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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,750 | 4,770 | 4,690 | 4,715 | 60,200 |
| 2026/05/21 | 4,790 | 4,790 | 4,715 | 4,730 | 58,500 |
| 2026/05/20 | 4,850 | 4,855 | 4,725 | 4,750 | 69,600 |
| 2026/05/19 | 4,905 | 4,915 | 4,845 | 4,895 | 53,700 |
| 2026/05/18 | 4,930 | 4,965 | 4,865 | 4,885 | 33,500 |
| 2026/05/15 | 4,955 | 4,980 | 4,880 | 4,920 | 44,600 |
| 2026/05/14 | 4,885 | 4,990 | 4,880 | 4,930 | 53,200 |
| 2026/05/13 | 4,885 | 4,920 | 4,840 | 4,885 | 61,000 |
| 2026/05/12 | 4,880 | 4,915 | 4,830 | 4,880 | 29,200 |
| 2026/05/11 | 4,855 | 4,905 | 4,845 | 4,845 | 61,500 |
| 2026/05/08 | 4,900 | 4,910 | 4,830 | 4,855 | 52,100 |
| 2026/05/07 | 4,820 | 4,915 | 4,820 | 4,905 | 61,900 |
| 2026/05/01 | 4,770 | 4,810 | 4,730 | 4,765 | 37,000 |
| 2026/04/30 | 4,745 | 4,790 | 4,720 | 4,790 | 45,100 |
| 2026/04/28 | 4,765 | 4,795 | 4,755 | 4,790 | 36,400 |
| 2026/04/27 | 4,725 | 4,785 | 4,715 | 4,780 | 35,100 |
| 2026/04/24 | 4,750 | 4,750 | 4,685 | 4,710 | 31,100 |
| 2026/04/23 | 4,740 | 4,775 | 4,695 | 4,740 | 41,700 |
| 2026/04/22 | 4,790 | 4,800 | 4,740 | 4,760 | 35,000 |
| 2026/04/21 | 4,785 | 4,810 | 4,780 | 4,785 | 24,600 |
| 2026/04/20 | 4,795 | 4,820 | 4,770 | 4,775 | 33,500 |
| 2026/04/17 | 4,730 | 4,795 | 4,730 | 4,795 | 30,000 |
| 2026/04/16 | 4,765 | 4,790 | 4,750 | 4,750 | 25,900 |
| 2026/04/15 | 4,770 | 4,805 | 4,725 | 4,765 | 53,300 |
| 2026/04/14 | 4,795 | 4,825 | 4,730 | 4,765 | 41,400 |
| 2026/04/13 | 4,800 | 4,835 | 4,735 | 4,765 | 43,800 |
| 2026/04/10 | 4,880 | 4,895 | 4,810 | 4,820 | 46,600 |
| 2026/04/09 | 4,860 | 4,885 | 4,815 | 4,815 | 43,100 |
| 2026/04/08 | 4,835 | 4,870 | 4,810 | 4,845 | 63,500 |
| 2026/04/07 | 4,710 | 4,775 | 4,710 | 4,775 | 45,800 |
| 2026/04/06 | 4,645 | 4,720 | 4,645 | 4,715 | 44,000 |
| 2026/04/03 | 4,620 | 4,655 | 4,610 | 4,640 | 32,700 |
| 2026/03/27 | 4,595 | 4,600 | 4,530 | 4,555 | 52,900 |
| 2026/03/26 | 4,645 | 4,660 | 4,540 | 4,585 | 41,300 |
| 2026/03/25 | 4,620 | 4,680 | 4,615 | 4,655 | 71,400 |
| 2026/03/24 | 4,560 | 4,585 | 4,530 | 4,560 | 53,700 |
| 2026/03/23 | 4,500 | 4,500 | 4,390 | 4,475 | 80,400 |
| 2026/03/19 | 4,670 | 4,680 | 4,595 | 4,615 | 60,700 |
| 2026/03/18 | 4,650 | 4,745 | 4,640 | 4,745 | 53,100 |
| 2026/03/17 | 4,645 | 4,675 | 4,600 | 4,620 | 43,800 |
| 2026/03/16 | 4,620 | 4,655 | 4,600 | 4,635 | 39,300 |
| 2026/03/13 | 4,615 | 4,685 | 4,600 | 4,640 | 42,100 |
| 2026/03/12 | 4,700 | 4,700 | 4,640 | 4,670 | 50,500 |
| 2026/03/11 | 4,720 | 4,750 | 4,705 | 4,710 | 44,700 |
| 2026/03/10 | 4,655 | 4,695 | 4,620 | 4,675 | 42,300 |
| 2026/03/09 | 4,570 | 4,600 | 4,470 | 4,585 | 122,000 |
| 2026/03/06 | 4,715 | 4,730 | 4,675 | 4,680 | 46,000 |
| 2026/03/05 | 4,770 | 4,795 | 4,695 | 4,775 | 76,100 |
| 2026/03/04 | 4,715 | 4,760 | 4,565 | 4,630 | 116,000 |
| 2026/03/03 | 4,945 | 5,000 | 4,855 | 4,880 | 91,800 |
| 2026/03/02 | 4,975 | 5,020 | 4,890 | 5,010 | 81,600 |
| 2026/02/27 | 4,980 | 5,050 | 4,970 | 5,050 | 55,800 |
| 2026/02/26 | 4,980 | 5,020 | 4,965 | 4,985 | 50,500 |
| 2026/02/25 | 5,060 | 5,080 | 4,940 | 4,965 | 79,100 |
| 2026/02/24 | 4,890 | 5,050 | 4,875 | 5,020 | 108,800 |
| 2026/02/20 | 4,870 | 4,875 | 4,800 | 4,870 | 53,800 |
| 2026/02/19 | 4,855 | 4,915 | 4,850 | 4,915 | 58,800 |
| 2026/02/18 | 4,905 | 4,905 | 4,860 | 4,880 | 51,500 |
| 2026/02/17 | 4,895 | 4,945 | 4,850 | 4,880 | 64,900 |
| 2026/02/16 | 4,810 | 4,875 | 4,795 | 4,850 | 47,800 |
| 2026/02/13 | 4,935 | 4,955 | 4,790 | 4,815 | 95,800 |
| 2026/02/12 | 4,820 | 5,000 | 4,820 | 4,930 | 179,800 |
| 2026/02/10 | 4,840 | 4,995 | 4,780 | 4,815 | 186,700 |
| 2026/02/09 | 4,810 | 4,865 | 4,790 | 4,815 | 115,000 |
| 2026/02/06 | 4,715 | 4,780 | 4,690 | 4,760 | 55,600 |
| 2026/02/05 | 4,760 | 4,800 | 4,735 | 4,760 | 75,800 |
| 2026/02/04 | 4,650 | 4,775 | 4,650 | 4,755 | 91,200 |
| 2026/02/03 | 4,610 | 4,655 | 4,605 | 4,645 | 31,600 |
| 2026/02/02 | 4,650 | 4,670 | 4,590 | 4,600 | 100,200 |
| 2026/01/30 | 4,590 | 4,615 | 4,560 | 4,600 | 42,400 |
| 2026/01/29 | 4,560 | 4,625 | 4,555 | 4,610 | 92,100 |
| 2026/01/28 | 4,565 | 4,575 | 4,520 | 4,560 | 39,200 |
| 2026/01/27 | 4,530 | 4,585 | 4,505 | 4,585 | 42,200 |
| 2026/01/26 | 4,590 | 4,590 | 4,530 | 4,535 | 65,300 |
| 2026/01/23 | 4,630 | 4,645 | 4,575 | 4,600 | 43,900 |
| 2026/01/22 | 4,580 | 4,610 | 4,555 | 4,610 | 55,900 |
| 2026/01/21 | 4,480 | 4,535 | 4,475 | 4,535 | 40,300 |
| 2026/01/20 | 4,580 | 4,585 | 4,525 | 4,530 | 39,700 |
| 2026/01/19 | 4,600 | 4,600 | 4,535 | 4,565 | 50,100 |
| 2026/01/16 | 4,580 | 4,600 | 4,545 | 4,585 | 56,400 |
| 2026/01/15 | 4,550 | 4,585 | 4,530 | 4,580 | 60,400 |
| 2026/01/14 | 4,510 | 4,560 | 4,510 | 4,550 | 91,200 |
| 2026/01/13 | 4,515 | 4,530 | 4,465 | 4,510 | 93,400 |
| 2026/01/09 | 4,500 | 4,510 | 4,460 | 4,460 | 67,500 |
| 2026/01/08 | 4,500 | 4,510 | 4,470 | 4,490 | 88,000 |
| 2026/01/07 | 4,445 | 4,500 | 4,425 | 4,490 | 120,700 |
| 2026/01/06 | 4,435 | 4,450 | 4,410 | 4,440 | 48,600 |
| 2026/01/05 | 4,415 | 4,440 | 4,400 | 4,435 | 84,200 |