東洋炭素(5310)の株価時系列情報
東洋炭素(5310)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 11,450 | 11,900 | 11,330 | 11,900 | 107,800 |
| 2006/12/28 | 11,360 | 11,360 | 11,030 | 11,300 | 47,900 |
| 2006/12/27 | 11,500 | 11,510 | 11,090 | 11,360 | 61,400 |
| 2006/12/26 | 11,450 | 11,540 | 11,340 | 11,440 | 87,600 |
| 2006/12/25 | 10,890 | 11,500 | 10,800 | 11,450 | 114,400 |
| 2006/12/22 | 10,390 | 10,950 | 10,350 | 10,940 | 123,400 |
| 2006/12/21 | 10,400 | 10,480 | 10,310 | 10,390 | 30,400 |
| 2006/12/20 | 10,350 | 10,440 | 10,300 | 10,400 | 38,100 |
| 2006/12/19 | 10,350 | 10,450 | 10,150 | 10,240 | 46,200 |
| 2006/12/18 | 10,540 | 10,540 | 10,390 | 10,470 | 37,900 |
| 2006/12/15 | 10,450 | 10,490 | 10,200 | 10,360 | 113,300 |
| 2006/12/14 | 10,300 | 10,610 | 10,200 | 10,570 | 111,400 |
| 2006/12/13 | 10,050 | 10,200 | 10,000 | 10,200 | 34,000 |
| 2006/12/12 | 10,150 | 10,150 | 9,920 | 10,050 | 71,800 |
| 2006/12/11 | 10,090 | 10,280 | 10,070 | 10,110 | 85,000 |
| 2006/12/08 | 9,830 | 10,060 | 9,750 | 10,000 | 185,200 |
| 2006/12/07 | 9,580 | 9,910 | 9,500 | 9,730 | 148,400 |
| 2006/12/06 | 9,390 | 9,590 | 9,350 | 9,550 | 44,900 |
| 2006/12/05 | 9,480 | 9,480 | 9,360 | 9,400 | 32,400 |
| 2006/12/04 | 9,530 | 9,570 | 9,390 | 9,420 | 34,400 |
| 2006/12/01 | 9,410 | 9,450 | 9,240 | 9,330 | 49,700 |
| 2006/11/30 | 9,480 | 9,480 | 9,210 | 9,210 | 60,100 |
| 2006/11/29 | 9,490 | 9,590 | 9,340 | 9,480 | 71,100 |
| 2006/11/28 | 9,440 | 9,680 | 9,400 | 9,490 | 76,500 |
| 2006/11/27 | 9,290 | 9,570 | 9,170 | 9,560 | 94,800 |
| 2006/11/24 | 9,290 | 9,450 | 9,010 | 9,390 | 114,400 |
| 2006/11/22 | 8,810 | 9,220 | 8,730 | 9,200 | 200,500 |
| 2006/11/21 | 8,310 | 8,750 | 8,300 | 8,710 | 94,100 |
| 2006/11/20 | 8,740 | 8,750 | 8,240 | 8,300 | 52,100 |
| 2006/11/17 | 8,660 | 8,800 | 8,660 | 8,740 | 34,300 |
| 2006/11/16 | 8,670 | 8,760 | 8,650 | 8,700 | 37,300 |
| 2006/11/15 | 8,700 | 8,710 | 8,660 | 8,670 | 39,100 |
| 2006/11/14 | 8,640 | 8,720 | 8,610 | 8,660 | 71,000 |
| 2006/11/13 | 8,600 | 8,620 | 8,480 | 8,500 | 61,300 |
| 2006/11/10 | 8,330 | 8,490 | 8,320 | 8,430 | 21,200 |
| 2006/11/09 | 8,350 | 8,430 | 8,350 | 8,420 | 14,400 |
| 2006/11/08 | 8,430 | 8,470 | 8,390 | 8,390 | 14,000 |
| 2006/11/07 | 8,510 | 8,510 | 8,420 | 8,430 | 12,800 |
| 2006/11/06 | 8,360 | 8,510 | 8,360 | 8,510 | 21,000 |
| 2006/11/02 | 8,450 | 8,520 | 8,410 | 8,460 | 18,900 |
| 2006/11/01 | 8,500 | 8,600 | 8,480 | 8,570 | 20,200 |
| 2006/10/31 | 8,610 | 8,670 | 8,540 | 8,590 | 36,700 |
| 2006/10/30 | 8,680 | 8,680 | 8,520 | 8,520 | 43,400 |
| 2006/10/27 | 8,700 | 8,730 | 8,570 | 8,700 | 43,600 |
| 2006/10/26 | 8,590 | 8,690 | 8,550 | 8,680 | 54,000 |
| 2006/10/25 | 8,490 | 8,620 | 8,460 | 8,540 | 68,700 |
| 2006/10/24 | 8,600 | 8,620 | 8,450 | 8,490 | 41,600 |
| 2006/10/23 | 8,450 | 8,600 | 8,410 | 8,600 | 64,400 |
| 2006/10/20 | 8,350 | 8,440 | 8,300 | 8,410 | 30,400 |
| 2006/10/19 | 8,330 | 8,490 | 8,300 | 8,420 | 45,100 |
| 2006/10/18 | 8,300 | 8,410 | 8,270 | 8,390 | 27,600 |
| 2006/10/17 | 8,370 | 8,370 | 8,270 | 8,340 | 11,200 |
| 2006/10/16 | 8,480 | 8,480 | 8,350 | 8,390 | 34,700 |
| 2006/10/13 | 8,490 | 8,490 | 8,320 | 8,440 | 33,100 |
| 2006/10/12 | 8,490 | 8,500 | 8,410 | 8,460 | 48,000 |
| 2006/10/11 | 8,450 | 8,480 | 8,390 | 8,430 | 68,900 |
| 2006/10/10 | 8,170 | 8,420 | 8,170 | 8,400 | 21,200 |
| 2006/10/06 | 8,350 | 8,430 | 8,330 | 8,370 | 35,100 |
| 2006/10/05 | 8,340 | 8,480 | 8,270 | 8,450 | 55,100 |
| 2006/10/04 | 8,330 | 8,400 | 8,210 | 8,240 | 43,700 |
| 2006/10/03 | 8,300 | 8,310 | 8,200 | 8,290 | 33,400 |
| 2006/10/02 | 8,110 | 8,330 | 8,080 | 8,310 | 45,900 |
| 2006/09/29 | 8,010 | 8,150 | 8,010 | 8,060 | 17,000 |
| 2006/09/28 | 8,130 | 8,180 | 7,890 | 8,000 | 16,100 |
| 2006/09/27 | 7,740 | 8,050 | 7,640 | 8,050 | 18,000 |
| 2006/09/26 | 7,700 | 7,710 | 7,550 | 7,700 | 23,800 |
| 2006/09/25 | 7,750 | 7,760 | 7,650 | 7,720 | 11,100 |
| 2006/09/22 | 7,910 | 7,920 | 7,750 | 7,820 | 21,200 |
| 2006/09/21 | 7,940 | 7,980 | 7,890 | 7,920 | 21,700 |
| 2006/09/20 | 7,950 | 7,960 | 7,870 | 7,930 | 16,300 |
| 2006/09/19 | 8,000 | 8,030 | 7,890 | 7,960 | 19,500 |
| 2006/09/15 | 8,000 | 8,000 | 7,690 | 7,960 | 19,700 |
| 2006/09/14 | 7,940 | 8,090 | 7,900 | 8,090 | 37,600 |
| 2006/09/13 | 8,000 | 8,040 | 7,910 | 7,940 | 60,600 |
| 2006/09/12 | 8,140 | 8,140 | 7,840 | 7,960 | 41,000 |
| 2006/09/11 | 8,200 | 8,230 | 8,150 | 8,190 | 44,600 |
| 2006/09/08 | 8,280 | 8,360 | 8,220 | 8,250 | 74,800 |
| 2006/09/07 | 8,470 | 8,600 | 8,340 | 8,380 | 55,900 |
| 2006/09/06 | 8,350 | 8,570 | 8,300 | 8,570 | 115,900 |
| 2006/09/05 | 8,340 | 8,350 | 8,260 | 8,350 | 24,200 |
| 2006/09/04 | 8,260 | 8,340 | 8,250 | 8,280 | 20,300 |
| 2006/09/01 | 8,230 | 8,240 | 8,140 | 8,160 | 22,600 |
| 2006/08/31 | 8,140 | 8,240 | 8,090 | 8,160 | 19,200 |
| 2006/08/30 | 8,220 | 8,270 | 8,100 | 8,180 | 24,200 |
| 2006/08/29 | 8,340 | 8,390 | 8,180 | 8,270 | 19,700 |
| 2006/08/28 | 8,480 | 8,490 | 8,290 | 8,320 | 29,500 |
| 2006/08/25 | 8,230 | 8,450 | 8,160 | 8,410 | 79,800 |
| 2006/08/24 | 8,390 | 8,390 | 8,210 | 8,230 | 31,400 |
| 2006/08/23 | 8,360 | 8,500 | 8,360 | 8,390 | 104,300 |
| 2006/08/22 | 8,360 | 8,380 | 8,240 | 8,320 | 54,500 |
| 2006/08/21 | 8,510 | 8,560 | 8,300 | 8,410 | 77,000 |
| 2006/08/18 | 8,380 | 8,520 | 8,270 | 8,440 | 91,200 |
| 2006/08/17 | 8,500 | 8,500 | 8,300 | 8,310 | 71,700 |
| 2006/08/16 | 8,220 | 8,440 | 8,200 | 8,410 | 140,700 |
| 2006/08/15 | 8,010 | 8,160 | 7,930 | 8,160 | 35,600 |
| 2006/08/14 | 7,940 | 8,060 | 7,870 | 7,990 | 21,900 |
| 2006/08/11 | 7,940 | 8,020 | 7,860 | 7,870 | 23,000 |
| 2006/08/10 | 7,880 | 8,110 | 7,880 | 7,960 | 35,400 |
| 2006/08/09 | 8,090 | 8,090 | 7,880 | 7,980 | 34,600 |
| 2006/08/08 | 7,850 | 8,100 | 7,810 | 8,050 | 32,100 |
| 2006/08/07 | 7,980 | 8,040 | 7,830 | 7,850 | 26,500 |
| 2006/08/04 | 8,010 | 8,020 | 7,810 | 7,950 | 46,400 |
| 2006/08/03 | 8,100 | 8,130 | 7,980 | 8,040 | 82,800 |
| 2006/08/02 | 7,990 | 8,160 | 7,910 | 8,090 | 120,600 |
| 2006/08/01 | 7,700 | 8,040 | 7,640 | 7,990 | 162,700 |
| 2006/07/31 | 7,520 | 7,740 | 7,520 | 7,600 | 40,500 |
| 2006/07/28 | 7,360 | 7,480 | 7,320 | 7,470 | 55,100 |
| 2006/07/27 | 7,400 | 7,510 | 7,300 | 7,460 | 35,000 |
| 2006/07/26 | 7,500 | 7,660 | 7,440 | 7,440 | 45,900 |
| 2006/07/25 | 7,730 | 7,800 | 7,500 | 7,520 | 87,200 |
| 2006/07/24 | 7,720 | 7,850 | 7,640 | 7,720 | 24,400 |
| 2006/07/21 | 7,790 | 7,900 | 7,620 | 7,870 | 73,900 |
| 2006/07/20 | 7,900 | 7,970 | 7,770 | 7,950 | 117,600 |
| 2006/07/19 | 7,350 | 7,920 | 7,220 | 7,800 | 107,900 |
| 2006/07/18 | 7,510 | 7,650 | 7,150 | 7,180 | 37,400 |
| 2006/07/14 | 7,500 | 7,750 | 7,450 | 7,570 | 50,100 |
| 2006/07/13 | 7,650 | 7,780 | 7,500 | 7,540 | 43,500 |
| 2006/07/12 | 7,900 | 8,020 | 7,710 | 7,720 | 76,000 |
| 2006/07/11 | 7,730 | 8,060 | 7,690 | 7,920 | 96,000 |
| 2006/07/10 | 7,520 | 7,910 | 7,410 | 7,830 | 107,300 |
| 2006/07/07 | 7,840 | 8,180 | 7,470 | 7,560 | 359,600 |
| 2006/07/06 | 7,130 | 7,950 | 7,130 | 7,840 | 472,500 |
| 2006/07/05 | 6,940 | 7,050 | 6,940 | 7,000 | 13,600 |
| 2006/07/04 | 7,060 | 7,140 | 7,030 | 7,130 | 17,100 |
| 2006/07/03 | 6,960 | 7,130 | 6,960 | 7,070 | 17,000 |
| 2006/06/30 | 7,250 | 7,290 | 7,030 | 7,060 | 32,300 |
| 2006/06/29 | 6,940 | 7,140 | 6,940 | 7,140 | 33,900 |
| 2006/06/28 | 7,010 | 7,150 | 6,960 | 7,040 | 23,000 |
| 2006/06/27 | 7,220 | 7,220 | 7,020 | 7,190 | 33,100 |
| 2006/06/26 | 7,200 | 7,260 | 7,110 | 7,180 | 18,900 |
| 2006/06/23 | 7,230 | 7,320 | 7,170 | 7,280 | 17,400 |
| 2006/06/22 | 7,240 | 7,290 | 7,210 | 7,290 | 21,300 |
| 2006/06/21 | 7,340 | 7,340 | 7,110 | 7,140 | 26,000 |
| 2006/06/20 | 7,330 | 7,340 | 7,210 | 7,300 | 35,100 |
| 2006/06/19 | 7,180 | 7,450 | 7,120 | 7,340 | 40,600 |
| 2006/06/16 | 7,300 | 7,300 | 7,140 | 7,220 | 48,000 |
| 2006/06/15 | 7,200 | 7,200 | 6,900 | 7,000 | 57,900 |
| 2006/06/14 | 6,550 | 7,050 | 6,550 | 6,900 | 44,900 |
| 2006/06/13 | 7,200 | 7,210 | 6,610 | 6,850 | 112,200 |
| 2006/06/12 | 6,300 | 7,290 | 6,260 | 7,000 | 116,800 |
| 2006/06/09 | 6,510 | 6,510 | 6,050 | 6,440 | 67,300 |
| 2006/06/08 | 5,630 | 5,860 | 5,610 | 5,710 | 76,100 |
| 2006/06/07 | 6,300 | 6,400 | 5,900 | 5,930 | 37,800 |
| 2006/06/06 | 6,300 | 6,450 | 6,240 | 6,340 | 41,100 |
| 2006/06/05 | 6,680 | 6,780 | 6,540 | 6,580 | 36,000 |
| 2006/06/02 | 6,900 | 6,900 | 6,210 | 6,840 | 74,500 |
| 2006/06/01 | 7,010 | 7,090 | 6,890 | 6,980 | 63,700 |
| 2006/05/31 | 6,980 | 7,060 | 6,900 | 6,960 | 71,000 |
| 2006/05/30 | 7,120 | 7,280 | 7,060 | 7,280 | 45,700 |
| 2006/05/29 | 7,360 | 7,500 | 7,210 | 7,300 | 41,900 |
| 2006/05/26 | 7,580 | 7,660 | 7,430 | 7,540 | 32,700 |
| 2006/05/25 | 7,730 | 7,740 | 7,500 | 7,560 | 21,700 |
| 2006/05/24 | 7,550 | 7,660 | 7,500 | 7,630 | 30,800 |
| 2006/05/23 | 7,430 | 7,730 | 7,400 | 7,430 | 41,200 |
| 2006/05/22 | 8,150 | 8,150 | 7,630 | 7,630 | 62,200 |
| 2006/05/19 | 7,700 | 8,070 | 7,450 | 7,990 | 108,800 |
| 2006/05/18 | 7,500 | 7,780 | 7,400 | 7,650 | 75,300 |
| 2006/05/17 | 7,400 | 7,970 | 7,300 | 7,880 | 101,700 |
| 2006/05/16 | 8,140 | 8,160 | 7,250 | 7,400 | 122,800 |
| 2006/05/15 | 8,200 | 8,270 | 8,000 | 8,100 | 92,000 |
| 2006/05/12 | 8,100 | 8,440 | 8,000 | 8,340 | 61,300 |
| 2006/05/11 | 8,430 | 8,550 | 8,280 | 8,290 | 75,100 |
| 2006/05/10 | 8,750 | 8,760 | 8,500 | 8,560 | 94,800 |
| 2006/05/09 | 8,660 | 8,780 | 8,540 | 8,670 | 103,400 |
| 2006/05/08 | 8,930 | 8,980 | 8,660 | 8,740 | 211,400 |
| 2006/05/02 | 8,890 | 9,020 | 8,730 | 8,800 | 474,900 |
| 2006/05/01 | 8,790 | 8,950 | 8,620 | 8,950 | 491,300 |
| 2006/04/28 | 8,600 | 8,750 | 8,500 | 8,620 | 206,300 |
| 2006/04/27 | 8,750 | 8,850 | 8,520 | 8,700 | 592,100 |
| 2006/04/26 | 8,400 | 8,650 | 8,330 | 8,650 | 373,000 |
| 2006/04/25 | 8,150 | 8,380 | 8,150 | 8,330 | 162,400 |
| 2006/04/24 | 8,210 | 8,420 | 8,050 | 8,240 | 140,700 |
| 2006/04/21 | 8,450 | 8,640 | 8,100 | 8,180 | 349,600 |
| 2006/04/20 | 8,560 | 8,810 | 8,330 | 8,640 | 616,900 |
| 2006/04/19 | 8,270 | 8,540 | 8,180 | 8,490 | 377,700 |
| 2006/04/18 | 7,850 | 8,220 | 7,830 | 8,070 | 166,400 |
| 2006/04/17 | 8,150 | 8,220 | 7,920 | 7,970 | 211,100 |
| 2006/04/14 | 8,350 | 8,440 | 8,220 | 8,230 | 192,000 |
| 2006/04/13 | 8,470 | 8,580 | 8,160 | 8,370 | 331,000 |
| 2006/04/12 | 8,490 | 8,680 | 8,350 | 8,400 | 613,000 |
| 2006/04/11 | 8,460 | 8,850 | 8,360 | 8,530 | 1,645,699 |
| 2006/04/10 | 7,860 | 8,530 | 7,770 | 8,480 | 1,643,599 |
| 2006/04/07 | 7,650 | 8,100 | 7,530 | 8,090 | 1,476,099 |
| 2006/04/06 | 7,540 | 7,760 | 7,360 | 7,550 | 980,800 |
| 2006/04/05 | 7,050 | 7,760 | 7,010 | 7,500 | 1,765,799 |
| 2006/04/04 | 6,900 | 7,120 | 6,750 | 7,020 | 645,700 |
| 2006/04/03 | 7,640 | 7,720 | 6,990 | 7,100 | 1,188,899 |
| 2006/03/31 | 7,300 | 8,460 | 7,220 | 7,600 | 3,562,398 |
| 2006/03/30 | 7,000 | 7,500 | 6,690 | 7,500 | 3,348,998 |
| 2006/03/29 | 5,500 | 6,500 | 5,500 | 6,500 | 3,641,598 |