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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,430 | 4,440 | 4,375 | 4,385 | 75,000 |
| 2023/12/28 | 4,350 | 4,420 | 4,330 | 4,415 | 141,600 |
| 2023/12/27 | 4,505 | 4,530 | 4,495 | 4,520 | 132,200 |
| 2023/12/26 | 4,490 | 4,515 | 4,470 | 4,515 | 87,900 |
| 2023/12/25 | 4,510 | 4,520 | 4,485 | 4,485 | 61,700 |
| 2023/12/22 | 4,530 | 4,530 | 4,440 | 4,455 | 193,400 |
| 2023/12/21 | 4,560 | 4,565 | 4,525 | 4,525 | 132,900 |
| 2023/12/20 | 4,570 | 4,585 | 4,560 | 4,570 | 57,800 |
| 2023/12/19 | 4,580 | 4,590 | 4,545 | 4,550 | 73,800 |
| 2023/12/18 | 4,565 | 4,580 | 4,530 | 4,580 | 58,200 |
| 2023/12/15 | 4,535 | 4,580 | 4,535 | 4,580 | 56,700 |
| 2023/12/14 | 4,545 | 4,550 | 4,510 | 4,535 | 69,900 |
| 2023/12/13 | 4,535 | 4,555 | 4,520 | 4,545 | 50,900 |
| 2023/12/12 | 4,555 | 4,575 | 4,530 | 4,535 | 56,500 |
| 2023/12/11 | 4,570 | 4,575 | 4,550 | 4,555 | 46,700 |
| 2023/12/08 | 4,580 | 4,595 | 4,515 | 4,525 | 179,700 |
| 2023/12/07 | 4,630 | 4,635 | 4,580 | 4,615 | 47,100 |
| 2023/12/06 | 4,580 | 4,645 | 4,575 | 4,630 | 62,900 |
| 2023/12/05 | 4,605 | 4,625 | 4,580 | 4,580 | 78,300 |
| 2023/12/04 | 4,630 | 4,650 | 4,605 | 4,620 | 45,300 |
| 2023/12/01 | 4,645 | 4,655 | 4,615 | 4,615 | 56,700 |
| 2023/11/30 | 4,605 | 4,645 | 4,605 | 4,645 | 56,000 |
| 2023/11/29 | 4,640 | 4,650 | 4,615 | 4,625 | 52,300 |
| 2023/11/28 | 4,635 | 4,655 | 4,625 | 4,635 | 37,200 |
| 2023/11/27 | 4,660 | 4,670 | 4,635 | 4,635 | 47,900 |
| 2023/11/24 | 4,620 | 4,670 | 4,620 | 4,670 | 75,400 |
| 2023/11/22 | 4,580 | 4,615 | 4,575 | 4,605 | 53,500 |
| 2023/11/21 | 4,565 | 4,595 | 4,545 | 4,580 | 44,000 |
| 2023/11/20 | 4,610 | 4,625 | 4,585 | 4,585 | 51,000 |
| 2023/11/17 | 4,535 | 4,610 | 4,525 | 4,605 | 84,500 |
| 2023/11/16 | 4,530 | 4,560 | 4,510 | 4,535 | 45,200 |
| 2023/11/15 | 4,530 | 4,570 | 4,505 | 4,565 | 93,100 |
| 2023/11/14 | 4,530 | 4,535 | 4,485 | 4,510 | 71,800 |
| 2023/11/13 | 4,475 | 4,525 | 4,475 | 4,520 | 86,600 |
| 2023/11/10 | 4,395 | 4,465 | 4,380 | 4,455 | 51,400 |
| 2023/11/09 | 4,435 | 4,435 | 4,360 | 4,395 | 55,600 |
| 2023/11/08 | 4,440 | 4,445 | 4,345 | 4,365 | 161,500 |
| 2023/11/07 | 4,485 | 4,500 | 4,460 | 4,470 | 41,600 |
| 2023/11/06 | 4,500 | 4,505 | 4,460 | 4,490 | 70,300 |
| 2023/11/02 | 4,495 | 4,495 | 4,440 | 4,460 | 44,700 |
| 2023/11/01 | 4,450 | 4,490 | 4,445 | 4,465 | 47,000 |
| 2023/10/31 | 4,370 | 4,425 | 4,370 | 4,415 | 55,400 |
| 2023/10/30 | 4,400 | 4,425 | 4,370 | 4,400 | 65,500 |
| 2023/10/27 | 4,390 | 4,430 | 4,355 | 4,425 | 55,500 |
| 2023/10/26 | 4,405 | 4,425 | 4,340 | 4,355 | 48,500 |
| 2023/10/25 | 4,400 | 4,420 | 4,370 | 4,400 | 47,600 |
| 2023/10/24 | 4,390 | 4,395 | 4,300 | 4,370 | 83,600 |
| 2023/10/23 | 4,420 | 4,455 | 4,390 | 4,395 | 54,800 |
| 2023/10/20 | 4,440 | 4,460 | 4,415 | 4,430 | 34,900 |
| 2023/10/19 | 4,460 | 4,480 | 4,440 | 4,450 | 38,700 |
| 2023/10/18 | 4,515 | 4,515 | 4,475 | 4,495 | 24,700 |
| 2023/10/17 | 4,535 | 4,535 | 4,475 | 4,500 | 36,900 |
| 2023/10/16 | 4,540 | 4,545 | 4,490 | 4,500 | 51,900 |
| 2023/10/13 | 4,555 | 4,570 | 4,505 | 4,520 | 47,000 |
| 2023/10/12 | 4,565 | 4,580 | 4,520 | 4,580 | 38,300 |
| 2023/10/11 | 4,500 | 4,545 | 4,495 | 4,520 | 30,200 |
| 2023/10/10 | 4,540 | 4,540 | 4,500 | 4,515 | 42,400 |
| 2023/10/06 | 4,440 | 4,510 | 4,435 | 4,470 | 43,700 |
| 2023/10/05 | 4,375 | 4,440 | 4,370 | 4,440 | 47,600 |
| 2023/10/04 | 4,420 | 4,445 | 4,365 | 4,370 | 84,800 |
| 2023/10/03 | 4,580 | 4,580 | 4,480 | 4,480 | 79,900 |
| 2023/10/02 | 4,570 | 4,650 | 4,570 | 4,595 | 72,500 |
| 2023/09/29 | 4,590 | 4,595 | 4,530 | 4,555 | 63,100 |
| 2023/09/28 | 4,585 | 4,620 | 4,560 | 4,580 | 54,200 |
| 2023/09/27 | 4,575 | 4,590 | 4,520 | 4,585 | 62,300 |
| 2023/09/26 | 4,540 | 4,580 | 4,525 | 4,575 | 34,900 |
| 2023/09/25 | 4,550 | 4,555 | 4,520 | 4,520 | 37,400 |
| 2023/09/22 | 4,500 | 4,540 | 4,480 | 4,520 | 50,900 |
| 2023/09/21 | 4,555 | 4,560 | 4,505 | 4,515 | 35,900 |
| 2023/09/20 | 4,600 | 4,615 | 4,535 | 4,540 | 51,700 |
| 2023/09/19 | 4,515 | 4,595 | 4,510 | 4,595 | 90,500 |
| 2023/09/15 | 4,475 | 4,520 | 4,470 | 4,500 | 80,900 |
| 2023/09/14 | 4,415 | 4,465 | 4,415 | 4,450 | 28,500 |
| 2023/09/13 | 4,445 | 4,460 | 4,410 | 4,420 | 37,700 |
| 2023/09/12 | 4,440 | 4,470 | 4,435 | 4,450 | 17,500 |
| 2023/09/11 | 4,475 | 4,485 | 4,435 | 4,440 | 27,500 |
| 2023/09/08 | 4,480 | 4,490 | 4,455 | 4,465 | 39,600 |
| 2023/09/07 | 4,460 | 4,515 | 4,455 | 4,490 | 61,700 |
| 2023/09/06 | 4,500 | 4,500 | 4,460 | 4,480 | 42,600 |
| 2023/09/05 | 4,490 | 4,505 | 4,470 | 4,495 | 41,000 |
| 2023/09/04 | 4,495 | 4,520 | 4,485 | 4,495 | 54,500 |
| 2023/09/01 | 4,440 | 4,495 | 4,440 | 4,485 | 79,500 |
| 2023/08/31 | 4,395 | 4,440 | 4,395 | 4,435 | 52,000 |
| 2023/08/30 | 4,395 | 4,415 | 4,375 | 4,390 | 47,900 |
| 2023/08/29 | 4,395 | 4,405 | 4,380 | 4,395 | 29,100 |
| 2023/08/28 | 4,360 | 4,390 | 4,355 | 4,390 | 46,500 |
| 2023/08/25 | 4,340 | 4,350 | 4,315 | 4,340 | 17,900 |
| 2023/08/24 | 4,340 | 4,360 | 4,330 | 4,350 | 27,400 |
| 2023/08/23 | 4,290 | 4,345 | 4,290 | 4,335 | 35,200 |
| 2023/08/22 | 4,310 | 4,310 | 4,275 | 4,290 | 32,200 |
| 2023/08/21 | 4,265 | 4,315 | 4,265 | 4,305 | 40,000 |
| 2023/08/18 | 4,240 | 4,265 | 4,235 | 4,260 | 31,100 |
| 2023/08/17 | 4,290 | 4,290 | 4,235 | 4,280 | 45,100 |
| 2023/08/16 | 4,305 | 4,305 | 4,280 | 4,290 | 25,400 |
| 2023/08/15 | 4,365 | 4,365 | 4,305 | 4,320 | 26,000 |
| 2023/08/14 | 4,290 | 4,365 | 4,290 | 4,365 | 74,200 |
| 2023/08/10 | 4,240 | 4,285 | 4,210 | 4,285 | 50,600 |
| 2023/08/09 | 4,250 | 4,275 | 4,235 | 4,260 | 32,700 |
| 2023/08/08 | 4,225 | 4,260 | 4,225 | 4,240 | 46,500 |
| 2023/08/07 | 4,225 | 4,225 | 4,190 | 4,215 | 72,400 |
| 2023/08/04 | 4,230 | 4,235 | 4,205 | 4,220 | 44,800 |
| 2023/08/03 | 4,260 | 4,280 | 4,250 | 4,260 | 49,900 |
| 2023/08/02 | 4,275 | 4,320 | 4,270 | 4,275 | 79,200 |
| 2023/08/01 | 4,310 | 4,345 | 4,305 | 4,305 | 48,900 |
| 2023/07/31 | 4,350 | 4,350 | 4,305 | 4,310 | 47,300 |
| 2023/07/28 | 4,295 | 4,325 | 4,275 | 4,320 | 126,300 |
| 2023/07/27 | 4,300 | 4,300 | 4,270 | 4,300 | 24,600 |
| 2023/07/26 | 4,280 | 4,295 | 4,260 | 4,290 | 25,100 |
| 2023/07/25 | 4,275 | 4,310 | 4,275 | 4,275 | 46,000 |
| 2023/07/24 | 4,255 | 4,270 | 4,240 | 4,270 | 37,100 |
| 2023/07/21 | 4,220 | 4,240 | 4,205 | 4,230 | 24,800 |
| 2023/07/20 | 4,245 | 4,250 | 4,215 | 4,220 | 40,400 |
| 2023/07/19 | 4,250 | 4,250 | 4,215 | 4,240 | 29,700 |
| 2023/07/18 | 4,200 | 4,225 | 4,195 | 4,215 | 30,900 |
| 2023/07/14 | 4,245 | 4,245 | 4,180 | 4,200 | 41,600 |
| 2023/07/13 | 4,210 | 4,240 | 4,190 | 4,220 | 40,200 |
| 2023/07/12 | 4,230 | 4,230 | 4,175 | 4,210 | 42,300 |
| 2023/07/11 | 4,260 | 4,275 | 4,220 | 4,230 | 51,200 |
| 2023/07/10 | 4,200 | 4,260 | 4,200 | 4,235 | 69,200 |
| 2023/07/07 | 4,200 | 4,210 | 4,150 | 4,190 | 115,800 |
| 2023/07/06 | 4,230 | 4,235 | 4,205 | 4,225 | 79,500 |
| 2023/07/05 | 4,260 | 4,275 | 4,220 | 4,260 | 97,700 |
| 2023/07/04 | 4,350 | 4,365 | 4,290 | 4,300 | 70,700 |
| 2023/07/03 | 4,350 | 4,385 | 4,350 | 4,370 | 75,300 |
| 2023/06/30 | 4,365 | 4,370 | 4,320 | 4,345 | 66,100 |
| 2023/06/29 | 4,420 | 4,425 | 4,340 | 4,370 | 155,100 |
| 2023/06/28 | 4,495 | 4,525 | 4,475 | 4,525 | 131,700 |
| 2023/06/27 | 4,490 | 4,500 | 4,465 | 4,475 | 62,700 |
| 2023/06/26 | 4,500 | 4,525 | 4,460 | 4,490 | 56,200 |
| 2023/06/23 | 4,515 | 4,535 | 4,465 | 4,485 | 69,300 |
| 2023/06/22 | 4,500 | 4,520 | 4,495 | 4,495 | 74,000 |
| 2023/06/21 | 4,475 | 4,500 | 4,455 | 4,495 | 36,300 |
| 2023/06/20 | 4,440 | 4,480 | 4,435 | 4,475 | 34,000 |
| 2023/06/19 | 4,480 | 4,480 | 4,440 | 4,470 | 59,900 |
| 2023/06/16 | 4,460 | 4,475 | 4,420 | 4,465 | 83,300 |
| 2023/06/15 | 4,440 | 4,470 | 4,420 | 4,445 | 43,100 |
| 2023/06/14 | 4,455 | 4,465 | 4,420 | 4,440 | 63,400 |
| 2023/06/13 | 4,430 | 4,450 | 4,410 | 4,430 | 42,200 |
| 2023/06/12 | 4,415 | 4,430 | 4,400 | 4,425 | 46,500 |
| 2023/06/09 | 4,420 | 4,445 | 4,400 | 4,415 | 47,200 |
| 2023/06/08 | 4,440 | 4,460 | 4,390 | 4,410 | 47,400 |
| 2023/06/07 | 4,515 | 4,520 | 4,435 | 4,445 | 89,900 |
| 2023/06/06 | 4,470 | 4,510 | 4,450 | 4,495 | 80,200 |
| 2023/06/05 | 4,485 | 4,515 | 4,470 | 4,470 | 153,500 |
| 2023/06/02 | 4,360 | 4,430 | 4,355 | 4,420 | 49,500 |
| 2023/06/01 | 4,330 | 4,350 | 4,315 | 4,350 | 35,800 |
| 2023/05/31 | 4,390 | 4,390 | 4,340 | 4,345 | 55,800 |
| 2023/05/30 | 4,415 | 4,415 | 4,360 | 4,400 | 37,200 |
| 2023/05/29 | 4,405 | 4,440 | 4,400 | 4,415 | 53,900 |
| 2023/05/26 | 4,410 | 4,425 | 4,380 | 4,380 | 50,800 |
| 2023/05/25 | 4,355 | 4,420 | 4,350 | 4,410 | 57,500 |
| 2023/05/24 | 4,340 | 4,370 | 4,320 | 4,355 | 33,300 |
| 2023/05/23 | 4,370 | 4,395 | 4,325 | 4,335 | 46,400 |
| 2023/05/22 | 4,350 | 4,390 | 4,325 | 4,390 | 42,400 |
| 2023/05/19 | 4,395 | 4,415 | 4,365 | 4,380 | 101,000 |
| 2023/05/18 | 4,380 | 4,395 | 4,340 | 4,375 | 62,400 |
| 2023/05/17 | 4,400 | 4,400 | 4,355 | 4,375 | 37,100 |
| 2023/05/16 | 4,395 | 4,400 | 4,355 | 4,395 | 52,100 |
| 2023/05/15 | 4,350 | 4,395 | 4,340 | 4,395 | 65,200 |
| 2023/05/12 | 4,285 | 4,355 | 4,265 | 4,335 | 79,700 |
| 2023/05/11 | 4,350 | 4,435 | 4,315 | 4,315 | 219,100 |
| 2023/05/10 | 4,190 | 4,225 | 4,190 | 4,220 | 54,900 |
| 2023/05/09 | 4,195 | 4,200 | 4,165 | 4,190 | 45,600 |
| 2023/05/08 | 4,190 | 4,215 | 4,180 | 4,195 | 59,200 |
| 2023/05/02 | 4,180 | 4,190 | 4,165 | 4,185 | 39,500 |
| 2023/05/01 | 4,185 | 4,195 | 4,155 | 4,170 | 39,800 |
| 2023/04/28 | 4,150 | 4,180 | 4,135 | 4,160 | 63,900 |
| 2023/04/27 | 4,110 | 4,120 | 4,100 | 4,115 | 35,200 |
| 2023/04/26 | 4,125 | 4,140 | 4,100 | 4,110 | 47,500 |
| 2023/04/25 | 4,135 | 4,155 | 4,125 | 4,125 | 43,100 |
| 2023/04/24 | 4,140 | 4,145 | 4,120 | 4,135 | 23,500 |
| 2023/04/21 | 4,115 | 4,145 | 4,115 | 4,125 | 31,200 |
| 2023/04/20 | 4,115 | 4,130 | 4,105 | 4,130 | 36,000 |
| 2023/04/19 | 4,100 | 4,115 | 4,100 | 4,115 | 24,300 |
| 2023/04/18 | 4,120 | 4,130 | 4,100 | 4,100 | 47,500 |
| 2023/04/17 | 4,110 | 4,120 | 4,095 | 4,120 | 32,200 |
| 2023/04/14 | 4,075 | 4,110 | 4,075 | 4,095 | 45,300 |
| 2023/04/13 | 4,070 | 4,075 | 4,050 | 4,075 | 67,900 |
| 2023/04/12 | 4,090 | 4,105 | 4,070 | 4,070 | 46,600 |
| 2023/04/11 | 4,060 | 4,085 | 4,030 | 4,085 | 72,400 |
| 2023/04/10 | 4,050 | 4,055 | 4,005 | 4,035 | 45,500 |
| 2023/04/07 | 4,025 | 4,040 | 4,010 | 4,030 | 42,700 |
| 2023/04/06 | 4,030 | 4,035 | 4,010 | 4,025 | 65,900 |
| 2023/04/05 | 4,095 | 4,095 | 4,040 | 4,040 | 71,500 |
| 2023/04/04 | 4,125 | 4,125 | 4,100 | 4,105 | 70,600 |
| 2023/04/03 | 4,125 | 4,130 | 4,100 | 4,125 | 37,100 |
| 2023/03/31 | 4,080 | 4,100 | 4,080 | 4,100 | 44,400 |
| 2023/03/30 | 4,065 | 4,075 | 4,030 | 4,075 | 42,400 |
| 2023/03/29 | 4,010 | 4,035 | 3,990 | 4,035 | 53,800 |
| 2023/03/28 | 3,980 | 4,000 | 3,970 | 3,990 | 32,200 |
| 2023/03/27 | 3,975 | 3,985 | 3,950 | 3,955 | 49,000 |
| 2023/03/24 | 3,970 | 3,980 | 3,950 | 3,970 | 27,000 |
| 2023/03/23 | 3,930 | 3,970 | 3,920 | 3,970 | 57,000 |
| 2023/03/22 | 3,965 | 3,970 | 3,940 | 3,945 | 53,500 |
| 2023/03/20 | 3,930 | 3,955 | 3,900 | 3,915 | 59,500 |
| 2023/03/17 | 3,990 | 4,000 | 3,940 | 3,945 | 99,700 |
| 2023/03/16 | 3,960 | 3,985 | 3,940 | 3,975 | 89,000 |
| 2023/03/15 | 4,025 | 4,030 | 3,990 | 4,020 | 68,300 |
| 2023/03/14 | 4,010 | 4,010 | 3,955 | 3,980 | 130,700 |
| 2023/03/13 | 4,085 | 4,085 | 4,035 | 4,055 | 94,700 |
| 2023/03/10 | 4,090 | 4,145 | 4,085 | 4,110 | 81,400 |
| 2023/03/09 | 4,115 | 4,125 | 4,095 | 4,100 | 48,800 |
| 2023/03/08 | 4,095 | 4,105 | 4,065 | 4,090 | 112,200 |
| 2023/03/07 | 4,125 | 4,150 | 4,125 | 4,130 | 34,300 |
| 2023/03/06 | 4,150 | 4,155 | 4,135 | 4,145 | 26,600 |
| 2023/03/03 | 4,150 | 4,150 | 4,120 | 4,125 | 37,400 |
| 2023/03/02 | 4,215 | 4,215 | 4,110 | 4,125 | 59,100 |
| 2023/03/01 | 4,160 | 4,190 | 4,150 | 4,190 | 50,700 |
| 2023/02/28 | 4,150 | 4,175 | 4,135 | 4,165 | 51,300 |
| 2023/02/27 | 4,135 | 4,140 | 4,100 | 4,135 | 33,800 |
| 2023/02/24 | 4,115 | 4,120 | 4,070 | 4,100 | 41,300 |
| 2023/02/22 | 4,140 | 4,145 | 4,095 | 4,100 | 53,900 |
| 2023/02/21 | 4,160 | 4,175 | 4,140 | 4,145 | 30,500 |
| 2023/02/20 | 4,160 | 4,170 | 4,140 | 4,160 | 22,200 |
| 2023/02/17 | 4,170 | 4,195 | 4,125 | 4,135 | 48,800 |
| 2023/02/16 | 4,160 | 4,195 | 4,150 | 4,185 | 68,400 |
| 2023/02/15 | 4,170 | 4,185 | 4,110 | 4,120 | 75,500 |
| 2023/02/14 | 4,130 | 4,140 | 4,085 | 4,140 | 97,400 |
| 2023/02/13 | 4,125 | 4,155 | 4,035 | 4,105 | 219,400 |
| 2023/02/10 | 4,375 | 4,435 | 4,360 | 4,405 | 117,600 |
| 2023/02/09 | 4,310 | 4,340 | 4,295 | 4,335 | 33,000 |
| 2023/02/08 | 4,315 | 4,315 | 4,280 | 4,300 | 36,300 |
| 2023/02/07 | 4,340 | 4,355 | 4,305 | 4,305 | 23,300 |
| 2023/02/06 | 4,330 | 4,345 | 4,290 | 4,320 | 45,200 |
| 2023/02/03 | 4,345 | 4,345 | 4,315 | 4,330 | 28,500 |
| 2023/02/02 | 4,400 | 4,400 | 4,335 | 4,355 | 35,800 |
| 2023/02/01 | 4,415 | 4,425 | 4,380 | 4,380 | 28,700 |
| 2023/01/31 | 4,420 | 4,445 | 4,405 | 4,415 | 52,300 |
| 2023/01/30 | 4,395 | 4,420 | 4,380 | 4,420 | 49,000 |
| 2023/01/27 | 4,370 | 4,400 | 4,355 | 4,390 | 28,100 |
| 2023/01/26 | 4,400 | 4,405 | 4,370 | 4,370 | 24,400 |
| 2023/01/25 | 4,380 | 4,410 | 4,380 | 4,405 | 52,100 |
| 2023/01/24 | 4,380 | 4,400 | 4,360 | 4,365 | 56,100 |
| 2023/01/23 | 4,330 | 4,380 | 4,320 | 4,380 | 42,600 |
| 2023/01/20 | 4,295 | 4,315 | 4,280 | 4,300 | 24,800 |
| 2023/01/19 | 4,305 | 4,320 | 4,290 | 4,305 | 27,500 |
| 2023/01/18 | 4,305 | 4,325 | 4,275 | 4,305 | 33,600 |
| 2023/01/17 | 4,270 | 4,315 | 4,270 | 4,295 | 32,000 |
| 2023/01/16 | 4,270 | 4,270 | 4,240 | 4,240 | 26,400 |
| 2023/01/13 | 4,280 | 4,300 | 4,265 | 4,270 | 28,100 |
| 2023/01/12 | 4,295 | 4,305 | 4,280 | 4,285 | 33,100 |
| 2023/01/11 | 4,275 | 4,290 | 4,265 | 4,285 | 33,200 |
| 2023/01/10 | 4,240 | 4,260 | 4,225 | 4,255 | 41,600 |
| 2023/01/06 | 4,190 | 4,225 | 4,185 | 4,225 | 40,700 |
| 2023/01/05 | 4,165 | 4,200 | 4,130 | 4,200 | 68,500 |
| 2023/01/04 | 4,210 | 4,210 | 4,140 | 4,165 | 48,200 |