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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,070 | 4,135 | 4,000 | 4,025 | 272,400 |
| 2018/12/27 | 4,165 | 4,185 | 4,005 | 4,125 | 378,500 |
| 2018/12/26 | 3,940 | 4,045 | 3,860 | 3,955 | 397,900 |
| 2018/12/25 | 3,820 | 3,990 | 3,805 | 3,850 | 439,600 |
| 2018/12/21 | 4,260 | 4,345 | 4,070 | 4,100 | 654,500 |
| 2018/12/20 | 4,540 | 4,590 | 4,300 | 4,350 | 336,100 |
| 2018/12/19 | 4,515 | 4,630 | 4,435 | 4,575 | 250,100 |
| 2018/12/18 | 4,500 | 4,655 | 4,470 | 4,535 | 299,400 |
| 2018/12/17 | 4,680 | 4,795 | 4,635 | 4,645 | 303,600 |
| 2018/12/14 | 4,785 | 4,830 | 4,650 | 4,750 | 282,500 |
| 2018/12/13 | 4,810 | 4,875 | 4,620 | 4,805 | 368,400 |
| 2018/12/12 | 4,625 | 4,855 | 4,585 | 4,790 | 440,000 |
| 2018/12/11 | 4,660 | 4,750 | 4,475 | 4,555 | 734,800 |
| 2018/12/10 | 4,765 | 4,805 | 4,580 | 4,620 | 501,400 |
| 2018/12/07 | 4,940 | 5,010 | 4,815 | 4,940 | 435,900 |
| 2018/12/06 | 4,890 | 4,975 | 4,780 | 4,870 | 485,000 |
| 2018/12/05 | 5,010 | 5,130 | 4,900 | 4,920 | 876,400 |
| 2018/12/04 | 5,630 | 5,630 | 5,150 | 5,190 | 770,300 |
| 2018/12/03 | 5,620 | 5,690 | 5,550 | 5,670 | 364,000 |
| 2018/11/30 | 5,410 | 5,430 | 5,290 | 5,420 | 274,600 |
| 2018/11/29 | 5,490 | 5,510 | 5,320 | 5,360 | 207,300 |
| 2018/11/28 | 5,360 | 5,430 | 5,320 | 5,370 | 181,000 |
| 2018/11/27 | 5,450 | 5,470 | 5,260 | 5,330 | 192,100 |
| 2018/11/26 | 5,330 | 5,420 | 5,250 | 5,390 | 224,100 |
| 2018/11/22 | 5,560 | 5,560 | 5,240 | 5,330 | 493,800 |
| 2018/11/21 | 5,350 | 5,570 | 5,340 | 5,540 | 270,900 |
| 2018/11/20 | 5,490 | 5,570 | 5,440 | 5,490 | 271,100 |
| 2018/11/19 | 5,470 | 5,660 | 5,460 | 5,650 | 404,600 |
| 2018/11/16 | 5,980 | 6,040 | 5,420 | 5,500 | 643,300 |
| 2018/11/15 | 5,730 | 5,950 | 5,630 | 5,900 | 561,400 |
| 2018/11/14 | 6,100 | 6,140 | 5,820 | 5,830 | 349,100 |
| 2018/11/13 | 6,040 | 6,080 | 5,780 | 6,020 | 478,100 |
| 2018/11/12 | 6,320 | 6,500 | 6,210 | 6,290 | 331,300 |
| 2018/11/09 | 6,530 | 6,560 | 6,280 | 6,350 | 592,300 |
| 2018/11/08 | 7,060 | 7,340 | 6,410 | 6,440 | 1,272,300 |
| 2018/11/07 | 7,070 | 7,320 | 6,820 | 7,050 | 780,800 |
| 2018/11/06 | 6,880 | 6,940 | 6,710 | 6,750 | 266,700 |
| 2018/11/05 | 6,720 | 6,850 | 6,670 | 6,680 | 275,600 |
| 2018/11/02 | 6,490 | 6,880 | 6,480 | 6,860 | 482,500 |
| 2018/11/01 | 6,300 | 6,470 | 6,270 | 6,360 | 379,500 |
| 2018/10/31 | 6,280 | 6,420 | 6,190 | 6,400 | 397,200 |
| 2018/10/30 | 5,820 | 6,170 | 5,730 | 6,110 | 614,800 |
| 2018/10/29 | 6,290 | 6,320 | 5,960 | 6,000 | 354,700 |
| 2018/10/26 | 6,680 | 6,750 | 6,140 | 6,210 | 634,300 |
| 2018/10/25 | 6,600 | 6,770 | 6,530 | 6,560 | 748,300 |
| 2018/10/24 | 7,370 | 7,440 | 6,950 | 6,950 | 435,900 |
| 2018/10/23 | 7,430 | 7,520 | 7,270 | 7,370 | 298,200 |
| 2018/10/22 | 7,550 | 7,670 | 7,340 | 7,580 | 259,400 |
| 2018/10/19 | 7,460 | 7,660 | 7,430 | 7,620 | 221,300 |
| 2018/10/18 | 7,810 | 7,830 | 7,570 | 7,590 | 262,500 |
| 2018/10/17 | 7,850 | 7,970 | 7,740 | 7,800 | 327,600 |
| 2018/10/16 | 7,640 | 7,750 | 7,460 | 7,680 | 274,700 |
| 2018/10/15 | 7,820 | 7,840 | 7,550 | 7,550 | 323,100 |
| 2018/10/12 | 7,450 | 7,890 | 7,450 | 7,870 | 334,300 |
| 2018/10/11 | 7,300 | 7,510 | 7,220 | 7,480 | 365,900 |
| 2018/10/10 | 7,590 | 7,770 | 7,530 | 7,710 | 416,900 |
| 2018/10/09 | 7,490 | 7,500 | 7,320 | 7,360 | 288,000 |
| 2018/10/05 | 7,580 | 7,730 | 7,520 | 7,610 | 179,800 |
| 2018/10/04 | 7,780 | 7,910 | 7,640 | 7,670 | 259,600 |
| 2018/10/03 | 7,740 | 7,810 | 7,520 | 7,630 | 512,100 |
| 2018/10/02 | 8,140 | 8,170 | 7,840 | 7,890 | 393,800 |
| 2018/10/01 | 7,960 | 8,130 | 7,860 | 8,080 | 335,300 |
| 2018/09/28 | 7,900 | 8,060 | 7,840 | 7,870 | 414,700 |
| 2018/09/27 | 7,860 | 7,980 | 7,680 | 7,760 | 286,500 |
| 2018/09/26 | 7,640 | 7,980 | 7,600 | 7,830 | 417,100 |
| 2018/09/25 | 7,450 | 7,610 | 7,360 | 7,570 | 346,400 |
| 2018/09/21 | 7,350 | 7,570 | 7,310 | 7,470 | 405,300 |
| 2018/09/20 | 7,210 | 7,340 | 7,170 | 7,270 | 232,400 |
| 2018/09/19 | 7,380 | 7,420 | 7,170 | 7,220 | 288,700 |
| 2018/09/18 | 7,090 | 7,340 | 7,030 | 7,250 | 349,400 |
| 2018/09/14 | 6,880 | 7,180 | 6,860 | 7,100 | 596,400 |
| 2018/09/13 | 6,750 | 6,880 | 6,690 | 6,820 | 179,000 |
| 2018/09/12 | 6,870 | 6,900 | 6,610 | 6,750 | 251,400 |
| 2018/09/11 | 6,550 | 6,870 | 6,540 | 6,790 | 483,600 |
| 2018/09/10 | 6,560 | 6,640 | 6,450 | 6,480 | 228,600 |
| 2018/09/07 | 6,730 | 6,760 | 6,630 | 6,660 | 231,400 |
| 2018/09/06 | 6,760 | 6,870 | 6,700 | 6,830 | 220,200 |
| 2018/09/05 | 6,950 | 7,000 | 6,800 | 6,830 | 223,200 |
| 2018/09/04 | 6,780 | 6,980 | 6,770 | 6,950 | 331,900 |
| 2018/09/03 | 6,890 | 6,910 | 6,680 | 6,780 | 231,100 |
| 2018/08/31 | 6,730 | 6,930 | 6,700 | 6,850 | 368,300 |
| 2018/08/30 | 6,640 | 6,880 | 6,610 | 6,790 | 625,200 |
| 2018/08/29 | 6,410 | 6,580 | 6,410 | 6,520 | 206,000 |
| 2018/08/28 | 6,500 | 6,550 | 6,340 | 6,430 | 230,700 |
| 2018/08/27 | 6,180 | 6,450 | 6,170 | 6,410 | 317,700 |
| 2018/08/24 | 6,220 | 6,240 | 6,030 | 6,120 | 177,600 |
| 2018/08/23 | 6,120 | 6,200 | 6,070 | 6,170 | 251,500 |
| 2018/08/22 | 5,900 | 6,090 | 5,890 | 6,060 | 263,900 |
| 2018/08/21 | 5,690 | 5,950 | 5,680 | 5,900 | 250,500 |
| 2018/08/20 | 5,830 | 5,880 | 5,750 | 5,750 | 246,000 |
| 2018/08/17 | 5,820 | 5,920 | 5,710 | 5,870 | 384,800 |
| 2018/08/16 | 5,800 | 5,970 | 5,630 | 5,770 | 1,059,900 |
| 2018/08/15 | 6,740 | 6,740 | 6,280 | 6,300 | 495,500 |
| 2018/08/14 | 6,660 | 6,800 | 6,620 | 6,700 | 471,800 |
| 2018/08/13 | 6,550 | 6,940 | 6,400 | 6,540 | 743,100 |
| 2018/08/10 | 6,700 | 6,820 | 6,520 | 6,740 | 637,200 |
| 2018/08/09 | 6,230 | 6,720 | 6,060 | 6,700 | 742,300 |
| 2018/08/08 | 6,500 | 6,520 | 6,230 | 6,260 | 411,500 |
| 2018/08/07 | 6,450 | 6,590 | 6,450 | 6,570 | 215,800 |
| 2018/08/06 | 6,590 | 6,610 | 6,450 | 6,500 | 230,000 |
| 2018/08/03 | 6,640 | 6,660 | 6,530 | 6,610 | 224,500 |
| 2018/08/02 | 6,570 | 6,710 | 6,500 | 6,640 | 355,800 |
| 2018/08/01 | 6,480 | 6,600 | 6,460 | 6,590 | 272,500 |
| 2018/07/31 | 6,350 | 6,440 | 6,300 | 6,420 | 181,900 |
| 2018/07/30 | 6,340 | 6,440 | 6,320 | 6,390 | 215,900 |
| 2018/07/27 | 6,350 | 6,360 | 6,270 | 6,350 | 161,500 |
| 2018/07/26 | 6,190 | 6,410 | 6,170 | 6,330 | 350,800 |
| 2018/07/25 | 5,980 | 6,220 | 5,950 | 6,210 | 275,600 |
| 2018/07/24 | 6,020 | 6,030 | 5,840 | 5,980 | 297,700 |
| 2018/07/23 | 6,180 | 6,180 | 5,940 | 5,950 | 410,900 |
| 2018/07/20 | 6,290 | 6,300 | 6,160 | 6,280 | 348,800 |
| 2018/07/19 | 6,100 | 6,280 | 6,080 | 6,140 | 215,600 |
| 2018/07/18 | 6,220 | 6,240 | 6,030 | 6,060 | 247,900 |
| 2018/07/17 | 6,240 | 6,280 | 6,090 | 6,170 | 416,000 |
| 2018/07/13 | 6,050 | 6,330 | 5,980 | 6,180 | 503,900 |
| 2018/07/12 | 5,970 | 6,050 | 5,880 | 6,010 | 246,100 |
| 2018/07/11 | 5,930 | 6,020 | 5,870 | 5,930 | 189,600 |
| 2018/07/10 | 6,110 | 6,110 | 5,950 | 6,020 | 214,200 |
| 2018/07/09 | 6,050 | 6,070 | 5,940 | 6,010 | 211,300 |
| 2018/07/06 | 5,850 | 6,070 | 5,770 | 6,040 | 283,600 |
| 2018/07/05 | 5,940 | 5,990 | 5,750 | 5,780 | 256,500 |
| 2018/07/04 | 6,080 | 6,090 | 5,850 | 5,920 | 267,900 |
| 2018/07/03 | 6,130 | 6,280 | 6,050 | 6,110 | 246,300 |
| 2018/07/02 | 6,220 | 6,450 | 6,130 | 6,150 | 453,500 |
| 2018/06/29 | 6,130 | 6,230 | 6,080 | 6,210 | 207,400 |
| 2018/06/28 | 6,080 | 6,180 | 6,070 | 6,150 | 200,800 |
| 2018/06/27 | 6,210 | 6,230 | 6,050 | 6,080 | 205,000 |
| 2018/06/26 | 6,000 | 6,290 | 6,000 | 6,210 | 290,200 |
| 2018/06/25 | 6,340 | 6,390 | 6,110 | 6,130 | 349,900 |
| 2018/06/22 | 6,300 | 6,440 | 6,220 | 6,340 | 341,500 |
| 2018/06/21 | 6,550 | 6,630 | 6,340 | 6,400 | 479,400 |
| 2018/06/20 | 6,300 | 6,390 | 6,090 | 6,350 | 649,800 |
| 2018/06/19 | 6,600 | 6,760 | 6,360 | 6,370 | 422,700 |
| 2018/06/18 | 6,800 | 6,840 | 6,560 | 6,660 | 407,800 |
| 2018/06/15 | 7,020 | 7,020 | 6,780 | 6,850 | 355,900 |
| 2018/06/14 | 7,040 | 7,130 | 6,900 | 6,980 | 373,100 |
| 2018/06/13 | 6,850 | 7,120 | 6,820 | 7,090 | 595,800 |
| 2018/06/12 | 6,840 | 6,930 | 6,760 | 6,900 | 411,100 |
| 2018/06/11 | 6,850 | 6,860 | 6,720 | 6,840 | 354,700 |
| 2018/06/08 | 6,840 | 6,870 | 6,660 | 6,850 | 581,100 |
| 2018/06/07 | 6,440 | 6,880 | 6,430 | 6,880 | 1,140,500 |
| 2018/06/06 | 6,590 | 6,620 | 6,250 | 6,340 | 485,600 |
| 2018/06/05 | 6,740 | 6,740 | 6,500 | 6,650 | 468,600 |
| 2018/06/04 | 6,660 | 6,800 | 6,620 | 6,640 | 726,100 |
| 2018/06/01 | 6,370 | 6,580 | 6,360 | 6,460 | 596,900 |
| 2018/05/31 | 6,230 | 6,430 | 6,210 | 6,400 | 800,600 |
| 2018/05/30 | 6,000 | 6,320 | 5,960 | 6,240 | 689,400 |
| 2018/05/29 | 6,200 | 6,240 | 5,990 | 6,110 | 493,400 |
| 2018/05/28 | 6,040 | 6,200 | 6,010 | 6,100 | 281,200 |
| 2018/05/25 | 5,910 | 6,060 | 5,910 | 6,020 | 228,700 |
| 2018/05/24 | 6,050 | 6,090 | 5,960 | 6,010 | 290,600 |
| 2018/05/23 | 6,110 | 6,150 | 5,980 | 6,040 | 405,800 |
| 2018/05/22 | 6,170 | 6,200 | 6,060 | 6,120 | 315,800 |
| 2018/05/21 | 6,160 | 6,170 | 6,010 | 6,110 | 519,500 |
| 2018/05/18 | 5,770 | 6,160 | 5,720 | 6,060 | 994,900 |
| 2018/05/17 | 5,510 | 5,660 | 5,510 | 5,610 | 261,300 |
| 2018/05/16 | 5,500 | 5,600 | 5,460 | 5,580 | 176,800 |
| 2018/05/15 | 5,700 | 5,720 | 5,540 | 5,550 | 235,300 |
| 2018/05/14 | 5,780 | 5,790 | 5,630 | 5,690 | 294,000 |
| 2018/05/11 | 5,730 | 5,780 | 5,630 | 5,710 | 286,000 |
| 2018/05/10 | 5,540 | 5,740 | 5,510 | 5,720 | 428,900 |
| 2018/05/09 | 5,700 | 5,820 | 5,500 | 5,510 | 885,600 |
| 2018/05/08 | 5,430 | 5,660 | 5,360 | 5,600 | 761,600 |
| 2018/05/07 | 5,450 | 5,450 | 5,230 | 5,440 | 349,700 |
| 2018/05/02 | 5,470 | 5,480 | 5,110 | 5,380 | 900,100 |
| 2018/05/01 | 5,650 | 5,680 | 5,380 | 5,490 | 1,383,300 |
| 2018/04/27 | 4,930 | 4,990 | 4,875 | 4,975 | 251,900 |
| 2018/04/26 | 4,865 | 4,970 | 4,805 | 4,860 | 384,100 |
| 2018/04/25 | 5,040 | 5,130 | 4,845 | 4,850 | 596,300 |
| 2018/04/24 | 5,070 | 5,400 | 5,060 | 5,120 | 928,600 |
| 2018/04/23 | 4,940 | 5,050 | 4,840 | 4,970 | 422,900 |
| 2018/04/20 | 5,000 | 5,030 | 4,870 | 4,895 | 457,100 |
| 2018/04/19 | 5,120 | 5,190 | 5,010 | 5,070 | 369,000 |
| 2018/04/18 | 4,925 | 5,100 | 4,880 | 5,070 | 468,100 |
| 2018/04/17 | 4,735 | 4,905 | 4,680 | 4,890 | 385,900 |
| 2018/04/16 | 4,805 | 4,875 | 4,695 | 4,715 | 248,200 |
| 2018/04/13 | 4,670 | 4,835 | 4,670 | 4,760 | 245,600 |
| 2018/04/12 | 4,760 | 4,805 | 4,635 | 4,650 | 213,900 |
| 2018/04/11 | 4,720 | 4,825 | 4,705 | 4,775 | 302,500 |
| 2018/04/10 | 4,630 | 4,740 | 4,545 | 4,695 | 217,100 |
| 2018/04/09 | 4,715 | 4,735 | 4,565 | 4,655 | 187,600 |
| 2018/04/06 | 4,605 | 4,815 | 4,605 | 4,665 | 325,700 |
| 2018/04/05 | 4,600 | 4,875 | 4,555 | 4,675 | 709,400 |
| 2018/04/04 | 5,320 | 5,340 | 4,550 | 4,625 | 1,206,900 |
| 2018/04/03 | 5,350 | 5,490 | 5,330 | 5,460 | 266,400 |
| 2018/04/02 | 5,500 | 5,630 | 5,370 | 5,440 | 456,000 |
| 2018/03/30 | 5,210 | 5,440 | 5,160 | 5,400 | 270,500 |
| 2018/03/29 | 5,200 | 5,210 | 5,070 | 5,140 | 123,700 |
| 2018/03/28 | 5,140 | 5,160 | 5,010 | 5,120 | 150,100 |
| 2018/03/27 | 5,180 | 5,210 | 5,070 | 5,210 | 210,800 |
| 2018/03/26 | 4,970 | 5,070 | 4,870 | 5,070 | 180,200 |
| 2018/03/23 | 5,110 | 5,170 | 5,010 | 5,030 | 289,200 |
| 2018/03/22 | 5,340 | 5,420 | 5,260 | 5,310 | 218,800 |
| 2018/03/20 | 5,280 | 5,350 | 5,240 | 5,290 | 201,600 |
| 2018/03/19 | 5,580 | 5,590 | 5,420 | 5,440 | 204,600 |
| 2018/03/16 | 5,780 | 5,800 | 5,530 | 5,650 | 257,200 |
| 2018/03/15 | 5,610 | 5,760 | 5,590 | 5,750 | 226,100 |
| 2018/03/14 | 5,520 | 5,680 | 5,520 | 5,610 | 170,300 |
| 2018/03/13 | 5,670 | 5,690 | 5,520 | 5,580 | 215,900 |
| 2018/03/12 | 5,750 | 5,930 | 5,640 | 5,750 | 229,700 |
| 2018/03/09 | 5,840 | 5,850 | 5,610 | 5,670 | 216,100 |
| 2018/03/08 | 5,770 | 5,790 | 5,620 | 5,710 | 163,600 |
| 2018/03/07 | 5,770 | 5,860 | 5,690 | 5,710 | 204,600 |
| 2018/03/06 | 5,890 | 5,930 | 5,790 | 5,820 | 233,600 |
| 2018/03/05 | 6,060 | 6,090 | 5,730 | 5,740 | 330,800 |
| 2018/03/02 | 5,900 | 6,180 | 5,900 | 6,100 | 258,800 |
| 2018/03/01 | 6,200 | 6,220 | 5,970 | 6,090 | 362,400 |
| 2018/02/28 | 6,200 | 6,330 | 6,140 | 6,180 | 242,300 |
| 2018/02/27 | 6,240 | 6,290 | 6,180 | 6,230 | 176,400 |
| 2018/02/26 | 6,380 | 6,400 | 6,130 | 6,250 | 393,100 |
| 2018/02/23 | 6,430 | 6,470 | 6,240 | 6,340 | 320,300 |
| 2018/02/22 | 6,360 | 6,540 | 6,230 | 6,430 | 632,100 |
| 2018/02/21 | 5,910 | 6,440 | 5,890 | 6,370 | 849,400 |
| 2018/02/20 | 5,840 | 5,980 | 5,780 | 5,810 | 388,900 |
| 2018/02/19 | 5,820 | 5,870 | 5,650 | 5,810 | 354,400 |
| 2018/02/16 | 5,510 | 5,820 | 5,380 | 5,720 | 718,400 |
| 2018/02/15 | 5,530 | 5,540 | 5,240 | 5,390 | 417,200 |
| 2018/02/14 | 5,490 | 5,780 | 5,280 | 5,550 | 1,371,700 |
| 2018/02/13 | 5,390 | 5,390 | 5,390 | 5,390 | 87,600 |
| 2018/02/09 | 4,665 | 4,720 | 4,590 | 4,690 | 220,600 |
| 2018/02/08 | 4,745 | 4,905 | 4,730 | 4,875 | 255,700 |
| 2018/02/07 | 4,950 | 4,970 | 4,690 | 4,690 | 200,700 |
| 2018/02/06 | 4,520 | 4,855 | 4,520 | 4,650 | 550,500 |
| 2018/02/05 | 5,160 | 5,170 | 5,010 | 5,040 | 300,000 |
| 2018/02/02 | 5,330 | 5,380 | 5,280 | 5,320 | 160,000 |
| 2018/02/01 | 5,270 | 5,350 | 5,260 | 5,330 | 133,400 |
| 2018/01/31 | 5,260 | 5,370 | 5,220 | 5,240 | 175,900 |
| 2018/01/30 | 5,300 | 5,340 | 5,260 | 5,320 | 163,000 |
| 2018/01/29 | 5,280 | 5,350 | 5,270 | 5,290 | 112,600 |
| 2018/01/26 | 5,290 | 5,320 | 5,220 | 5,260 | 120,400 |
| 2018/01/25 | 5,170 | 5,250 | 5,160 | 5,220 | 102,400 |
| 2018/01/24 | 5,280 | 5,280 | 5,160 | 5,200 | 156,100 |
| 2018/01/23 | 5,180 | 5,290 | 5,130 | 5,290 | 170,100 |
| 2018/01/22 | 5,200 | 5,250 | 5,130 | 5,150 | 150,900 |
| 2018/01/19 | 5,160 | 5,280 | 5,160 | 5,210 | 203,400 |
| 2018/01/18 | 5,550 | 5,550 | 5,220 | 5,240 | 413,300 |
| 2018/01/17 | 5,540 | 5,590 | 5,490 | 5,500 | 222,500 |
| 2018/01/16 | 5,490 | 5,560 | 5,430 | 5,540 | 153,900 |
| 2018/01/15 | 5,510 | 5,530 | 5,380 | 5,420 | 130,500 |
| 2018/01/12 | 5,470 | 5,560 | 5,410 | 5,480 | 227,900 |
| 2018/01/11 | 5,270 | 5,490 | 5,260 | 5,470 | 325,200 |
| 2018/01/10 | 5,440 | 5,450 | 5,200 | 5,270 | 360,300 |
| 2018/01/09 | 5,350 | 5,460 | 5,290 | 5,330 | 231,600 |
| 2018/01/05 | 5,330 | 5,430 | 5,260 | 5,310 | 225,500 |
| 2018/01/04 | 5,220 | 5,350 | 5,110 | 5,310 | 395,800 |