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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,185 | 4,190 | 4,140 | 4,170 | 59,900 |
| 2021/12/29 | 4,215 | 4,245 | 4,170 | 4,180 | 97,200 |
| 2021/12/28 | 4,340 | 4,350 | 4,305 | 4,345 | 92,700 |
| 2021/12/27 | 4,335 | 4,340 | 4,290 | 4,300 | 55,400 |
| 2021/12/24 | 4,290 | 4,350 | 4,290 | 4,325 | 40,000 |
| 2021/12/23 | 4,250 | 4,305 | 4,250 | 4,295 | 41,000 |
| 2021/12/22 | 4,245 | 4,285 | 4,245 | 4,245 | 32,500 |
| 2021/12/21 | 4,290 | 4,300 | 4,235 | 4,245 | 57,200 |
| 2021/12/20 | 4,300 | 4,300 | 4,215 | 4,220 | 96,800 |
| 2021/12/17 | 4,330 | 4,345 | 4,305 | 4,310 | 52,500 |
| 2021/12/16 | 4,345 | 4,355 | 4,330 | 4,340 | 41,900 |
| 2021/12/15 | 4,290 | 4,340 | 4,290 | 4,330 | 17,600 |
| 2021/12/14 | 4,330 | 4,335 | 4,285 | 4,290 | 60,100 |
| 2021/12/13 | 4,380 | 4,390 | 4,345 | 4,345 | 32,600 |
| 2021/12/10 | 4,335 | 4,370 | 4,330 | 4,365 | 38,500 |
| 2021/12/09 | 4,345 | 4,365 | 4,330 | 4,330 | 23,900 |
| 2021/12/08 | 4,380 | 4,380 | 4,350 | 4,355 | 39,300 |
| 2021/12/07 | 4,260 | 4,335 | 4,260 | 4,335 | 56,000 |
| 2021/12/06 | 4,250 | 4,265 | 4,225 | 4,235 | 25,500 |
| 2021/12/03 | 4,195 | 4,225 | 4,160 | 4,225 | 53,200 |
| 2021/12/02 | 4,150 | 4,225 | 4,135 | 4,145 | 70,000 |
| 2021/12/01 | 4,145 | 4,210 | 4,105 | 4,190 | 99,200 |
| 2021/11/30 | 4,245 | 4,285 | 4,145 | 4,145 | 81,200 |
| 2021/11/29 | 4,250 | 4,305 | 4,215 | 4,225 | 65,900 |
| 2021/11/26 | 4,320 | 4,320 | 4,250 | 4,270 | 51,500 |
| 2021/11/25 | 4,350 | 4,350 | 4,300 | 4,300 | 35,200 |
| 2021/11/24 | 4,365 | 4,425 | 4,305 | 4,305 | 52,100 |
| 2021/11/22 | 4,415 | 4,415 | 4,335 | 4,335 | 43,800 |
| 2021/11/19 | 4,280 | 4,445 | 4,280 | 4,430 | 126,600 |
| 2021/11/18 | 4,280 | 4,295 | 4,250 | 4,270 | 36,200 |
| 2021/11/17 | 4,355 | 4,355 | 4,260 | 4,265 | 49,700 |
| 2021/11/16 | 4,400 | 4,430 | 4,355 | 4,355 | 35,700 |
| 2021/11/15 | 4,390 | 4,440 | 4,385 | 4,395 | 35,200 |
| 2021/11/12 | 4,360 | 4,425 | 4,355 | 4,395 | 39,000 |
| 2021/11/11 | 4,240 | 4,415 | 4,235 | 4,340 | 84,200 |
| 2021/11/10 | 4,300 | 4,335 | 4,260 | 4,275 | 58,100 |
| 2021/11/09 | 4,355 | 4,375 | 4,310 | 4,315 | 45,500 |
| 2021/11/08 | 4,390 | 4,400 | 4,350 | 4,355 | 29,300 |
| 2021/11/05 | 4,465 | 4,470 | 4,345 | 4,350 | 82,600 |
| 2021/11/04 | 4,440 | 4,490 | 4,435 | 4,465 | 69,800 |
| 2021/11/02 | 4,450 | 4,460 | 4,425 | 4,425 | 30,200 |
| 2021/11/01 | 4,450 | 4,460 | 4,425 | 4,445 | 43,700 |
| 2021/10/29 | 4,350 | 4,400 | 4,330 | 4,395 | 52,400 |
| 2021/10/28 | 4,320 | 4,420 | 4,320 | 4,380 | 56,400 |
| 2021/10/27 | 4,410 | 4,435 | 4,350 | 4,380 | 34,900 |
| 2021/10/26 | 4,395 | 4,430 | 4,370 | 4,410 | 70,000 |
| 2021/10/25 | 4,290 | 4,370 | 4,280 | 4,345 | 37,900 |
| 2021/10/22 | 4,340 | 4,355 | 4,290 | 4,290 | 40,600 |
| 2021/10/21 | 4,365 | 4,390 | 4,340 | 4,340 | 39,300 |
| 2021/10/20 | 4,365 | 4,375 | 4,330 | 4,345 | 49,900 |
| 2021/10/19 | 4,330 | 4,360 | 4,310 | 4,325 | 34,800 |
| 2021/10/18 | 4,310 | 4,330 | 4,290 | 4,330 | 40,600 |
| 2021/10/15 | 4,250 | 4,295 | 4,235 | 4,290 | 58,200 |
| 2021/10/14 | 4,190 | 4,215 | 4,190 | 4,205 | 36,200 |
| 2021/10/13 | 4,185 | 4,210 | 4,160 | 4,210 | 31,900 |
| 2021/10/12 | 4,175 | 4,205 | 4,155 | 4,185 | 33,800 |
| 2021/10/11 | 4,100 | 4,175 | 4,100 | 4,175 | 39,400 |
| 2021/10/08 | 4,145 | 4,150 | 4,075 | 4,080 | 49,400 |
| 2021/10/07 | 4,100 | 4,140 | 4,085 | 4,085 | 49,400 |
| 2021/10/06 | 4,095 | 4,150 | 4,070 | 4,070 | 90,900 |
| 2021/10/05 | 4,040 | 4,095 | 4,000 | 4,035 | 144,400 |
| 2021/10/04 | 4,165 | 4,190 | 4,060 | 4,070 | 71,700 |
| 2021/10/01 | 4,180 | 4,190 | 4,130 | 4,145 | 57,000 |
| 2021/09/30 | 4,250 | 4,270 | 4,190 | 4,190 | 55,200 |
| 2021/09/29 | 4,190 | 4,240 | 4,185 | 4,215 | 65,800 |
| 2021/09/28 | 4,215 | 4,260 | 4,190 | 4,260 | 46,900 |
| 2021/09/27 | 4,225 | 4,275 | 4,210 | 4,210 | 36,900 |
| 2021/09/24 | 4,275 | 4,290 | 4,225 | 4,225 | 38,300 |
| 2021/09/22 | 4,260 | 4,275 | 4,175 | 4,175 | 54,300 |
| 2021/09/21 | 4,250 | 4,315 | 4,210 | 4,255 | 61,400 |
| 2021/09/17 | 4,355 | 4,395 | 4,300 | 4,315 | 79,000 |
| 2021/09/16 | 4,400 | 4,470 | 4,380 | 4,405 | 45,800 |
| 2021/09/15 | 4,415 | 4,435 | 4,380 | 4,410 | 53,200 |
| 2021/09/14 | 4,440 | 4,485 | 4,420 | 4,485 | 81,900 |
| 2021/09/13 | 4,370 | 4,440 | 4,365 | 4,440 | 75,500 |
| 2021/09/10 | 4,355 | 4,385 | 4,340 | 4,385 | 47,200 |
| 2021/09/09 | 4,285 | 4,355 | 4,285 | 4,335 | 51,200 |
| 2021/09/08 | 4,285 | 4,340 | 4,270 | 4,340 | 50,900 |
| 2021/09/07 | 4,380 | 4,385 | 4,280 | 4,305 | 74,800 |
| 2021/09/06 | 4,395 | 4,400 | 4,340 | 4,365 | 49,700 |
| 2021/09/03 | 4,275 | 4,375 | 4,275 | 4,360 | 93,800 |
| 2021/09/02 | 4,270 | 4,280 | 4,220 | 4,275 | 42,800 |
| 2021/09/01 | 4,165 | 4,260 | 4,165 | 4,245 | 52,400 |
| 2021/08/31 | 4,165 | 4,195 | 4,140 | 4,150 | 63,400 |
| 2021/08/30 | 4,110 | 4,165 | 4,100 | 4,165 | 30,800 |
| 2021/08/27 | 4,075 | 4,080 | 4,035 | 4,070 | 27,000 |
| 2021/08/26 | 4,115 | 4,125 | 4,080 | 4,090 | 22,600 |
| 2021/08/25 | 4,125 | 4,150 | 4,070 | 4,090 | 20,600 |
| 2021/08/24 | 4,060 | 4,105 | 4,030 | 4,085 | 36,900 |
| 2021/08/23 | 4,030 | 4,060 | 4,000 | 4,005 | 52,300 |
| 2021/08/20 | 4,010 | 4,050 | 3,975 | 3,985 | 103,700 |
| 2021/08/19 | 4,175 | 4,185 | 4,050 | 4,050 | 50,100 |
| 2021/08/18 | 4,115 | 4,205 | 4,110 | 4,170 | 77,700 |
| 2021/08/17 | 4,215 | 4,225 | 4,085 | 4,110 | 184,900 |
| 2021/08/16 | 4,400 | 4,400 | 4,260 | 4,290 | 57,400 |
| 2021/08/13 | 4,440 | 4,440 | 4,355 | 4,410 | 53,700 |
| 2021/08/12 | 4,305 | 4,445 | 4,305 | 4,445 | 121,400 |
| 2021/08/11 | 4,270 | 4,400 | 4,240 | 4,375 | 147,200 |
| 2021/08/10 | 4,200 | 4,250 | 4,190 | 4,240 | 102,400 |
| 2021/08/06 | 4,165 | 4,215 | 4,145 | 4,205 | 65,400 |
| 2021/08/05 | 4,100 | 4,180 | 4,100 | 4,180 | 23,600 |
| 2021/08/04 | 4,160 | 4,170 | 4,125 | 4,135 | 20,700 |
| 2021/08/03 | 4,195 | 4,200 | 4,155 | 4,165 | 30,000 |
| 2021/08/02 | 4,155 | 4,210 | 4,125 | 4,190 | 37,300 |
| 2021/07/30 | 4,170 | 4,170 | 4,095 | 4,100 | 35,000 |
| 2021/07/29 | 4,125 | 4,215 | 4,100 | 4,190 | 143,500 |
| 2021/07/28 | 4,125 | 4,135 | 4,070 | 4,090 | 37,700 |
| 2021/07/27 | 4,125 | 4,150 | 4,110 | 4,130 | 44,600 |
| 2021/07/26 | 4,075 | 4,095 | 4,050 | 4,090 | 31,800 |
| 2021/07/21 | 4,030 | 4,035 | 3,985 | 4,005 | 34,000 |
| 2021/07/20 | 4,000 | 4,015 | 3,970 | 3,970 | 63,200 |
| 2021/07/19 | 4,100 | 4,100 | 3,995 | 4,015 | 53,300 |
| 2021/07/16 | 4,085 | 4,140 | 4,085 | 4,110 | 30,000 |
| 2021/07/15 | 4,130 | 4,140 | 4,080 | 4,080 | 41,900 |
| 2021/07/14 | 4,130 | 4,190 | 4,125 | 4,150 | 23,000 |
| 2021/07/13 | 4,120 | 4,175 | 4,120 | 4,175 | 37,700 |
| 2021/07/12 | 4,100 | 4,135 | 4,085 | 4,095 | 52,800 |
| 2021/07/09 | 3,980 | 4,075 | 3,965 | 4,065 | 96,800 |
| 2021/07/08 | 4,100 | 4,115 | 4,030 | 4,030 | 98,100 |
| 2021/07/07 | 4,140 | 4,170 | 4,115 | 4,135 | 49,100 |
| 2021/07/06 | 4,160 | 4,195 | 4,145 | 4,170 | 50,200 |
| 2021/07/05 | 4,200 | 4,205 | 4,165 | 4,165 | 35,300 |
| 2021/07/02 | 4,160 | 4,200 | 4,160 | 4,195 | 42,900 |
| 2021/07/01 | 4,200 | 4,225 | 4,150 | 4,150 | 80,800 |
| 2021/06/30 | 4,210 | 4,245 | 4,180 | 4,190 | 76,800 |
| 2021/06/29 | 4,220 | 4,285 | 4,185 | 4,195 | 258,800 |
| 2021/06/28 | 4,450 | 4,470 | 4,425 | 4,460 | 181,300 |
| 2021/06/25 | 4,390 | 4,440 | 4,370 | 4,425 | 69,200 |
| 2021/06/24 | 4,355 | 4,375 | 4,330 | 4,365 | 52,600 |
| 2021/06/23 | 4,340 | 4,385 | 4,330 | 4,345 | 42,200 |
| 2021/06/22 | 4,350 | 4,365 | 4,310 | 4,345 | 54,600 |
| 2021/06/21 | 4,320 | 4,325 | 4,275 | 4,290 | 94,400 |
| 2021/06/18 | 4,410 | 4,410 | 4,340 | 4,340 | 86,900 |
| 2021/06/17 | 4,405 | 4,435 | 4,340 | 4,410 | 76,700 |
| 2021/06/16 | 4,415 | 4,440 | 4,410 | 4,425 | 28,500 |
| 2021/06/15 | 4,405 | 4,430 | 4,385 | 4,395 | 35,600 |
| 2021/06/14 | 4,400 | 4,430 | 4,385 | 4,405 | 26,800 |
| 2021/06/11 | 4,400 | 4,435 | 4,395 | 4,410 | 30,900 |
| 2021/06/10 | 4,405 | 4,430 | 4,375 | 4,410 | 45,200 |
| 2021/06/09 | 4,495 | 4,510 | 4,415 | 4,415 | 60,200 |
| 2021/06/08 | 4,480 | 4,510 | 4,445 | 4,470 | 59,700 |
| 2021/06/07 | 4,460 | 4,480 | 4,425 | 4,445 | 53,600 |
| 2021/06/04 | 4,400 | 4,440 | 4,355 | 4,410 | 60,000 |
| 2021/06/03 | 4,370 | 4,415 | 4,355 | 4,360 | 56,900 |
| 2021/06/02 | 4,310 | 4,355 | 4,275 | 4,355 | 66,200 |
| 2021/06/01 | 4,295 | 4,315 | 4,265 | 4,280 | 53,800 |
| 2021/05/31 | 4,335 | 4,335 | 4,265 | 4,300 | 58,200 |
| 2021/05/28 | 4,340 | 4,340 | 4,285 | 4,340 | 51,800 |
| 2021/05/27 | 4,280 | 4,320 | 4,240 | 4,240 | 78,200 |
| 2021/05/26 | 4,380 | 4,410 | 4,270 | 4,295 | 71,000 |
| 2021/05/25 | 4,485 | 4,485 | 4,400 | 4,400 | 41,400 |
| 2021/05/24 | 4,405 | 4,490 | 4,405 | 4,450 | 35,300 |
| 2021/05/21 | 4,505 | 4,505 | 4,380 | 4,390 | 69,700 |
| 2021/05/20 | 4,415 | 4,510 | 4,415 | 4,475 | 38,000 |
| 2021/05/19 | 4,400 | 4,480 | 4,395 | 4,465 | 40,300 |
| 2021/05/18 | 4,420 | 4,485 | 4,380 | 4,460 | 48,600 |
| 2021/05/17 | 4,450 | 4,495 | 4,315 | 4,375 | 89,400 |
| 2021/05/14 | 4,525 | 4,555 | 4,450 | 4,450 | 63,400 |
| 2021/05/13 | 4,500 | 4,545 | 4,455 | 4,455 | 105,200 |
| 2021/05/12 | 4,565 | 4,685 | 4,520 | 4,600 | 133,400 |
| 2021/05/11 | 4,715 | 4,790 | 4,540 | 4,585 | 361,700 |
| 2021/05/10 | 4,910 | 5,010 | 4,835 | 4,995 | 143,100 |
| 2021/05/07 | 4,740 | 4,880 | 4,735 | 4,860 | 90,700 |
| 2021/05/06 | 4,600 | 4,760 | 4,600 | 4,740 | 62,200 |
| 2021/04/30 | 4,580 | 4,605 | 4,575 | 4,585 | 36,300 |
| 2021/04/28 | 4,600 | 4,620 | 4,570 | 4,595 | 42,800 |
| 2021/04/27 | 4,660 | 4,660 | 4,610 | 4,610 | 30,800 |
| 2021/04/26 | 4,700 | 4,730 | 4,670 | 4,670 | 33,800 |
| 2021/04/23 | 4,625 | 4,715 | 4,625 | 4,700 | 38,400 |
| 2021/04/22 | 4,695 | 4,700 | 4,625 | 4,655 | 32,500 |
| 2021/04/21 | 4,620 | 4,650 | 4,590 | 4,625 | 45,400 |
| 2021/04/20 | 4,710 | 4,710 | 4,655 | 4,690 | 39,300 |
| 2021/04/19 | 4,690 | 4,755 | 4,690 | 4,730 | 33,500 |
| 2021/04/16 | 4,725 | 4,745 | 4,685 | 4,685 | 27,500 |
| 2021/04/15 | 4,670 | 4,760 | 4,670 | 4,745 | 53,300 |
| 2021/04/14 | 4,620 | 4,680 | 4,605 | 4,670 | 49,800 |
| 2021/04/13 | 4,670 | 4,685 | 4,630 | 4,650 | 37,200 |
| 2021/04/12 | 4,700 | 4,705 | 4,640 | 4,670 | 49,000 |
| 2021/04/09 | 4,725 | 4,755 | 4,685 | 4,700 | 65,300 |
| 2021/04/08 | 4,765 | 4,780 | 4,685 | 4,715 | 69,400 |
| 2021/04/07 | 4,720 | 4,830 | 4,710 | 4,790 | 72,200 |
| 2021/04/06 | 4,835 | 4,850 | 4,715 | 4,790 | 99,400 |
| 2021/04/05 | 4,765 | 4,870 | 4,735 | 4,850 | 110,000 |
| 2021/04/02 | 4,630 | 4,760 | 4,615 | 4,745 | 97,700 |
| 2021/04/01 | 4,660 | 4,680 | 4,535 | 4,560 | 48,300 |
| 2021/03/31 | 4,655 | 4,695 | 4,630 | 4,645 | 67,200 |
| 2021/03/30 | 4,700 | 4,705 | 4,650 | 4,680 | 59,400 |
| 2021/03/29 | 4,700 | 4,795 | 4,640 | 4,685 | 136,100 |
| 2021/03/26 | 4,605 | 4,660 | 4,570 | 4,610 | 89,900 |
| 2021/03/25 | 4,460 | 4,600 | 4,435 | 4,535 | 96,900 |
| 2021/03/24 | 4,440 | 4,500 | 4,390 | 4,390 | 78,500 |
| 2021/03/23 | 4,675 | 4,675 | 4,485 | 4,485 | 85,900 |
| 2021/03/22 | 4,695 | 4,725 | 4,660 | 4,675 | 59,800 |
| 2021/03/19 | 4,625 | 4,725 | 4,590 | 4,715 | 109,300 |
| 2021/03/18 | 4,650 | 4,720 | 4,650 | 4,655 | 110,400 |
| 2021/03/17 | 4,625 | 4,710 | 4,610 | 4,650 | 109,600 |
| 2021/03/16 | 4,545 | 4,575 | 4,465 | 4,555 | 89,600 |
| 2021/03/15 | 4,450 | 4,620 | 4,450 | 4,585 | 192,000 |
| 2021/03/12 | 4,435 | 4,475 | 4,370 | 4,425 | 137,600 |
| 2021/03/11 | 4,245 | 4,440 | 4,230 | 4,400 | 285,000 |
| 2021/03/10 | 4,155 | 4,225 | 4,130 | 4,200 | 86,200 |
| 2021/03/09 | 4,100 | 4,180 | 4,095 | 4,155 | 108,400 |
| 2021/03/08 | 4,095 | 4,155 | 4,080 | 4,100 | 73,700 |
| 2021/03/05 | 4,085 | 4,085 | 3,990 | 4,080 | 65,900 |
| 2021/03/04 | 4,070 | 4,100 | 4,010 | 4,070 | 54,200 |
| 2021/03/03 | 4,045 | 4,070 | 4,020 | 4,065 | 61,200 |
| 2021/03/02 | 4,020 | 4,040 | 3,995 | 4,010 | 78,300 |
| 2021/03/01 | 3,935 | 4,005 | 3,910 | 3,990 | 63,100 |
| 2021/02/26 | 3,965 | 3,965 | 3,875 | 3,875 | 118,700 |
| 2021/02/25 | 4,075 | 4,075 | 3,990 | 3,990 | 58,300 |
| 2021/02/24 | 4,100 | 4,125 | 3,985 | 4,005 | 65,500 |
| 2021/02/22 | 4,120 | 4,145 | 4,095 | 4,095 | 55,500 |
| 2021/02/19 | 4,085 | 4,120 | 4,020 | 4,050 | 60,300 |
| 2021/02/18 | 4,165 | 4,175 | 4,080 | 4,090 | 51,300 |
| 2021/02/17 | 4,090 | 4,160 | 4,090 | 4,155 | 74,500 |
| 2021/02/16 | 4,210 | 4,210 | 4,100 | 4,110 | 93,800 |
| 2021/02/15 | 4,150 | 4,210 | 4,100 | 4,195 | 120,500 |
| 2021/02/12 | 4,175 | 4,185 | 4,080 | 4,090 | 125,000 |
| 2021/02/10 | 4,130 | 4,190 | 4,080 | 4,175 | 90,700 |
| 2021/02/09 | 4,160 | 4,165 | 4,110 | 4,155 | 53,000 |
| 2021/02/08 | 4,170 | 4,200 | 4,140 | 4,165 | 79,900 |
| 2021/02/05 | 4,195 | 4,230 | 4,150 | 4,170 | 49,300 |
| 2021/02/04 | 4,160 | 4,195 | 4,135 | 4,180 | 46,000 |
| 2021/02/03 | 4,170 | 4,205 | 4,135 | 4,140 | 41,100 |
| 2021/02/02 | 4,050 | 4,145 | 4,050 | 4,140 | 49,400 |
| 2021/02/01 | 4,010 | 4,090 | 4,005 | 4,045 | 42,000 |
| 2021/01/29 | 4,160 | 4,165 | 4,040 | 4,065 | 63,500 |
| 2021/01/28 | 4,070 | 4,180 | 4,045 | 4,165 | 91,700 |
| 2021/01/27 | 4,190 | 4,205 | 4,135 | 4,135 | 37,100 |
| 2021/01/26 | 4,190 | 4,220 | 4,155 | 4,210 | 69,300 |
| 2021/01/25 | 4,140 | 4,140 | 4,080 | 4,135 | 37,000 |
| 2021/01/22 | 4,100 | 4,160 | 4,060 | 4,105 | 53,500 |
| 2021/01/21 | 4,205 | 4,245 | 4,125 | 4,140 | 118,100 |
| 2021/01/20 | 4,180 | 4,260 | 4,135 | 4,155 | 112,800 |
| 2021/01/19 | 4,110 | 4,175 | 4,095 | 4,150 | 60,000 |
| 2021/01/18 | 4,090 | 4,195 | 4,060 | 4,110 | 63,200 |
| 2021/01/15 | 4,165 | 4,250 | 4,125 | 4,130 | 106,400 |
| 2021/01/14 | 4,300 | 4,380 | 4,195 | 4,215 | 200,900 |
| 2021/01/13 | 4,045 | 4,300 | 4,040 | 4,300 | 485,900 |
| 2021/01/12 | 3,945 | 4,000 | 3,930 | 3,975 | 75,700 |
| 2021/01/08 | 3,875 | 3,935 | 3,875 | 3,935 | 106,900 |
| 2021/01/07 | 3,875 | 3,920 | 3,865 | 3,870 | 67,600 |
| 2021/01/06 | 3,870 | 3,870 | 3,815 | 3,825 | 51,800 |
| 2021/01/05 | 3,860 | 3,920 | 3,840 | 3,860 | 62,300 |
| 2021/01/04 | 3,955 | 3,955 | 3,815 | 3,900 | 77,100 |