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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,200 | 4,245 | 4,185 | 4,205 | 53,700 |
| 2022/12/29 | 4,155 | 4,200 | 4,085 | 4,175 | 88,800 |
| 2022/12/28 | 4,305 | 4,310 | 4,255 | 4,260 | 110,100 |
| 2022/12/27 | 4,325 | 4,330 | 4,300 | 4,310 | 42,300 |
| 2022/12/26 | 4,315 | 4,335 | 4,315 | 4,335 | 24,800 |
| 2022/12/23 | 4,270 | 4,320 | 4,250 | 4,315 | 66,400 |
| 2022/12/22 | 4,310 | 4,315 | 4,270 | 4,280 | 38,000 |
| 2022/12/21 | 4,325 | 4,335 | 4,250 | 4,255 | 65,800 |
| 2022/12/20 | 4,390 | 4,420 | 4,295 | 4,325 | 67,800 |
| 2022/12/19 | 4,375 | 4,400 | 4,370 | 4,390 | 27,200 |
| 2022/12/16 | 4,405 | 4,440 | 4,390 | 4,395 | 78,700 |
| 2022/12/15 | 4,445 | 4,480 | 4,425 | 4,435 | 58,800 |
| 2022/12/14 | 4,425 | 4,455 | 4,420 | 4,455 | 71,400 |
| 2022/12/13 | 4,395 | 4,415 | 4,380 | 4,410 | 62,800 |
| 2022/12/12 | 4,360 | 4,380 | 4,350 | 4,360 | 39,400 |
| 2022/12/09 | 4,340 | 4,370 | 4,340 | 4,365 | 32,200 |
| 2022/12/08 | 4,335 | 4,360 | 4,330 | 4,335 | 34,500 |
| 2022/12/07 | 4,305 | 4,360 | 4,285 | 4,345 | 48,600 |
| 2022/12/06 | 4,315 | 4,345 | 4,305 | 4,320 | 41,800 |
| 2022/12/05 | 4,330 | 4,350 | 4,300 | 4,330 | 37,300 |
| 2022/12/02 | 4,355 | 4,355 | 4,280 | 4,330 | 49,800 |
| 2022/12/01 | 4,340 | 4,370 | 4,330 | 4,355 | 63,800 |
| 2022/11/30 | 4,340 | 4,350 | 4,325 | 4,335 | 51,900 |
| 2022/11/29 | 4,320 | 4,320 | 4,280 | 4,310 | 52,300 |
| 2022/11/28 | 4,385 | 4,390 | 4,330 | 4,330 | 39,000 |
| 2022/11/25 | 4,390 | 4,395 | 4,370 | 4,380 | 23,900 |
| 2022/11/24 | 4,390 | 4,400 | 4,365 | 4,390 | 45,700 |
| 2022/11/22 | 4,365 | 4,400 | 4,360 | 4,360 | 70,600 |
| 2022/11/21 | 4,310 | 4,345 | 4,280 | 4,345 | 48,900 |
| 2022/11/18 | 4,315 | 4,330 | 4,295 | 4,320 | 73,300 |
| 2022/11/17 | 4,300 | 4,330 | 4,290 | 4,320 | 32,400 |
| 2022/11/16 | 4,320 | 4,340 | 4,295 | 4,320 | 36,300 |
| 2022/11/15 | 4,290 | 4,345 | 4,280 | 4,340 | 35,800 |
| 2022/11/14 | 4,340 | 4,340 | 4,270 | 4,270 | 46,900 |
| 2022/11/11 | 4,280 | 4,310 | 4,230 | 4,300 | 83,100 |
| 2022/11/10 | 4,315 | 4,360 | 4,310 | 4,325 | 48,800 |
| 2022/11/09 | 4,340 | 4,365 | 4,320 | 4,345 | 56,300 |
| 2022/11/08 | 4,255 | 4,340 | 4,245 | 4,325 | 81,900 |
| 2022/11/07 | 4,240 | 4,250 | 4,215 | 4,230 | 41,400 |
| 2022/11/04 | 4,200 | 4,235 | 4,200 | 4,215 | 41,000 |
| 2022/11/02 | 4,230 | 4,260 | 4,210 | 4,240 | 72,400 |
| 2022/11/01 | 4,225 | 4,240 | 4,200 | 4,240 | 35,500 |
| 2022/10/31 | 4,165 | 4,215 | 4,155 | 4,215 | 56,500 |
| 2022/10/28 | 4,145 | 4,165 | 4,125 | 4,125 | 93,100 |
| 2022/10/27 | 4,160 | 4,160 | 4,135 | 4,145 | 21,600 |
| 2022/10/26 | 4,170 | 4,170 | 4,145 | 4,150 | 27,000 |
| 2022/10/25 | 4,150 | 4,165 | 4,140 | 4,160 | 38,800 |
| 2022/10/24 | 4,125 | 4,145 | 4,115 | 4,120 | 26,700 |
| 2022/10/21 | 4,115 | 4,130 | 4,085 | 4,085 | 32,300 |
| 2022/10/20 | 4,135 | 4,155 | 4,130 | 4,135 | 29,700 |
| 2022/10/19 | 4,155 | 4,165 | 4,140 | 4,145 | 22,100 |
| 2022/10/18 | 4,145 | 4,160 | 4,125 | 4,135 | 37,300 |
| 2022/10/17 | 4,115 | 4,125 | 4,085 | 4,095 | 28,300 |
| 2022/10/14 | 4,130 | 4,140 | 4,085 | 4,120 | 49,900 |
| 2022/10/13 | 4,070 | 4,100 | 4,065 | 4,070 | 30,600 |
| 2022/10/12 | 4,080 | 4,105 | 4,060 | 4,065 | 40,600 |
| 2022/10/11 | 4,085 | 4,120 | 4,045 | 4,085 | 37,800 |
| 2022/10/07 | 4,085 | 4,120 | 4,060 | 4,100 | 30,900 |
| 2022/10/06 | 4,105 | 4,130 | 4,105 | 4,110 | 33,400 |
| 2022/10/05 | 4,095 | 4,105 | 4,075 | 4,080 | 43,600 |
| 2022/10/04 | 4,030 | 4,065 | 4,005 | 4,050 | 49,700 |
| 2022/10/03 | 3,970 | 3,985 | 3,905 | 3,985 | 53,100 |
| 2022/09/30 | 3,980 | 3,985 | 3,945 | 3,970 | 56,500 |
| 2022/09/29 | 4,000 | 4,020 | 3,975 | 4,000 | 49,400 |
| 2022/09/28 | 3,975 | 3,975 | 3,910 | 3,955 | 56,500 |
| 2022/09/27 | 4,000 | 4,020 | 3,960 | 3,960 | 39,200 |
| 2022/09/26 | 4,035 | 4,035 | 3,965 | 3,965 | 64,200 |
| 2022/09/22 | 4,005 | 4,050 | 4,005 | 4,045 | 38,800 |
| 2022/09/21 | 4,070 | 4,070 | 4,025 | 4,040 | 31,900 |
| 2022/09/20 | 4,045 | 4,095 | 4,045 | 4,085 | 30,200 |
| 2022/09/16 | 4,030 | 4,060 | 4,005 | 4,025 | 49,200 |
| 2022/09/15 | 4,095 | 4,095 | 4,045 | 4,070 | 30,500 |
| 2022/09/14 | 4,050 | 4,095 | 4,050 | 4,070 | 24,100 |
| 2022/09/13 | 4,110 | 4,125 | 4,090 | 4,125 | 55,100 |
| 2022/09/12 | 4,120 | 4,120 | 4,075 | 4,075 | 24,900 |
| 2022/09/09 | 4,090 | 4,100 | 4,075 | 4,090 | 31,600 |
| 2022/09/08 | 4,050 | 4,075 | 4,035 | 4,075 | 40,700 |
| 2022/09/07 | 4,025 | 4,025 | 3,995 | 4,005 | 37,000 |
| 2022/09/06 | 4,020 | 4,040 | 4,010 | 4,035 | 28,300 |
| 2022/09/05 | 4,020 | 4,025 | 4,000 | 4,000 | 30,100 |
| 2022/09/02 | 4,100 | 4,100 | 4,005 | 4,035 | 52,000 |
| 2022/09/01 | 4,110 | 4,115 | 4,075 | 4,075 | 28,000 |
| 2022/08/31 | 4,100 | 4,135 | 4,100 | 4,110 | 21,900 |
| 2022/08/30 | 4,125 | 4,125 | 4,105 | 4,110 | 21,800 |
| 2022/08/29 | 4,050 | 4,115 | 4,050 | 4,095 | 41,400 |
| 2022/08/26 | 4,130 | 4,140 | 4,110 | 4,110 | 19,600 |
| 2022/08/25 | 4,140 | 4,140 | 4,115 | 4,130 | 22,400 |
| 2022/08/24 | 4,115 | 4,145 | 4,115 | 4,145 | 39,300 |
| 2022/08/23 | 4,110 | 4,130 | 4,110 | 4,110 | 19,100 |
| 2022/08/22 | 4,130 | 4,165 | 4,130 | 4,145 | 14,600 |
| 2022/08/19 | 4,170 | 4,170 | 4,145 | 4,165 | 24,700 |
| 2022/08/18 | 4,125 | 4,160 | 4,125 | 4,160 | 28,400 |
| 2022/08/17 | 4,140 | 4,160 | 4,130 | 4,145 | 34,000 |
| 2022/08/16 | 4,150 | 4,150 | 4,125 | 4,140 | 32,300 |
| 2022/08/15 | 4,130 | 4,145 | 4,115 | 4,135 | 33,700 |
| 2022/08/12 | 4,120 | 4,130 | 4,085 | 4,120 | 80,600 |
| 2022/08/10 | 4,055 | 4,090 | 4,040 | 4,070 | 31,100 |
| 2022/08/09 | 4,100 | 4,105 | 4,055 | 4,065 | 27,400 |
| 2022/08/08 | 4,075 | 4,095 | 4,065 | 4,085 | 19,600 |
| 2022/08/05 | 4,065 | 4,070 | 4,030 | 4,055 | 27,400 |
| 2022/08/04 | 4,070 | 4,080 | 4,050 | 4,065 | 30,800 |
| 2022/08/03 | 4,060 | 4,075 | 4,035 | 4,065 | 39,000 |
| 2022/08/02 | 4,130 | 4,130 | 4,065 | 4,080 | 44,300 |
| 2022/08/01 | 4,100 | 4,140 | 4,080 | 4,140 | 60,100 |
| 2022/07/29 | 4,070 | 4,100 | 4,060 | 4,085 | 43,200 |
| 2022/07/28 | 4,110 | 4,110 | 4,040 | 4,085 | 107,100 |
| 2022/07/27 | 4,060 | 4,085 | 4,045 | 4,075 | 33,900 |
| 2022/07/26 | 4,075 | 4,075 | 4,050 | 4,060 | 37,500 |
| 2022/07/25 | 4,065 | 4,065 | 4,020 | 4,035 | 35,000 |
| 2022/07/22 | 4,075 | 4,075 | 4,040 | 4,040 | 52,300 |
| 2022/07/21 | 4,060 | 4,080 | 4,035 | 4,075 | 31,200 |
| 2022/07/20 | 4,060 | 4,080 | 4,040 | 4,065 | 63,400 |
| 2022/07/19 | 3,960 | 4,005 | 3,960 | 4,005 | 32,300 |
| 2022/07/15 | 3,960 | 3,990 | 3,950 | 3,970 | 31,200 |
| 2022/07/14 | 3,950 | 3,975 | 3,950 | 3,965 | 23,100 |
| 2022/07/13 | 3,970 | 3,980 | 3,950 | 3,965 | 41,500 |
| 2022/07/12 | 4,010 | 4,025 | 3,960 | 3,970 | 54,200 |
| 2022/07/11 | 4,035 | 4,060 | 4,015 | 4,060 | 38,800 |
| 2022/07/08 | 4,030 | 4,070 | 3,995 | 4,000 | 73,500 |
| 2022/07/07 | 3,980 | 4,025 | 3,960 | 4,010 | 40,500 |
| 2022/07/06 | 3,995 | 4,025 | 3,960 | 3,975 | 47,400 |
| 2022/07/05 | 4,000 | 4,050 | 3,985 | 4,035 | 50,500 |
| 2022/07/04 | 3,975 | 3,985 | 3,935 | 3,975 | 51,600 |
| 2022/07/01 | 4,015 | 4,015 | 3,910 | 3,940 | 115,300 |
| 2022/06/30 | 4,050 | 4,055 | 3,985 | 3,990 | 104,600 |
| 2022/06/29 | 4,090 | 4,110 | 4,030 | 4,060 | 151,500 |
| 2022/06/28 | 4,180 | 4,220 | 4,180 | 4,215 | 175,600 |
| 2022/06/27 | 4,170 | 4,210 | 4,160 | 4,190 | 51,500 |
| 2022/06/24 | 4,115 | 4,150 | 4,115 | 4,145 | 49,200 |
| 2022/06/23 | 4,110 | 4,165 | 4,110 | 4,135 | 34,100 |
| 2022/06/22 | 4,180 | 4,185 | 4,120 | 4,120 | 71,800 |
| 2022/06/21 | 4,130 | 4,210 | 4,125 | 4,180 | 42,100 |
| 2022/06/20 | 4,160 | 4,180 | 4,065 | 4,080 | 84,500 |
| 2022/06/17 | 4,200 | 4,215 | 4,130 | 4,195 | 81,000 |
| 2022/06/16 | 4,295 | 4,295 | 4,230 | 4,240 | 33,900 |
| 2022/06/15 | 4,275 | 4,295 | 4,235 | 4,235 | 57,100 |
| 2022/06/14 | 4,220 | 4,305 | 4,205 | 4,305 | 54,300 |
| 2022/06/13 | 4,280 | 4,310 | 4,280 | 4,295 | 37,300 |
| 2022/06/10 | 4,420 | 4,420 | 4,325 | 4,360 | 79,700 |
| 2022/06/09 | 4,390 | 4,435 | 4,365 | 4,410 | 66,800 |
| 2022/06/08 | 4,370 | 4,395 | 4,365 | 4,390 | 42,500 |
| 2022/06/07 | 4,380 | 4,410 | 4,350 | 4,365 | 60,100 |
| 2022/06/06 | 4,320 | 4,360 | 4,305 | 4,355 | 41,000 |
| 2022/06/03 | 4,325 | 4,335 | 4,300 | 4,325 | 31,600 |
| 2022/06/02 | 4,300 | 4,330 | 4,285 | 4,315 | 36,400 |
| 2022/06/01 | 4,235 | 4,300 | 4,235 | 4,300 | 50,700 |
| 2022/05/31 | 4,235 | 4,265 | 4,215 | 4,235 | 40,500 |
| 2022/05/30 | 4,240 | 4,265 | 4,230 | 4,250 | 69,300 |
| 2022/05/27 | 4,200 | 4,225 | 4,180 | 4,200 | 27,200 |
| 2022/05/26 | 4,120 | 4,180 | 4,120 | 4,165 | 34,200 |
| 2022/05/25 | 4,160 | 4,160 | 4,120 | 4,135 | 24,600 |
| 2022/05/24 | 4,190 | 4,210 | 4,170 | 4,175 | 23,800 |
| 2022/05/23 | 4,175 | 4,210 | 4,170 | 4,175 | 23,500 |
| 2022/05/20 | 4,185 | 4,210 | 4,165 | 4,175 | 49,200 |
| 2022/05/19 | 4,130 | 4,185 | 4,120 | 4,185 | 32,100 |
| 2022/05/18 | 4,170 | 4,185 | 4,150 | 4,160 | 29,600 |
| 2022/05/17 | 4,100 | 4,160 | 4,100 | 4,140 | 32,300 |
| 2022/05/16 | 4,135 | 4,135 | 4,085 | 4,090 | 35,100 |
| 2022/05/13 | 4,050 | 4,090 | 4,045 | 4,065 | 36,700 |
| 2022/05/12 | 4,050 | 4,095 | 4,030 | 4,050 | 46,800 |
| 2022/05/11 | 4,130 | 4,170 | 4,060 | 4,080 | 109,000 |
| 2022/05/10 | 4,185 | 4,230 | 4,165 | 4,195 | 42,400 |
| 2022/05/09 | 4,265 | 4,275 | 4,225 | 4,225 | 31,400 |
| 2022/05/06 | 4,195 | 4,270 | 4,170 | 4,270 | 65,200 |
| 2022/05/02 | 4,160 | 4,195 | 4,150 | 4,180 | 24,800 |
| 2022/04/28 | 4,060 | 4,165 | 4,060 | 4,165 | 25,200 |
| 2022/04/27 | 4,080 | 4,085 | 4,035 | 4,070 | 77,800 |
| 2022/04/26 | 4,150 | 4,175 | 4,115 | 4,115 | 27,600 |
| 2022/04/25 | 4,180 | 4,180 | 4,125 | 4,130 | 32,200 |
| 2022/04/22 | 4,195 | 4,215 | 4,180 | 4,195 | 32,200 |
| 2022/04/21 | 4,200 | 4,245 | 4,195 | 4,240 | 32,300 |
| 2022/04/20 | 4,245 | 4,245 | 4,180 | 4,180 | 32,600 |
| 2022/04/19 | 4,165 | 4,210 | 4,150 | 4,200 | 29,800 |
| 2022/04/18 | 4,135 | 4,160 | 4,130 | 4,130 | 23,900 |
| 2022/04/15 | 4,150 | 4,175 | 4,135 | 4,145 | 38,700 |
| 2022/04/14 | 4,150 | 4,195 | 4,150 | 4,195 | 29,100 |
| 2022/04/13 | 4,110 | 4,150 | 4,105 | 4,150 | 28,400 |
| 2022/04/12 | 4,125 | 4,140 | 4,105 | 4,120 | 45,000 |
| 2022/04/11 | 4,145 | 4,170 | 4,110 | 4,130 | 23,800 |
| 2022/04/08 | 4,135 | 4,175 | 4,105 | 4,140 | 58,100 |
| 2022/04/07 | 4,135 | 4,145 | 4,110 | 4,115 | 54,000 |
| 2022/04/06 | 4,245 | 4,255 | 4,180 | 4,180 | 66,600 |
| 2022/04/05 | 4,295 | 4,300 | 4,255 | 4,270 | 41,400 |
| 2022/04/04 | 4,235 | 4,285 | 4,200 | 4,260 | 61,400 |
| 2022/04/01 | 4,190 | 4,200 | 4,140 | 4,200 | 33,300 |
| 2022/03/31 | 4,210 | 4,230 | 4,175 | 4,190 | 58,800 |
| 2022/03/30 | 4,150 | 4,250 | 4,130 | 4,250 | 61,400 |
| 2022/03/29 | 4,125 | 4,125 | 4,085 | 4,115 | 59,400 |
| 2022/03/28 | 4,175 | 4,185 | 4,130 | 4,160 | 23,400 |
| 2022/03/25 | 4,175 | 4,230 | 4,150 | 4,175 | 71,600 |
| 2022/03/24 | 4,100 | 4,165 | 4,095 | 4,165 | 46,100 |
| 2022/03/23 | 4,160 | 4,165 | 4,115 | 4,140 | 47,000 |
| 2022/03/22 | 4,155 | 4,165 | 4,085 | 4,110 | 40,800 |
| 2022/03/18 | 4,080 | 4,115 | 4,055 | 4,115 | 47,100 |
| 2022/03/17 | 4,060 | 4,080 | 4,035 | 4,075 | 45,200 |
| 2022/03/16 | 4,030 | 4,030 | 3,980 | 4,000 | 23,500 |
| 2022/03/15 | 3,960 | 4,025 | 3,960 | 3,995 | 32,700 |
| 2022/03/14 | 3,930 | 3,965 | 3,920 | 3,930 | 25,500 |
| 2022/03/11 | 3,870 | 3,915 | 3,845 | 3,910 | 60,700 |
| 2022/03/10 | 3,875 | 3,925 | 3,830 | 3,915 | 47,500 |
| 2022/03/09 | 3,805 | 3,865 | 3,760 | 3,760 | 59,100 |
| 2022/03/08 | 3,910 | 3,930 | 3,810 | 3,820 | 72,300 |
| 2022/03/07 | 4,005 | 4,020 | 3,915 | 3,950 | 86,700 |
| 2022/03/04 | 4,145 | 4,150 | 4,025 | 4,040 | 52,100 |
| 2022/03/03 | 4,095 | 4,165 | 4,090 | 4,155 | 74,100 |
| 2022/03/02 | 4,105 | 4,125 | 4,040 | 4,080 | 51,600 |
| 2022/03/01 | 4,105 | 4,135 | 4,080 | 4,105 | 55,900 |
| 2022/02/28 | 4,050 | 4,105 | 4,040 | 4,100 | 90,700 |
| 2022/02/25 | 3,985 | 4,060 | 3,980 | 4,040 | 44,800 |
| 2022/02/24 | 4,085 | 4,095 | 3,955 | 3,990 | 93,500 |
| 2022/02/22 | 4,160 | 4,160 | 4,120 | 4,125 | 36,300 |
| 2022/02/21 | 4,215 | 4,215 | 4,140 | 4,160 | 37,300 |
| 2022/02/18 | 4,160 | 4,230 | 4,120 | 4,210 | 46,900 |
| 2022/02/17 | 4,240 | 4,240 | 4,185 | 4,185 | 40,000 |
| 2022/02/16 | 4,200 | 4,255 | 4,160 | 4,250 | 97,900 |
| 2022/02/15 | 4,105 | 4,150 | 4,090 | 4,145 | 68,200 |
| 2022/02/14 | 4,105 | 4,185 | 4,090 | 4,110 | 101,900 |
| 2022/02/10 | 4,055 | 4,100 | 4,040 | 4,085 | 65,100 |
| 2022/02/09 | 4,040 | 4,045 | 4,000 | 4,045 | 39,800 |
| 2022/02/08 | 4,035 | 4,045 | 4,000 | 4,005 | 26,500 |
| 2022/02/07 | 3,965 | 4,010 | 3,955 | 3,990 | 33,000 |
| 2022/02/04 | 4,005 | 4,015 | 3,965 | 4,005 | 31,200 |
| 2022/02/03 | 4,015 | 4,020 | 3,975 | 3,985 | 42,900 |
| 2022/02/02 | 3,985 | 4,035 | 3,960 | 4,035 | 46,700 |
| 2022/02/01 | 4,000 | 4,040 | 3,940 | 3,940 | 63,600 |
| 2022/01/31 | 3,950 | 3,990 | 3,950 | 3,980 | 36,800 |
| 2022/01/28 | 3,970 | 3,975 | 3,890 | 3,945 | 74,500 |
| 2022/01/27 | 4,020 | 4,050 | 3,900 | 3,900 | 66,700 |
| 2022/01/26 | 3,995 | 4,015 | 3,965 | 3,980 | 24,400 |
| 2022/01/25 | 4,060 | 4,060 | 3,965 | 3,995 | 82,600 |
| 2022/01/24 | 3,950 | 4,065 | 3,945 | 4,060 | 44,500 |
| 2022/01/21 | 3,975 | 3,990 | 3,910 | 3,980 | 67,700 |
| 2022/01/20 | 4,010 | 4,055 | 3,985 | 4,000 | 76,100 |
| 2022/01/19 | 4,085 | 4,100 | 4,015 | 4,025 | 76,600 |
| 2022/01/18 | 4,220 | 4,220 | 4,110 | 4,130 | 55,000 |
| 2022/01/17 | 4,235 | 4,240 | 4,185 | 4,195 | 20,800 |
| 2022/01/14 | 4,255 | 4,260 | 4,175 | 4,215 | 42,700 |
| 2022/01/13 | 4,255 | 4,260 | 4,225 | 4,240 | 19,200 |
| 2022/01/12 | 4,215 | 4,260 | 4,205 | 4,255 | 46,900 |
| 2022/01/11 | 4,210 | 4,220 | 4,155 | 4,205 | 46,400 |
| 2022/01/07 | 4,245 | 4,280 | 4,185 | 4,205 | 42,000 |
| 2022/01/06 | 4,280 | 4,280 | 4,205 | 4,235 | 56,700 |
| 2022/01/05 | 4,245 | 4,265 | 4,225 | 4,240 | 63,700 |
| 2022/01/04 | 4,180 | 4,240 | 4,165 | 4,235 | 72,200 |