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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,200 | 4,200 | 4,105 | 4,105 | 132,600 |
| 2019/12/27 | 4,200 | 4,235 | 4,165 | 4,220 | 166,000 |
| 2019/12/26 | 4,315 | 4,350 | 4,305 | 4,350 | 131,300 |
| 2019/12/25 | 4,305 | 4,310 | 4,270 | 4,295 | 100,800 |
| 2019/12/24 | 4,310 | 4,340 | 4,290 | 4,305 | 122,500 |
| 2019/12/23 | 4,370 | 4,375 | 4,295 | 4,310 | 239,700 |
| 2019/12/20 | 4,365 | 4,395 | 4,330 | 4,380 | 149,200 |
| 2019/12/19 | 4,380 | 4,390 | 4,340 | 4,350 | 94,800 |
| 2019/12/18 | 4,400 | 4,405 | 4,340 | 4,350 | 172,900 |
| 2019/12/17 | 4,395 | 4,425 | 4,345 | 4,390 | 180,800 |
| 2019/12/16 | 4,420 | 4,455 | 4,395 | 4,400 | 131,400 |
| 2019/12/13 | 4,420 | 4,440 | 4,380 | 4,380 | 150,600 |
| 2019/12/12 | 4,415 | 4,415 | 4,350 | 4,365 | 88,600 |
| 2019/12/11 | 4,420 | 4,430 | 4,350 | 4,370 | 140,600 |
| 2019/12/10 | 4,420 | 4,435 | 4,410 | 4,435 | 99,300 |
| 2019/12/09 | 4,405 | 4,435 | 4,385 | 4,400 | 136,200 |
| 2019/12/06 | 4,365 | 4,395 | 4,360 | 4,365 | 130,200 |
| 2019/12/05 | 4,310 | 4,365 | 4,305 | 4,350 | 153,200 |
| 2019/12/04 | 4,250 | 4,300 | 4,245 | 4,285 | 87,500 |
| 2019/12/03 | 4,230 | 4,290 | 4,220 | 4,280 | 96,000 |
| 2019/12/02 | 4,250 | 4,315 | 4,250 | 4,285 | 98,900 |
| 2019/11/29 | 4,290 | 4,300 | 4,245 | 4,260 | 105,600 |
| 2019/11/28 | 4,275 | 4,315 | 4,260 | 4,265 | 134,100 |
| 2019/11/27 | 4,275 | 4,325 | 4,270 | 4,315 | 105,500 |
| 2019/11/26 | 4,350 | 4,365 | 4,265 | 4,275 | 204,500 |
| 2019/11/25 | 4,295 | 4,380 | 4,290 | 4,350 | 129,700 |
| 2019/11/22 | 4,205 | 4,295 | 4,195 | 4,240 | 111,900 |
| 2019/11/21 | 4,180 | 4,215 | 4,150 | 4,185 | 139,000 |
| 2019/11/20 | 4,200 | 4,235 | 4,170 | 4,175 | 116,900 |
| 2019/11/19 | 4,280 | 4,280 | 4,205 | 4,235 | 191,900 |
| 2019/11/18 | 4,320 | 4,320 | 4,260 | 4,310 | 99,000 |
| 2019/11/15 | 4,350 | 4,350 | 4,270 | 4,270 | 161,100 |
| 2019/11/14 | 4,355 | 4,375 | 4,335 | 4,355 | 160,800 |
| 2019/11/13 | 4,370 | 4,380 | 4,300 | 4,335 | 168,800 |
| 2019/11/12 | 4,200 | 4,350 | 4,200 | 4,350 | 301,100 |
| 2019/11/11 | 4,150 | 4,270 | 4,120 | 4,195 | 371,200 |
| 2019/11/08 | 4,075 | 4,105 | 3,995 | 4,020 | 275,900 |
| 2019/11/07 | 4,010 | 4,095 | 4,005 | 4,070 | 221,500 |
| 2019/11/06 | 4,220 | 4,240 | 4,135 | 4,160 | 169,100 |
| 2019/11/05 | 4,200 | 4,255 | 4,180 | 4,200 | 188,500 |
| 2019/11/01 | 4,135 | 4,170 | 4,120 | 4,160 | 78,800 |
| 2019/10/31 | 4,240 | 4,240 | 4,160 | 4,195 | 128,600 |
| 2019/10/30 | 4,250 | 4,250 | 4,180 | 4,205 | 209,300 |
| 2019/10/29 | 4,275 | 4,285 | 4,215 | 4,260 | 190,100 |
| 2019/10/28 | 4,215 | 4,300 | 4,210 | 4,260 | 217,000 |
| 2019/10/25 | 4,150 | 4,215 | 4,140 | 4,200 | 245,300 |
| 2019/10/24 | 4,100 | 4,150 | 4,070 | 4,110 | 166,800 |
| 2019/10/23 | 4,015 | 4,090 | 3,975 | 4,075 | 226,300 |
| 2019/10/21 | 3,990 | 4,010 | 3,965 | 3,980 | 101,800 |
| 2019/10/18 | 3,980 | 4,065 | 3,980 | 4,005 | 127,200 |
| 2019/10/17 | 3,930 | 3,985 | 3,895 | 3,970 | 96,300 |
| 2019/10/16 | 4,035 | 4,075 | 3,945 | 3,950 | 217,100 |
| 2019/10/15 | 3,985 | 4,050 | 3,965 | 3,975 | 243,300 |
| 2019/10/11 | 3,880 | 3,900 | 3,840 | 3,895 | 103,400 |
| 2019/10/10 | 3,900 | 3,900 | 3,800 | 3,860 | 168,600 |
| 2019/10/09 | 3,875 | 3,925 | 3,840 | 3,855 | 141,700 |
| 2019/10/08 | 3,820 | 4,015 | 3,820 | 3,935 | 436,400 |
| 2019/10/07 | 3,835 | 3,880 | 3,780 | 3,800 | 201,700 |
| 2019/10/04 | 3,800 | 3,805 | 3,755 | 3,800 | 85,700 |
| 2019/10/03 | 3,750 | 3,785 | 3,725 | 3,770 | 168,000 |
| 2019/10/02 | 3,805 | 3,840 | 3,790 | 3,810 | 170,600 |
| 2019/10/01 | 3,835 | 3,885 | 3,820 | 3,875 | 131,800 |
| 2019/09/30 | 3,840 | 3,890 | 3,810 | 3,815 | 109,100 |
| 2019/09/27 | 3,870 | 3,875 | 3,815 | 3,860 | 110,400 |
| 2019/09/26 | 3,830 | 3,920 | 3,825 | 3,855 | 209,200 |
| 2019/09/25 | 3,770 | 3,815 | 3,735 | 3,780 | 119,000 |
| 2019/09/24 | 3,770 | 3,860 | 3,760 | 3,835 | 142,600 |
| 2019/09/20 | 3,810 | 3,820 | 3,745 | 3,775 | 158,700 |
| 2019/09/19 | 3,835 | 3,870 | 3,805 | 3,805 | 140,800 |
| 2019/09/18 | 3,930 | 3,935 | 3,825 | 3,825 | 207,500 |
| 2019/09/17 | 3,940 | 3,955 | 3,895 | 3,955 | 160,300 |
| 2019/09/13 | 3,920 | 3,950 | 3,895 | 3,950 | 127,600 |
| 2019/09/12 | 3,985 | 3,995 | 3,910 | 3,920 | 183,300 |
| 2019/09/11 | 3,940 | 3,975 | 3,925 | 3,935 | 204,900 |
| 2019/09/10 | 3,840 | 3,925 | 3,835 | 3,870 | 200,500 |
| 2019/09/09 | 3,810 | 3,830 | 3,775 | 3,820 | 112,100 |
| 2019/09/06 | 3,750 | 3,805 | 3,750 | 3,765 | 172,800 |
| 2019/09/05 | 3,635 | 3,730 | 3,635 | 3,720 | 173,000 |
| 2019/09/04 | 3,585 | 3,605 | 3,555 | 3,605 | 134,300 |
| 2019/09/03 | 3,560 | 3,635 | 3,560 | 3,620 | 74,500 |
| 2019/09/02 | 3,570 | 3,580 | 3,505 | 3,565 | 117,500 |
| 2019/08/30 | 3,530 | 3,600 | 3,530 | 3,595 | 147,200 |
| 2019/08/29 | 3,535 | 3,565 | 3,495 | 3,510 | 141,900 |
| 2019/08/28 | 3,500 | 3,530 | 3,470 | 3,525 | 114,200 |
| 2019/08/27 | 3,495 | 3,520 | 3,475 | 3,480 | 107,900 |
| 2019/08/26 | 3,455 | 3,485 | 3,445 | 3,445 | 171,400 |
| 2019/08/23 | 3,570 | 3,585 | 3,550 | 3,555 | 87,500 |
| 2019/08/22 | 3,540 | 3,595 | 3,540 | 3,550 | 117,100 |
| 2019/08/21 | 3,515 | 3,550 | 3,500 | 3,500 | 92,600 |
| 2019/08/20 | 3,540 | 3,560 | 3,520 | 3,550 | 100,900 |
| 2019/08/19 | 3,560 | 3,575 | 3,515 | 3,530 | 164,000 |
| 2019/08/16 | 3,530 | 3,530 | 3,475 | 3,495 | 228,900 |
| 2019/08/15 | 3,540 | 3,560 | 3,465 | 3,550 | 251,700 |
| 2019/08/14 | 3,770 | 3,795 | 3,635 | 3,650 | 256,900 |
| 2019/08/13 | 3,770 | 3,815 | 3,640 | 3,720 | 345,300 |
| 2019/08/09 | 3,960 | 3,970 | 3,845 | 3,935 | 218,800 |
| 2019/08/08 | 3,880 | 3,945 | 3,805 | 3,925 | 250,700 |
| 2019/08/07 | 3,825 | 3,920 | 3,770 | 3,885 | 344,400 |
| 2019/08/06 | 3,600 | 3,800 | 3,600 | 3,775 | 252,100 |
| 2019/08/05 | 3,960 | 3,970 | 3,765 | 3,830 | 262,300 |
| 2019/08/02 | 4,080 | 4,080 | 3,980 | 4,000 | 252,900 |
| 2019/08/01 | 4,190 | 4,210 | 4,110 | 4,170 | 125,400 |
| 2019/07/31 | 4,225 | 4,280 | 4,205 | 4,220 | 150,500 |
| 2019/07/30 | 4,290 | 4,340 | 4,260 | 4,270 | 165,100 |
| 2019/07/29 | 4,280 | 4,290 | 4,230 | 4,275 | 88,800 |
| 2019/07/26 | 4,270 | 4,295 | 4,215 | 4,260 | 97,000 |
| 2019/07/25 | 4,225 | 4,295 | 4,220 | 4,270 | 199,800 |
| 2019/07/24 | 4,195 | 4,240 | 4,190 | 4,205 | 143,500 |
| 2019/07/23 | 4,080 | 4,185 | 4,075 | 4,185 | 98,000 |
| 2019/07/22 | 4,105 | 4,165 | 4,105 | 4,110 | 66,800 |
| 2019/07/19 | 4,075 | 4,150 | 4,075 | 4,115 | 89,200 |
| 2019/07/18 | 4,115 | 4,130 | 4,065 | 4,070 | 118,700 |
| 2019/07/17 | 4,130 | 4,170 | 4,115 | 4,155 | 73,500 |
| 2019/07/16 | 4,165 | 4,200 | 4,135 | 4,150 | 114,800 |
| 2019/07/12 | 4,180 | 4,190 | 4,130 | 4,140 | 83,600 |
| 2019/07/11 | 4,100 | 4,175 | 4,085 | 4,165 | 65,600 |
| 2019/07/10 | 4,135 | 4,135 | 4,100 | 4,110 | 108,100 |
| 2019/07/09 | 4,165 | 4,170 | 4,140 | 4,150 | 88,600 |
| 2019/07/08 | 4,235 | 4,235 | 4,170 | 4,175 | 100,100 |
| 2019/07/05 | 4,210 | 4,240 | 4,195 | 4,225 | 78,800 |
| 2019/07/04 | 4,215 | 4,215 | 4,175 | 4,215 | 180,600 |
| 2019/07/03 | 4,160 | 4,170 | 4,130 | 4,160 | 166,900 |
| 2019/07/02 | 4,185 | 4,215 | 4,155 | 4,185 | 241,000 |
| 2019/07/01 | 4,245 | 4,255 | 4,205 | 4,255 | 225,000 |
| 2019/06/28 | 4,170 | 4,195 | 4,120 | 4,130 | 162,700 |
| 2019/06/27 | 4,155 | 4,250 | 4,145 | 4,195 | 156,800 |
| 2019/06/26 | 4,120 | 4,190 | 4,090 | 4,125 | 150,400 |
| 2019/06/25 | 4,230 | 4,280 | 4,205 | 4,235 | 194,800 |
| 2019/06/24 | 4,200 | 4,230 | 4,175 | 4,210 | 150,900 |
| 2019/06/21 | 4,225 | 4,225 | 4,170 | 4,200 | 219,200 |
| 2019/06/20 | 4,215 | 4,260 | 4,175 | 4,225 | 247,400 |
| 2019/06/19 | 4,230 | 4,260 | 4,200 | 4,260 | 227,600 |
| 2019/06/18 | 4,190 | 4,210 | 4,120 | 4,150 | 196,300 |
| 2019/06/17 | 4,215 | 4,235 | 4,135 | 4,200 | 178,900 |
| 2019/06/14 | 4,180 | 4,225 | 4,145 | 4,225 | 171,300 |
| 2019/06/13 | 4,235 | 4,280 | 4,150 | 4,190 | 297,300 |
| 2019/06/12 | 4,370 | 4,410 | 4,280 | 4,295 | 255,400 |
| 2019/06/11 | 4,240 | 4,395 | 4,195 | 4,375 | 377,800 |
| 2019/06/10 | 4,150 | 4,240 | 4,145 | 4,240 | 212,700 |
| 2019/06/07 | 4,030 | 4,090 | 4,015 | 4,070 | 233,200 |
| 2019/06/06 | 4,015 | 4,045 | 3,985 | 3,990 | 216,500 |
| 2019/06/05 | 4,125 | 4,135 | 3,990 | 4,060 | 449,000 |
| 2019/06/04 | 3,995 | 4,065 | 3,955 | 4,055 | 390,100 |
| 2019/06/03 | 3,940 | 3,940 | 3,855 | 3,905 | 248,700 |
| 2019/05/31 | 3,980 | 4,000 | 3,945 | 3,960 | 214,900 |
| 2019/05/30 | 4,000 | 4,025 | 3,955 | 4,025 | 204,300 |
| 2019/05/29 | 4,025 | 4,035 | 3,950 | 3,995 | 274,900 |
| 2019/05/28 | 4,000 | 4,120 | 3,960 | 4,115 | 304,200 |
| 2019/05/27 | 4,040 | 4,110 | 4,000 | 4,025 | 205,000 |
| 2019/05/24 | 3,955 | 4,090 | 3,945 | 4,010 | 273,800 |
| 2019/05/23 | 4,085 | 4,125 | 4,020 | 4,035 | 198,400 |
| 2019/05/22 | 4,165 | 4,190 | 4,100 | 4,125 | 190,100 |
| 2019/05/21 | 4,085 | 4,145 | 4,000 | 4,120 | 247,900 |
| 2019/05/20 | 4,195 | 4,230 | 4,085 | 4,105 | 292,100 |
| 2019/05/17 | 4,230 | 4,255 | 4,170 | 4,205 | 153,300 |
| 2019/05/16 | 4,200 | 4,240 | 4,145 | 4,175 | 307,100 |
| 2019/05/15 | 4,235 | 4,260 | 4,165 | 4,215 | 348,100 |
| 2019/05/14 | 3,940 | 4,175 | 3,915 | 4,165 | 435,200 |
| 2019/05/13 | 4,300 | 4,465 | 4,020 | 4,025 | 900,900 |
| 2019/05/10 | 4,200 | 4,370 | 4,105 | 4,235 | 1,027,600 |
| 2019/05/09 | 4,690 | 4,695 | 4,530 | 4,545 | 335,100 |
| 2019/05/08 | 4,620 | 4,770 | 4,605 | 4,740 | 320,100 |
| 2019/05/07 | 4,900 | 4,950 | 4,735 | 4,735 | 319,600 |
| 2019/04/26 | 4,875 | 4,895 | 4,775 | 4,880 | 297,600 |
| 2019/04/25 | 4,910 | 5,020 | 4,895 | 4,935 | 278,100 |
| 2019/04/24 | 5,120 | 5,160 | 4,910 | 4,910 | 388,600 |
| 2019/04/23 | 5,200 | 5,200 | 4,965 | 5,040 | 516,600 |
| 2019/04/22 | 5,370 | 5,390 | 5,290 | 5,290 | 156,200 |
| 2019/04/19 | 5,360 | 5,410 | 5,310 | 5,390 | 166,300 |
| 2019/04/18 | 5,460 | 5,520 | 5,250 | 5,260 | 342,100 |
| 2019/04/17 | 5,310 | 5,420 | 5,290 | 5,410 | 301,900 |
| 2019/04/16 | 5,350 | 5,380 | 5,280 | 5,290 | 209,700 |
| 2019/04/15 | 5,230 | 5,350 | 5,220 | 5,310 | 252,100 |
| 2019/04/12 | 5,230 | 5,240 | 5,160 | 5,190 | 132,400 |
| 2019/04/11 | 5,270 | 5,290 | 5,220 | 5,220 | 158,900 |
| 2019/04/10 | 5,160 | 5,290 | 5,120 | 5,270 | 225,500 |
| 2019/04/09 | 5,230 | 5,310 | 5,200 | 5,260 | 192,900 |
| 2019/04/08 | 5,380 | 5,430 | 5,200 | 5,210 | 290,900 |
| 2019/04/05 | 5,320 | 5,370 | 5,250 | 5,320 | 223,500 |
| 2019/04/04 | 5,250 | 5,390 | 5,200 | 5,310 | 412,600 |
| 2019/04/03 | 4,965 | 5,220 | 4,955 | 5,180 | 361,800 |
| 2019/04/02 | 5,080 | 5,140 | 4,995 | 4,995 | 242,200 |
| 2019/04/01 | 4,960 | 5,050 | 4,960 | 5,000 | 204,700 |
| 2019/03/29 | 4,855 | 4,910 | 4,805 | 4,910 | 171,900 |
| 2019/03/28 | 4,840 | 4,875 | 4,800 | 4,820 | 257,100 |
| 2019/03/27 | 4,870 | 4,935 | 4,815 | 4,910 | 229,900 |
| 2019/03/26 | 4,825 | 4,880 | 4,765 | 4,845 | 238,700 |
| 2019/03/25 | 4,730 | 4,815 | 4,705 | 4,765 | 272,100 |
| 2019/03/22 | 5,010 | 5,070 | 4,910 | 4,940 | 223,300 |
| 2019/03/20 | 4,880 | 5,020 | 4,880 | 5,010 | 354,900 |
| 2019/03/19 | 5,020 | 5,070 | 4,865 | 4,870 | 670,200 |
| 2019/03/18 | 5,100 | 5,130 | 5,040 | 5,100 | 162,900 |
| 2019/03/15 | 4,910 | 5,060 | 4,910 | 5,010 | 200,700 |
| 2019/03/14 | 5,090 | 5,170 | 4,940 | 4,940 | 301,100 |
| 2019/03/13 | 5,000 | 5,080 | 4,960 | 5,020 | 208,400 |
| 2019/03/12 | 5,200 | 5,220 | 5,040 | 5,070 | 242,900 |
| 2019/03/11 | 5,100 | 5,130 | 4,885 | 5,050 | 439,000 |
| 2019/03/08 | 5,120 | 5,190 | 5,080 | 5,120 | 500,900 |
| 2019/03/07 | 5,320 | 5,340 | 5,230 | 5,240 | 251,900 |
| 2019/03/06 | 5,360 | 5,410 | 5,280 | 5,390 | 283,900 |
| 2019/03/05 | 5,480 | 5,560 | 5,350 | 5,410 | 428,400 |
| 2019/03/04 | 5,630 | 5,680 | 5,500 | 5,570 | 357,500 |
| 2019/03/01 | 5,620 | 5,730 | 5,560 | 5,610 | 415,400 |
| 2019/02/28 | 5,460 | 5,650 | 5,380 | 5,560 | 508,400 |
| 2019/02/27 | 5,410 | 5,760 | 5,390 | 5,500 | 915,500 |
| 2019/02/26 | 5,380 | 5,430 | 5,240 | 5,310 | 400,800 |
| 2019/02/25 | 5,330 | 5,360 | 5,280 | 5,310 | 271,600 |
| 2019/02/22 | 5,180 | 5,310 | 5,110 | 5,280 | 258,600 |
| 2019/02/21 | 5,230 | 5,300 | 5,150 | 5,240 | 381,600 |
| 2019/02/20 | 5,290 | 5,300 | 5,080 | 5,150 | 475,100 |
| 2019/02/19 | 5,260 | 5,340 | 5,220 | 5,260 | 272,700 |
| 2019/02/18 | 5,400 | 5,440 | 5,200 | 5,320 | 696,100 |
| 2019/02/15 | 5,290 | 5,380 | 5,120 | 5,150 | 789,600 |
| 2019/02/14 | 5,410 | 5,580 | 5,140 | 5,430 | 1,285,100 |
| 2019/02/13 | 4,850 | 5,410 | 4,850 | 5,410 | 2,004,100 |
| 2019/02/12 | 4,550 | 4,710 | 4,540 | 4,710 | 557,400 |
| 2019/02/08 | 4,105 | 4,110 | 3,980 | 4,010 | 448,200 |
| 2019/02/07 | 4,300 | 4,300 | 4,175 | 4,190 | 222,600 |
| 2019/02/06 | 4,325 | 4,330 | 4,240 | 4,290 | 229,800 |
| 2019/02/05 | 4,405 | 4,420 | 4,250 | 4,315 | 384,500 |
| 2019/02/04 | 4,340 | 4,390 | 4,310 | 4,385 | 219,800 |
| 2019/02/01 | 4,270 | 4,325 | 4,230 | 4,325 | 265,900 |
| 2019/01/31 | 4,250 | 4,315 | 4,225 | 4,305 | 387,000 |
| 2019/01/30 | 4,315 | 4,355 | 4,185 | 4,190 | 435,000 |
| 2019/01/29 | 4,350 | 4,350 | 4,185 | 4,295 | 522,800 |
| 2019/01/28 | 4,505 | 4,605 | 4,365 | 4,410 | 497,200 |
| 2019/01/25 | 4,295 | 4,515 | 4,250 | 4,495 | 487,600 |
| 2019/01/24 | 4,370 | 4,440 | 4,295 | 4,335 | 397,500 |
| 2019/01/23 | 4,150 | 4,310 | 4,070 | 4,300 | 284,300 |
| 2019/01/22 | 4,350 | 4,400 | 4,220 | 4,220 | 235,100 |
| 2019/01/21 | 4,510 | 4,545 | 4,325 | 4,360 | 426,300 |
| 2019/01/18 | 4,245 | 4,405 | 4,200 | 4,385 | 356,300 |
| 2019/01/17 | 4,215 | 4,315 | 4,145 | 4,180 | 338,200 |
| 2019/01/16 | 4,310 | 4,340 | 4,130 | 4,140 | 386,800 |
| 2019/01/15 | 4,105 | 4,320 | 4,080 | 4,295 | 341,700 |
| 2019/01/11 | 4,160 | 4,275 | 4,095 | 4,110 | 346,400 |
| 2019/01/10 | 4,265 | 4,270 | 4,060 | 4,105 | 587,000 |
| 2019/01/09 | 4,355 | 4,460 | 4,325 | 4,360 | 592,400 |
| 2019/01/08 | 3,970 | 4,335 | 3,955 | 4,225 | 879,600 |
| 2019/01/07 | 4,005 | 4,085 | 3,950 | 3,965 | 545,200 |
| 2019/01/04 | 3,815 | 3,875 | 3,670 | 3,855 | 339,600 |