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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,960 | 3,975 | 3,910 | 3,945 | 75,500 |
| 2020/12/29 | 3,955 | 3,990 | 3,905 | 3,980 | 130,600 |
| 2020/12/28 | 4,080 | 4,100 | 4,030 | 4,055 | 133,500 |
| 2020/12/25 | 4,035 | 4,090 | 4,010 | 4,090 | 112,500 |
| 2020/12/24 | 4,000 | 4,040 | 3,980 | 4,010 | 90,300 |
| 2020/12/23 | 3,960 | 3,960 | 3,910 | 3,945 | 68,000 |
| 2020/12/22 | 3,995 | 4,015 | 3,950 | 3,960 | 100,900 |
| 2020/12/21 | 4,025 | 4,050 | 3,990 | 4,030 | 63,300 |
| 2020/12/18 | 3,995 | 4,040 | 3,965 | 4,025 | 68,200 |
| 2020/12/17 | 4,050 | 4,050 | 3,955 | 4,005 | 115,900 |
| 2020/12/16 | 4,070 | 4,075 | 4,015 | 4,055 | 60,200 |
| 2020/12/15 | 4,065 | 4,085 | 4,010 | 4,035 | 58,800 |
| 2020/12/14 | 4,000 | 4,110 | 4,000 | 4,025 | 142,200 |
| 2020/12/11 | 3,920 | 3,995 | 3,920 | 3,995 | 83,800 |
| 2020/12/10 | 3,915 | 3,940 | 3,890 | 3,925 | 46,000 |
| 2020/12/09 | 3,850 | 3,940 | 3,840 | 3,930 | 112,300 |
| 2020/12/08 | 3,820 | 3,875 | 3,800 | 3,845 | 45,000 |
| 2020/12/07 | 3,880 | 3,900 | 3,805 | 3,820 | 78,800 |
| 2020/12/04 | 3,815 | 3,845 | 3,800 | 3,845 | 49,500 |
| 2020/12/03 | 3,775 | 3,855 | 3,745 | 3,830 | 79,600 |
| 2020/12/02 | 3,805 | 3,815 | 3,750 | 3,795 | 83,800 |
| 2020/12/01 | 3,740 | 3,770 | 3,720 | 3,765 | 98,800 |
| 2020/11/30 | 3,870 | 3,875 | 3,735 | 3,735 | 264,400 |
| 2020/11/27 | 3,900 | 3,925 | 3,860 | 3,915 | 149,800 |
| 2020/11/26 | 3,825 | 3,890 | 3,815 | 3,875 | 59,400 |
| 2020/11/25 | 3,850 | 3,900 | 3,830 | 3,835 | 95,700 |
| 2020/11/24 | 3,845 | 3,865 | 3,810 | 3,825 | 76,900 |
| 2020/11/20 | 3,785 | 3,795 | 3,750 | 3,775 | 48,900 |
| 2020/11/19 | 3,750 | 3,775 | 3,735 | 3,765 | 35,400 |
| 2020/11/18 | 3,750 | 3,765 | 3,720 | 3,735 | 33,200 |
| 2020/11/17 | 3,785 | 3,790 | 3,730 | 3,755 | 42,300 |
| 2020/11/16 | 3,730 | 3,785 | 3,730 | 3,745 | 49,400 |
| 2020/11/13 | 3,705 | 3,730 | 3,655 | 3,710 | 44,900 |
| 2020/11/12 | 3,700 | 3,740 | 3,685 | 3,705 | 58,000 |
| 2020/11/11 | 3,700 | 3,745 | 3,630 | 3,695 | 156,800 |
| 2020/11/10 | 3,835 | 3,860 | 3,765 | 3,795 | 80,500 |
| 2020/11/09 | 3,795 | 3,810 | 3,760 | 3,785 | 42,600 |
| 2020/11/06 | 3,775 | 3,790 | 3,740 | 3,750 | 50,400 |
| 2020/11/05 | 3,660 | 3,775 | 3,615 | 3,775 | 100,600 |
| 2020/11/04 | 3,750 | 3,770 | 3,655 | 3,675 | 60,900 |
| 2020/11/02 | 3,625 | 3,680 | 3,625 | 3,665 | 45,600 |
| 2020/10/30 | 3,700 | 3,700 | 3,600 | 3,625 | 51,600 |
| 2020/10/29 | 3,625 | 3,720 | 3,625 | 3,710 | 43,100 |
| 2020/10/28 | 3,660 | 3,690 | 3,645 | 3,685 | 41,400 |
| 2020/10/27 | 3,660 | 3,715 | 3,635 | 3,705 | 43,800 |
| 2020/10/26 | 3,775 | 3,780 | 3,720 | 3,730 | 31,400 |
| 2020/10/23 | 3,765 | 3,765 | 3,710 | 3,745 | 24,600 |
| 2020/10/22 | 3,785 | 3,790 | 3,705 | 3,725 | 37,400 |
| 2020/10/21 | 3,680 | 3,790 | 3,680 | 3,785 | 66,900 |
| 2020/10/20 | 3,715 | 3,755 | 3,695 | 3,715 | 43,800 |
| 2020/10/19 | 3,660 | 3,740 | 3,660 | 3,720 | 33,600 |
| 2020/10/16 | 3,670 | 3,710 | 3,660 | 3,660 | 59,700 |
| 2020/10/15 | 3,740 | 3,755 | 3,670 | 3,730 | 97,500 |
| 2020/10/14 | 3,780 | 3,795 | 3,755 | 3,785 | 63,900 |
| 2020/10/13 | 3,815 | 3,830 | 3,780 | 3,820 | 54,000 |
| 2020/10/12 | 3,855 | 3,855 | 3,805 | 3,840 | 50,600 |
| 2020/10/09 | 3,855 | 3,915 | 3,805 | 3,900 | 85,500 |
| 2020/10/08 | 3,805 | 3,880 | 3,785 | 3,835 | 69,500 |
| 2020/10/07 | 3,810 | 3,830 | 3,720 | 3,805 | 99,800 |
| 2020/10/06 | 3,860 | 3,930 | 3,850 | 3,875 | 62,200 |
| 2020/10/05 | 3,755 | 3,810 | 3,755 | 3,805 | 50,700 |
| 2020/10/02 | 3,760 | 3,805 | 3,660 | 3,675 | 81,900 |
| 2020/09/30 | 3,900 | 3,900 | 3,725 | 3,730 | 73,500 |
| 2020/09/29 | 3,865 | 3,930 | 3,855 | 3,890 | 48,200 |
| 2020/09/28 | 3,850 | 3,890 | 3,810 | 3,865 | 63,200 |
| 2020/09/25 | 3,860 | 3,900 | 3,815 | 3,840 | 40,700 |
| 2020/09/24 | 3,820 | 3,870 | 3,785 | 3,835 | 70,200 |
| 2020/09/23 | 3,865 | 3,910 | 3,810 | 3,860 | 98,300 |
| 2020/09/18 | 3,930 | 3,975 | 3,910 | 3,975 | 91,400 |
| 2020/09/17 | 3,920 | 3,960 | 3,860 | 3,870 | 82,100 |
| 2020/09/16 | 3,900 | 3,930 | 3,860 | 3,905 | 90,900 |
| 2020/09/15 | 3,810 | 3,850 | 3,755 | 3,850 | 69,100 |
| 2020/09/14 | 3,745 | 3,835 | 3,730 | 3,810 | 90,300 |
| 2020/09/11 | 3,680 | 3,740 | 3,635 | 3,710 | 78,800 |
| 2020/09/10 | 3,635 | 3,695 | 3,625 | 3,685 | 80,200 |
| 2020/09/09 | 3,595 | 3,705 | 3,580 | 3,705 | 97,000 |
| 2020/09/08 | 3,535 | 3,630 | 3,535 | 3,615 | 117,300 |
| 2020/09/07 | 3,465 | 3,585 | 3,465 | 3,535 | 121,700 |
| 2020/09/04 | 3,375 | 3,485 | 3,355 | 3,410 | 64,900 |
| 2020/09/03 | 3,495 | 3,500 | 3,405 | 3,415 | 60,400 |
| 2020/09/02 | 3,530 | 3,530 | 3,430 | 3,435 | 56,400 |
| 2020/09/01 | 3,490 | 3,490 | 3,425 | 3,470 | 54,300 |
| 2020/08/31 | 3,445 | 3,535 | 3,445 | 3,470 | 53,400 |
| 2020/08/28 | 3,455 | 3,570 | 3,395 | 3,435 | 190,100 |
| 2020/08/27 | 3,445 | 3,465 | 3,400 | 3,425 | 72,400 |
| 2020/08/26 | 3,350 | 3,400 | 3,350 | 3,385 | 41,200 |
| 2020/08/25 | 3,350 | 3,395 | 3,340 | 3,350 | 65,600 |
| 2020/08/24 | 3,320 | 3,345 | 3,305 | 3,315 | 21,800 |
| 2020/08/21 | 3,320 | 3,325 | 3,290 | 3,310 | 34,700 |
| 2020/08/20 | 3,365 | 3,380 | 3,290 | 3,305 | 72,700 |
| 2020/08/19 | 3,375 | 3,380 | 3,355 | 3,370 | 33,700 |
| 2020/08/18 | 3,440 | 3,440 | 3,375 | 3,415 | 49,300 |
| 2020/08/17 | 3,475 | 3,485 | 3,430 | 3,455 | 29,500 |
| 2020/08/14 | 3,500 | 3,515 | 3,460 | 3,490 | 54,900 |
| 2020/08/13 | 3,495 | 3,560 | 3,480 | 3,500 | 67,800 |
| 2020/08/12 | 3,415 | 3,480 | 3,405 | 3,470 | 75,200 |
| 2020/08/11 | 3,300 | 3,435 | 3,285 | 3,390 | 146,700 |
| 2020/08/07 | 3,240 | 3,240 | 3,185 | 3,225 | 58,200 |
| 2020/08/06 | 3,235 | 3,280 | 3,230 | 3,260 | 36,700 |
| 2020/08/05 | 3,230 | 3,240 | 3,165 | 3,235 | 59,200 |
| 2020/08/04 | 3,250 | 3,330 | 3,240 | 3,260 | 47,100 |
| 2020/08/03 | 3,155 | 3,265 | 3,155 | 3,220 | 64,200 |
| 2020/07/31 | 3,260 | 3,275 | 3,085 | 3,145 | 133,600 |
| 2020/07/30 | 3,350 | 3,385 | 3,285 | 3,305 | 122,400 |
| 2020/07/29 | 3,400 | 3,425 | 3,360 | 3,370 | 66,300 |
| 2020/07/28 | 3,515 | 3,515 | 3,425 | 3,445 | 30,200 |
| 2020/07/27 | 3,410 | 3,480 | 3,380 | 3,480 | 36,800 |
| 2020/07/22 | 3,490 | 3,530 | 3,450 | 3,450 | 53,300 |
| 2020/07/21 | 3,425 | 3,485 | 3,425 | 3,470 | 52,300 |
| 2020/07/20 | 3,450 | 3,465 | 3,395 | 3,455 | 37,400 |
| 2020/07/17 | 3,420 | 3,450 | 3,410 | 3,450 | 32,700 |
| 2020/07/16 | 3,485 | 3,500 | 3,425 | 3,440 | 49,400 |
| 2020/07/15 | 3,500 | 3,540 | 3,460 | 3,485 | 45,800 |
| 2020/07/14 | 3,480 | 3,525 | 3,470 | 3,485 | 35,300 |
| 2020/07/13 | 3,445 | 3,520 | 3,445 | 3,505 | 68,700 |
| 2020/07/10 | 3,480 | 3,490 | 3,415 | 3,420 | 59,100 |
| 2020/07/09 | 3,465 | 3,495 | 3,435 | 3,465 | 70,800 |
| 2020/07/08 | 3,420 | 3,500 | 3,415 | 3,435 | 63,600 |
| 2020/07/07 | 3,445 | 3,470 | 3,405 | 3,445 | 57,700 |
| 2020/07/06 | 3,350 | 3,475 | 3,350 | 3,475 | 68,000 |
| 2020/07/03 | 3,325 | 3,360 | 3,275 | 3,325 | 49,000 |
| 2020/07/02 | 3,370 | 3,380 | 3,295 | 3,305 | 73,800 |
| 2020/07/01 | 3,470 | 3,470 | 3,360 | 3,380 | 52,400 |
| 2020/06/30 | 3,435 | 3,480 | 3,430 | 3,435 | 71,200 |
| 2020/06/29 | 3,425 | 3,480 | 3,380 | 3,415 | 192,300 |
| 2020/06/26 | 3,600 | 3,635 | 3,575 | 3,595 | 123,700 |
| 2020/06/25 | 3,540 | 3,585 | 3,515 | 3,560 | 97,200 |
| 2020/06/24 | 3,570 | 3,605 | 3,555 | 3,570 | 57,000 |
| 2020/06/23 | 3,595 | 3,625 | 3,560 | 3,600 | 81,100 |
| 2020/06/22 | 3,580 | 3,615 | 3,560 | 3,560 | 65,100 |
| 2020/06/19 | 3,625 | 3,625 | 3,520 | 3,580 | 92,100 |
| 2020/06/18 | 3,590 | 3,605 | 3,530 | 3,585 | 54,900 |
| 2020/06/17 | 3,620 | 3,645 | 3,595 | 3,600 | 50,000 |
| 2020/06/16 | 3,625 | 3,645 | 3,565 | 3,640 | 73,800 |
| 2020/06/15 | 3,545 | 3,685 | 3,500 | 3,510 | 122,600 |
| 2020/06/12 | 3,430 | 3,565 | 3,405 | 3,530 | 117,400 |
| 2020/06/11 | 3,700 | 3,740 | 3,570 | 3,570 | 123,800 |
| 2020/06/10 | 3,645 | 3,750 | 3,630 | 3,730 | 112,200 |
| 2020/06/09 | 3,680 | 3,690 | 3,605 | 3,650 | 76,300 |
| 2020/06/08 | 3,660 | 3,680 | 3,620 | 3,680 | 80,600 |
| 2020/06/05 | 3,520 | 3,590 | 3,510 | 3,590 | 69,200 |
| 2020/06/04 | 3,530 | 3,550 | 3,470 | 3,510 | 75,800 |
| 2020/06/03 | 3,520 | 3,580 | 3,475 | 3,500 | 99,400 |
| 2020/06/02 | 3,460 | 3,495 | 3,450 | 3,475 | 53,100 |
| 2020/06/01 | 3,415 | 3,420 | 3,370 | 3,410 | 63,100 |
| 2020/05/29 | 3,470 | 3,495 | 3,420 | 3,420 | 64,200 |
| 2020/05/28 | 3,480 | 3,660 | 3,460 | 3,500 | 181,900 |
| 2020/05/27 | 3,325 | 3,455 | 3,305 | 3,435 | 169,100 |
| 2020/05/26 | 3,230 | 3,325 | 3,230 | 3,325 | 107,200 |
| 2020/05/25 | 3,230 | 3,235 | 3,185 | 3,230 | 83,900 |
| 2020/05/22 | 3,250 | 3,255 | 3,200 | 3,215 | 46,700 |
| 2020/05/21 | 3,250 | 3,310 | 3,235 | 3,245 | 67,700 |
| 2020/05/20 | 3,205 | 3,290 | 3,205 | 3,265 | 81,400 |
| 2020/05/19 | 3,170 | 3,245 | 3,170 | 3,230 | 87,200 |
| 2020/05/18 | 3,140 | 3,145 | 3,100 | 3,110 | 79,100 |
| 2020/05/15 | 3,180 | 3,205 | 3,030 | 3,100 | 128,600 |
| 2020/05/14 | 3,205 | 3,220 | 3,155 | 3,155 | 111,000 |
| 2020/05/13 | 3,190 | 3,250 | 3,175 | 3,250 | 159,500 |
| 2020/05/12 | 3,305 | 3,335 | 3,210 | 3,260 | 216,700 |
| 2020/05/11 | 3,330 | 3,415 | 3,325 | 3,410 | 67,900 |
| 2020/05/08 | 3,300 | 3,320 | 3,270 | 3,305 | 68,500 |
| 2020/05/07 | 3,280 | 3,305 | 3,250 | 3,275 | 106,400 |
| 2020/05/01 | 3,335 | 3,335 | 3,290 | 3,330 | 67,300 |
| 2020/04/30 | 3,365 | 3,405 | 3,310 | 3,325 | 99,800 |
| 2020/04/28 | 3,300 | 3,345 | 3,290 | 3,320 | 60,200 |
| 2020/04/27 | 3,300 | 3,330 | 3,295 | 3,300 | 48,900 |
| 2020/04/24 | 3,300 | 3,310 | 3,265 | 3,295 | 59,800 |
| 2020/04/23 | 3,285 | 3,320 | 3,265 | 3,305 | 59,500 |
| 2020/04/22 | 3,240 | 3,285 | 3,215 | 3,235 | 72,300 |
| 2020/04/21 | 3,290 | 3,310 | 3,235 | 3,270 | 78,400 |
| 2020/04/20 | 3,300 | 3,350 | 3,295 | 3,300 | 66,400 |
| 2020/04/17 | 3,345 | 3,375 | 3,300 | 3,300 | 61,800 |
| 2020/04/16 | 3,260 | 3,330 | 3,260 | 3,320 | 49,600 |
| 2020/04/15 | 3,300 | 3,325 | 3,260 | 3,300 | 63,700 |
| 2020/04/14 | 3,315 | 3,355 | 3,265 | 3,315 | 52,500 |
| 2020/04/13 | 3,290 | 3,320 | 3,260 | 3,270 | 124,800 |
| 2020/04/10 | 3,340 | 3,340 | 3,265 | 3,315 | 95,300 |
| 2020/04/09 | 3,365 | 3,420 | 3,310 | 3,325 | 87,800 |
| 2020/04/08 | 3,350 | 3,390 | 3,265 | 3,320 | 90,500 |
| 2020/04/07 | 3,315 | 3,370 | 3,240 | 3,355 | 185,200 |
| 2020/04/06 | 3,250 | 3,320 | 3,180 | 3,300 | 140,500 |
| 2020/04/03 | 3,270 | 3,300 | 3,190 | 3,230 | 118,800 |
| 2020/04/02 | 3,150 | 3,240 | 3,140 | 3,240 | 146,600 |
| 2020/04/01 | 3,210 | 3,290 | 3,095 | 3,125 | 166,100 |
| 2020/03/31 | 3,300 | 3,345 | 3,185 | 3,215 | 165,400 |
| 2020/03/30 | 3,180 | 3,230 | 3,135 | 3,230 | 166,600 |
| 2020/03/27 | 3,190 | 3,275 | 3,165 | 3,275 | 163,600 |
| 2020/03/26 | 3,165 | 3,195 | 3,070 | 3,120 | 235,600 |
| 2020/03/25 | 3,200 | 3,305 | 3,150 | 3,205 | 272,900 |
| 2020/03/24 | 3,195 | 3,195 | 3,080 | 3,150 | 200,100 |
| 2020/03/23 | 2,995 | 3,170 | 2,990 | 3,160 | 187,400 |
| 2020/03/19 | 3,105 | 3,180 | 3,035 | 3,035 | 139,300 |
| 2020/03/18 | 2,986 | 3,245 | 2,961 | 3,065 | 272,000 |
| 2020/03/17 | 2,685 | 3,020 | 2,685 | 2,960 | 248,600 |
| 2020/03/16 | 2,797 | 2,888 | 2,696 | 2,782 | 252,000 |
| 2020/03/13 | 2,648 | 2,755 | 2,536 | 2,685 | 251,700 |
| 2020/03/12 | 2,950 | 3,015 | 2,841 | 2,848 | 297,300 |
| 2020/03/11 | 3,215 | 3,240 | 3,040 | 3,065 | 350,900 |
| 2020/03/10 | 3,060 | 3,230 | 2,947 | 3,220 | 351,400 |
| 2020/03/09 | 3,530 | 3,555 | 3,240 | 3,255 | 286,200 |
| 2020/03/06 | 3,725 | 3,755 | 3,635 | 3,670 | 146,200 |
| 2020/03/05 | 3,780 | 3,825 | 3,765 | 3,790 | 115,900 |
| 2020/03/04 | 3,680 | 3,820 | 3,665 | 3,760 | 134,700 |
| 2020/03/03 | 3,820 | 3,835 | 3,725 | 3,750 | 223,200 |
| 2020/03/02 | 3,510 | 3,740 | 3,510 | 3,715 | 181,800 |
| 2020/02/28 | 3,665 | 3,700 | 3,565 | 3,585 | 537,900 |
| 2020/02/27 | 3,895 | 3,895 | 3,720 | 3,790 | 251,900 |
| 2020/02/26 | 3,900 | 3,950 | 3,865 | 3,900 | 165,300 |
| 2020/02/25 | 3,865 | 4,010 | 3,850 | 3,955 | 182,800 |
| 2020/02/21 | 4,010 | 4,065 | 4,010 | 4,045 | 141,100 |
| 2020/02/20 | 3,975 | 4,030 | 3,965 | 4,000 | 361,400 |
| 2020/02/19 | 3,900 | 3,925 | 3,865 | 3,870 | 69,900 |
| 2020/02/18 | 3,880 | 3,905 | 3,850 | 3,895 | 82,200 |
| 2020/02/17 | 3,830 | 3,895 | 3,805 | 3,875 | 99,600 |
| 2020/02/14 | 3,870 | 3,930 | 3,815 | 3,930 | 119,100 |
| 2020/02/13 | 3,880 | 3,955 | 3,845 | 3,900 | 196,500 |
| 2020/02/12 | 3,700 | 3,875 | 3,685 | 3,810 | 205,200 |
| 2020/02/10 | 3,790 | 3,805 | 3,730 | 3,745 | 153,400 |
| 2020/02/07 | 3,840 | 3,840 | 3,770 | 3,835 | 124,500 |
| 2020/02/06 | 3,895 | 3,895 | 3,835 | 3,840 | 137,200 |
| 2020/02/05 | 3,870 | 3,895 | 3,855 | 3,860 | 83,700 |
| 2020/02/04 | 3,765 | 3,855 | 3,755 | 3,830 | 100,700 |
| 2020/02/03 | 3,700 | 3,785 | 3,685 | 3,750 | 118,100 |
| 2020/01/31 | 3,785 | 3,865 | 3,785 | 3,795 | 81,800 |
| 2020/01/30 | 3,820 | 3,840 | 3,760 | 3,780 | 102,700 |
| 2020/01/29 | 3,890 | 3,900 | 3,820 | 3,835 | 68,200 |
| 2020/01/28 | 3,760 | 3,875 | 3,760 | 3,855 | 138,900 |
| 2020/01/27 | 3,800 | 3,835 | 3,760 | 3,815 | 173,900 |
| 2020/01/24 | 3,910 | 3,925 | 3,860 | 3,865 | 147,200 |
| 2020/01/23 | 3,930 | 3,960 | 3,920 | 3,920 | 113,700 |
| 2020/01/22 | 3,945 | 3,990 | 3,910 | 3,960 | 112,900 |
| 2020/01/21 | 4,000 | 4,015 | 3,940 | 3,955 | 203,300 |
| 2020/01/20 | 4,000 | 4,035 | 4,000 | 4,020 | 57,700 |
| 2020/01/17 | 4,010 | 4,050 | 4,005 | 4,030 | 75,600 |
| 2020/01/16 | 4,005 | 4,015 | 3,980 | 4,000 | 57,700 |
| 2020/01/15 | 3,990 | 4,005 | 3,965 | 4,005 | 122,100 |
| 2020/01/14 | 4,010 | 4,035 | 3,990 | 4,015 | 91,900 |
| 2020/01/10 | 4,030 | 4,045 | 3,990 | 4,020 | 75,500 |
| 2020/01/09 | 4,045 | 4,060 | 4,025 | 4,040 | 98,400 |
| 2020/01/08 | 4,040 | 4,045 | 3,980 | 4,015 | 175,100 |
| 2020/01/07 | 4,090 | 4,120 | 4,080 | 4,110 | 88,400 |
| 2020/01/06 | 4,020 | 4,095 | 3,975 | 4,095 | 192,500 |