04 | 4,425 | 4,560 | 4,380 | 4,505 | 271,400 |
| 2017/10/03 | 4,545 | 4,595 | 4,420 | 4,435 | 252,900 |
| 2017/10/02 | 4,435 | 4,540 | 4,435 | 4,475 | 434,500 |
| 2017/09/29 | 4,280 | 4,400 | 4,260 | 4,395 | 394,200 |
| 2017/09/28 | 4,125 | 4,430 | 4,125 | 4,290 | 1,074,900 |
| 2017/09/27 | 3,935 | 4,010 | 3,910 | 3,990 | 117,200 |
| 2017/09/26 | 3,940 | 3,955 | 3,890 | 3,930 | 107,400 |
| 2017/09/25 | 4,000 | 4,065 | 3,945 | 3,965 | 102,200 |
| 2017/09/22 | 4,110 | 4,135 | 3,950 | 3,980 | 229,300 |
| 2017/09/21 | 4,230 | 4,230 | 4,080 | 4,105 | 196,500 |
| 2017/09/20 | 4,175 | 4,240 | 4,165 | 4,190 | 114,000 |
| 2017/09/19 | 4,200 | 4,270 | 4,135 | 4,200 | 290,000 |
| 2017/09/15 | 4,065 | 4,210 | 4,050 | 4,160 | 335,400 |
| 2017/09/14 | 4,135 | 4,140 | 4,015 | 4,045 | 231,300 |
| 2017/09/13 | 4,210 | 4,350 | 4,075 | 4,110 | 391,300 |
| 2017/09/12 | 4,065 | 4,135 | 4,020 | 4,110 | 207,500 |
| 2017/09/11 | 3,950 | 4,100 | 3,950 | 4,025 | 210,700 |
| 2017/09/08 | 3,950 | 3,985 | 3,890 | 3,930 | 130,200 |
| 2017/09/07 | 4,020 | 4,030 | 3,900 | 3,950 | 136,600 |
| 2017/09/06 | 3,850 | 4,010 | 3,850 | 4,005 | 129,300 |
| 2017/09/05 | 4,020 | 4,110 | 3,910 | 3,920 | 219,700 |
| 2017/09/04 | 4,070 | 4,080 | 4,005 | 4,040 | 203,700 |
| 2017/09/01 | 4,120 | 4,170 | 4,065 | 4,140 | 118,700 |
| 2017/08/31 | 4,195 | 4,195 | 4,070 | 4,115 | 149,500 |
| 2017/08/30 | 4,140 | 4,275 | 4,105 | 4,125 | 291,500 |
| 2017/08/29 | 4,015 | 4,115 | 4,015 | 4,095 | 95,900 |
| 2017/08/28 | 4,065 | 4,100 | 4,040 | 4,075 | 78,600 |
| 2017/08/25 | 4,045 | 4,095 | 3,975 | 4,065 | 146,200 |
| 2017/08/24 | 4,090 | 4,135 | 4,050 | 4,060 | 100,400 |
| 2017/08/23 | 4,135 | 4,180 | 4,070 | 4,085 | 142,700 |
| 2017/08/22 | 4,100 | 4,110 | 4,030 | 4,065 | 171,700 |
| 2017/08/21 | 4,020 | 4,250 | 4,020 | 4,120 | 403,700 |
| 2017/08/18 | 3,890 | 4,060 | 3,885 | 4,030 | 237,600 |
| 2017/08/17 | 3,920 | 3,965 | 3,885 | 3,925 | 109,400 |
| 2017/08/16 | 3,880 | 3,975 | 3,880 | 3,905 | 111,600 |
| 2017/08/15 | 3,935 | 3,995 | 3,850 | 3,880 | 168,500 |
| 2017/08/14 | 3,840 | 3,960 | 3,840 | 3,895 | 241,200 |
| 2017/08/10 | 3,955 | 4,035 | 3,940 | 3,980 | 189,800 |
| 2017/08/09 | 4,010 | 4,130 | 3,980 | 4,010 | 378,400 |
| 2017/08/08 | 3,955 | 4,010 | 3,845 | 3,995 | 699,800 |
| 2017/08/07 | 3,760 | 3,990 | 3,760 | 3,985 | 1,123,800 |
| 2017/08/04 | 3,640 | 3,690 | 3,425 | 3,480 | 320,000 |
| 2017/08/03 | 3,660 | 3,735 | 3,600 | 3,730 | 188,700 |
| 2017/08/02 | 3,650 | 3,665 | 3,610 | 3,645 | 121,200 |
| 2017/08/01 | 3,640 | 3,680 | 3,585 | 3,605 | 129,300 |
| 2017/07/31 | 3,595 | 3,640 | 3,570 | 3,610 | 86,600 |
| 2017/07/28 | 3,635 | 3,660 | 3,590 | 3,615 | 111,400 |
| 2017/07/27 | 3,655 | 3,715 | 3,630 | 3,635 | 148,200 |
| 2017/07/26 | 3,785 | 3,810 | 3,650 | 3,705 | 201,700 |
| 2017/07/25 | 3,785 | 3,825 | 3,755 | 3,770 | 116,200 |
| 2017/07/24 | 3,905 | 3,905 | 3,775 | 3,810 | 133,700 |
| 2017/07/21 | 3,775 | 3,920 | 3,740 | 3,895 | 415,500 |
| 2017/07/20 | 3,680 | 3,825 | 3,675 | 3,790 | 387,600 |
| 2017/07/19 | 3,470 | 3,680 | 3,470 | 3,680 | 315,200 |
| 2017/07/18 | 3,485 | 3,520 | 3,460 | 3,500 | 90,600 |
| 2017/07/14 | 3,490 | 3,530 | 3,465 | 3,485 | 86,500 |
| 2017/07/13 | 3,430 | 3,490 | 3,400 | 3,490 | 142,400 |
| 2017/07/12 | 3,450 | 3,480 | 3,390 | 3,415 | 138,000 |
| 2017/07/11 | 3,415 | 3,445 | 3,395 | 3,410 | 174,200 |
| 2017/07/10 | 3,280 | 3,390 | 3,280 | 3,385 | 171,500 |
| 2017/07/07 | 3,225 | 3,275 | 3,225 | 3,250 | 114,300 |
| 2017/07/06 | 3,260 | 3,285 | 3,210 | 3,245 | 143,600 |
| 2017/07/05 | 3,295 | 3,295 | 3,240 | 3,260 | 234,300 |
| 2017/07/04 | 3,390 | 3,390 | 3,255 | 3,260 | 432,400 |
| 2017/07/03 | 3,480 | 3,520 | 3,330 | 3,350 | 318,100 |
| 2017/06/30 | 3,485 | 3,545 | 3,440 | 3,485 | 264,200 |
| 2017/06/29 | 3,610 | 3,655 | 3,520 | 3,540 | 136,300 |
| 2017/06/28 | 3,570 | 3,705 | 3,560 | 3,580 | 364,200 |
| 2017/06/28 | 1 -> 0.10 分割 | ||||
| 2017/06/27 | 365 | 373 | 363 | 364 | 3,144,000 |
| 2017/06/26 | 353 | 364 | 353 | 364 | 2,037,000 |
| 2017/06/23 | 355 | 356 | 350 | 353 | 1,229,000 |
| 2017/06/22 | 356 | 361 | 352 | 354 | 2,080,000 |
| 2017/06/21 | 360 | 363 | 354 | 356 | 2,020,000 |
| 2017/06/20 | 366 | 369 | 361 | 362 | 1,652,000 |
| 2017/06/19 | 368 | 373 | 361 | 363 | 2,452,000 |
| 2017/06/16 | 361 | 375 | 361 | 366 | 4,158,000 |
| 2017/06/15 | 364 | 370 | 360 | 360 | 2,219,000 |
| 2017/06/14 | 370 | 372 | 360 | 367 | 3,284,000 |
| 2017/06/13 | 374 | 382 | 363 | 364 | 5,792,000 |
| 2017/06/12 | 356 | 379 | 349 | 379 | 13,629,000 |
| 2017/06/09 | 321 | 353 | 321 | 351 | 11,114,000 |
| 2017/06/08 | 333 | 333 | 320 | 320 | 2,707,000 |
| 2017/06/07 | 323 | 335 | 322 | 330 | 6,519,000 |
| 2017/06/06 | 316 | 327 | 315 | 322 | 6,985,000 |
| 2017/06/05 | 308 | 310 | 303 | 305 | 1,262,000 |
| 2017/06/02 | 311 | 313 | 308 | 309 | 1,295,000 |
| 2017/06/01 | 305 | 310 | 304 | 309 | 1,505,000 |
| 2017/05/31 | 305 | 307 | 304 | 304 | 1,216,000 |
| 2017/05/30 | 302 | 307 | 299 | 306 | 1,187,000 |
| 2017/05/29 | 300 | 304 | 299 | 302 | 545,000 |
| 2017/05/26 | 303 | 303 | 298 | 300 | 1,193,000 |
| 2017/05/25 | 306 | 308 | 303 | 303 | 580,000 |
| 2017/05/24 | 304 | 306 | 301 | 306 | 741,000 |
| 2017/05/23 | 305 | 306 | 301 | 301 | 717,000 |
| 2017/05/22 | 299 | 306 | 298 | 304 | 1,950,000 |
| 2017/05/19 | 290 | 297 | 290 | 296 | 1,397,000 |
| 2017/05/18 | 288 | 293 | 287 | 291 | 1,530,000 |
| 2017/05/17 | 300 | 300 | 296 | 296 | 1,289,000 |
| 2017/05/16 | 301 | 302 | 298 | 300 | 704,000 |
| 2017/05/15 | 298 | 301 | 295 | 299 | 1,211,000 |
| 2017/05/12 | 307 | 308 | 298 | 301 | 2,057,000 |
| 2017/05/11 | 310 | 311 | 306 | 308 | 1,625,000 |
| 2017/05/10 | 302 | 310 | 302 | 310 | 1,911,000 |
| 2017/05/09 | 308 | 309 | 300 | 300 | 1,643,000 |
| 2017/05/08 | 305 | 309 | 302 | 308 | 1,379,000 |
| 2017/05/02 | 303 | 306 | 298 | 298 | 2,364,000 |
| 2017/05/01 | 300 | 308 | 297 | 303 | 2,149,000 |
| 2017/04/28 | 318 | 319 | 314 | 314 | 974,000 |
| 2017/04/27 | 311 | 319 | 310 | 318 | 1,287,000 |
| 2017/04/26 | 315 | 316 | 310 | 314 | 1,447,000 |
| 2017/04/25 | 309 | 314 | 306 | 311 | 1,710,000 |
| 2017/04/24 | 318 | 319 | 306 | 307 | 1,959,000 |
| 2017/04/21 | 313 | 318 | 311 | 315 | 2,811,000 |
| 2017/04/20 | 306 | 309 | 301 | 301 | 1,515,000 |
| 2017/04/19 | 295 | 309 | 294 | 306 | 2,091,000 |
| 2017/04/18 | 294 | 298 | 293 | 295 | 1,400,000 |
| 2017/04/17 | 287 | 294 | 287 | 289 | 1,063,000 |
| 2017/04/14 | 289 | 292 | 284 | 289 | 2,144,000 |
| 2017/04/13 | 282 | 289 | 281 | 289 | 1,517,000 |
| 2017/04/12 | 293 | 296 | 284 | 290 | 2,744,000 |
| 2017/04/11 | 299 | 301 | 293 | 298 | 2,100,000 |
| 2017/04/10 | 303 | 305 | 297 | 299 | 1,719,000 |
| 2017/04/07 | 306 | 310 | 298 | 301 | 2,761,000 |
| 2017/04/06 | 313 | 313 | 302 | 302 | 2,664,000 |
| 2017/04/05 | 317 | 320 | 309 | 313 | 2,357,000 |
| 2017/04/04 | 332 | 333 | 311 | 317 | 4,337,000 |
| 2017/04/03 | 339 | 346 | 329 | 329 | 4,601,000 |
| 2017/03/31 | 337 | 347 | 334 | 334 | 6,708,000 |
| 2017/03/30 | 334 | 336 | 329 | 331 | 2,736,000 |
| 2017/03/29 | 327 | 339 | 325 | 336 | 6,292,000 |
| 2017/03/28 | 320 | 323 | 318 | 320 | 2,028,000 |
| 2017/03/27 | 322 | 322 | 315 | 318 | 2,128,000 |
| 2017/03/24 | 310 | 326 | 308 | 322 | 3,563,000 |
| 2017/03/23 | 309 | 311 | 306 | 308 | 1,304,000 |
| 2017/03/22 | 305 | 315 | 305 | 307 | 3,331,000 |
| 2017/03/21 | 320 | 325 | 316 | 317 | 1,848,000 |
| 2017/03/17 | 330 | 333 | 317 | 322 | 8,127,000 |
| 2017/03/16 | 297 | 320 | 296 | 320 | 8,769,000 |
| 2017/03/15 | 298 | 298 | 293 | 294 | 931,000 |
| 2017/03/14 | 299 | 300 | 297 | 299 | 570,000 |
| 2017/03/13 | 300 | 303 | 298 | 300 | 1,538,000 |
| 2017/03/10 | 303 | 303 | 298 | 300 | 1,186,000 |
| 2017/03/09 | 298 | 303 | 297 | 300 | 1,327,000 |
| 2017/03/08 | 298 | 300 | 295 | 296 | 710,000 |
| 2017/03/07 | 297 | 304 | 297 | 297 | 1,789,000 |
| 2017/03/06 | 295 | 300 | 293 | 297 | 1,670,000 |
| 2017/03/03 | 293 | 295 | 291 | 292 | 788,000 |
| 2017/03/02 | 293 | 295 | 291 | 293 | 1,047,000 |
| 2017/03/01 | 291 | 292 | 285 | 291 | 1,017,000 |
| 2017/02/28 | 289 | 293 | 289 | 289 | 942,000 |
| 2017/02/27 | 287 | 291 | 283 | 290 | 1,166,000 |
| 2017/02/24 | 294 | 295 | 288 | 291 | 1,558,000 |
| 2017/02/23 | 300 | 301 | 294 | 296 | 1,320,000 |
| 2017/02/22 | 298 | 300 | 296 | 300 | 1,121,000 |
| 2017/02/21 | 300 | 300 | 294 | 298 | 1,059,000 |
| 2017/02/20 | 296 | 302 | 292 | 299 | 1,402,000 |
| 2017/02/17 | 298 | 299 | 295 | 298 | 919,000 |
| 2017/02/16 | 301 | 302 | 296 | 300 | 1,110,000 |
| 2017/02/15 | 309 | 309 | 298 | 302 | 2,308,000 |
| 2017/02/14 | 302 | 309 | 301 | 304 | 2,382,000 |
| 2017/02/13 | 310 | 313 | 295 | 301 | 3,535,000 |
| 2017/02/10 | 295 | 304 | 295 | 301 | 2,491,000 |
| 2017/02/09 | 294 | 296 | 288 | 291 | 1,435,000 |
| 2017/02/08 | 303 | 307 | 294 | 296 | 1,786,000 |
| 2017/02/07 | 285 | 309 | 285 | 302 | 6,210,000 |
| 2017/02/06 | 282 | 285 | 279 | 284 | 1,457,000 |
| 2017/02/03 | 280 | 285 | 277 | 279 | 1,428,000 |
| 2017/02/02 | 287 | 290 | 280 | 281 | 1,522,000 |
| 2017/02/01 | 275 | 292 | 274 | 287 | 2,754,000 |
| 2017/01/31 | 277 | 283 | 273 | 275 | 2,112,000 |
| 2017/01/30 | 287 | 287 | 280 | 281 | 1,381,000 |
| 2017/01/27 | 282 | 287 | 281 | 285 | 2,348,000 |
| 2017/01/26 | 285 | 289 | 278 | 282 | 4,548,000 |
| 2017/01/25 | 295 | 298 | 287 | 287 | 2,307,000 |
| 2017/01/24 | 288 | 297 | 285 | 290 | 3,216,000 |
| 2017/01/23 | 292 | 296 | 285 | 285 | 2,997,000 |
| 2017/01/20 | 292 | 294 | 284 | 289 | 4,460,000 |
| 2017/01/19 | 307 | 309 | 289 | 294 | 7,748,000 |
| 2017/01/18 | 300 | 312 | 300 | 306 | 6,839,000 |
| 2017/01/17 | 325 | 326 | 300 | 304 | 11,244,000 |
| 2017/01/16 | 326 | 356 | 321 | 325 | 29,488,000 |
| 2017/01/13 | 306 | 338 | 297 | 333 | 44,208,000 |
| 2017/01/12 | 284 | 328 | 276 | 309 | 131,260,000 |
| 2017/01/11 | 311 | 311 | 269 | 282 | 102,617,000 |
| 2017/01/10 | 232 | 234 | 229 | 231 | 644,000 |
| 2017/01/06 | 234 | 236 | 230 | 232 | 939,000 |
| 2017/01/05 | 235 | 237 | 233 | 237 | 1,020,000 |
| 2017/01/04 | 231 | 235 | 230 | 235 | 774,000 |