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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,420 | 3,480 | 3,370 | 3,400 | 46,000 |
| 2008/12/29 | 3,510 | 3,510 | 3,330 | 3,470 | 131,100 |
| 2008/12/26 | 3,220 | 3,450 | 3,190 | 3,440 | 268,300 |
| 2008/12/25 | 2,980 | 3,150 | 2,965 | 3,150 | 111,200 |
| 2008/12/24 | 3,080 | 3,080 | 2,900 | 2,920 | 300,000 |
| 2008/12/22 | 3,280 | 3,280 | 3,120 | 3,130 | 129,900 |
| 2008/12/19 | 3,040 | 3,270 | 3,030 | 3,230 | 235,200 |
| 2008/12/18 | 3,090 | 3,140 | 3,000 | 3,020 | 245,600 |
| 2008/12/17 | 3,390 | 3,400 | 3,070 | 3,190 | 190,800 |
| 2008/12/16 | 3,460 | 3,470 | 3,330 | 3,340 | 116,200 |
| 2008/12/15 | 3,570 | 3,600 | 3,370 | 3,420 | 141,500 |
| 2008/12/12 | 3,640 | 3,640 | 3,310 | 3,470 | 189,400 |
| 2008/12/11 | 4,000 | 4,010 | 3,760 | 3,810 | 95,600 |
| 2008/12/10 | 3,910 | 3,950 | 3,870 | 3,890 | 87,600 |
| 2008/12/09 | 4,190 | 4,250 | 3,860 | 3,950 | 152,200 |
| 2008/12/08 | 4,360 | 4,370 | 4,170 | 4,230 | 92,000 |
| 2008/12/05 | 4,280 | 4,380 | 4,230 | 4,260 | 52,800 |
| 2008/12/04 | 4,310 | 4,400 | 4,240 | 4,300 | 85,300 |
| 2008/12/03 | 4,430 | 4,470 | 4,260 | 4,310 | 47,800 |
| 2008/12/02 | 4,290 | 4,410 | 4,250 | 4,280 | 44,500 |
| 2008/12/01 | 4,620 | 4,670 | 4,440 | 4,510 | 68,000 |
| 2008/11/28 | 4,280 | 4,600 | 4,270 | 4,600 | 118,200 |
| 2008/11/27 | 4,380 | 4,380 | 4,190 | 4,210 | 53,300 |
| 2008/11/26 | 4,270 | 4,320 | 4,220 | 4,230 | 65,000 |
| 2008/11/25 | 4,490 | 4,490 | 4,230 | 4,390 | 68,700 |
| 2008/11/21 | 4,080 | 4,280 | 4,000 | 4,260 | 129,700 |
| 2008/11/20 | 4,200 | 4,280 | 4,120 | 4,230 | 91,700 |
| 2008/11/19 | 4,270 | 4,290 | 4,210 | 4,270 | 73,800 |
| 2008/11/18 | 4,270 | 4,430 | 4,230 | 4,320 | 55,700 |
| 2008/11/17 | 4,330 | 4,540 | 4,280 | 4,300 | 113,600 |
| 2008/11/14 | 4,240 | 4,420 | 4,210 | 4,420 | 137,600 |
| 2008/11/13 | 4,130 | 4,200 | 3,960 | 3,990 | 147,900 |
| 2008/11/12 | 4,150 | 4,450 | 4,150 | 4,380 | 102,100 |
| 2008/11/11 | 4,550 | 4,620 | 4,320 | 4,340 | 146,600 |
| 2008/11/10 | 4,760 | 4,930 | 4,570 | 4,640 | 173,000 |
| 2008/11/07 | 4,430 | 4,840 | 4,310 | 4,560 | 280,300 |
| 2008/11/06 | 4,780 | 4,780 | 4,600 | 4,780 | 441,800 |
| 2008/11/04 | 3,760 | 3,810 | 3,620 | 3,780 | 101,600 |
| 2008/10/31 | 3,490 | 3,560 | 3,330 | 3,360 | 138,800 |
| 2008/10/30 | 3,110 | 3,500 | 3,040 | 3,460 | 224,000 |
| 2008/10/29 | 3,280 | 3,280 | 2,930 | 3,100 | 185,500 |
| 2008/10/28 | 2,740 | 2,905 | 2,500 | 2,890 | 314,600 |
| 2008/10/27 | 3,020 | 3,220 | 2,800 | 2,820 | 141,000 |
| 2008/10/24 | 3,340 | 3,340 | 3,050 | 3,120 | 166,700 |
| 2008/10/23 | 3,440 | 3,500 | 3,280 | 3,460 | 164,600 |
| 2008/10/22 | 4,060 | 4,060 | 3,700 | 3,740 | 89,000 |
| 2008/10/21 | 4,200 | 4,210 | 4,020 | 4,050 | 75,400 |
| 2008/10/20 | 3,900 | 4,080 | 3,830 | 4,050 | 93,100 |
| 2008/10/17 | 3,940 | 3,940 | 3,680 | 3,800 | 95,600 |
| 2008/10/16 | 3,620 | 3,840 | 3,590 | 3,700 | 153,000 |
| 2008/10/15 | 3,710 | 3,990 | 3,710 | 3,970 | 138,000 |
| 2008/10/14 | 3,690 | 3,690 | 3,650 | 3,690 | 116,700 |
| 2008/10/10 | 3,240 | 3,310 | 3,030 | 3,190 | 173,000 |
| 2008/10/09 | 3,320 | 3,640 | 3,280 | 3,510 | 150,300 |
| 2008/10/08 | 3,740 | 3,860 | 3,420 | 3,420 | 166,000 |
| 2008/10/07 | 3,640 | 3,970 | 3,600 | 3,920 | 210,500 |
| 2008/10/06 | 4,330 | 4,380 | 4,040 | 4,040 | 159,000 |
| 2008/10/03 | 4,800 | 4,870 | 4,500 | 4,540 | 143,700 |
| 2008/10/02 | 5,370 | 5,430 | 4,870 | 4,900 | 149,900 |
| 2008/10/01 | 5,580 | 5,680 | 5,250 | 5,350 | 56,300 |
| 2008/09/30 | 5,350 | 5,650 | 5,260 | 5,490 | 75,000 |
| 2008/09/29 | 5,930 | 6,000 | 5,750 | 5,750 | 48,000 |
| 2008/09/26 | 6,000 | 6,000 | 5,640 | 5,730 | 61,200 |
| 2008/09/25 | 5,640 | 5,950 | 5,520 | 5,860 | 82,600 |
| 2008/09/24 | 5,550 | 5,720 | 5,540 | 5,640 | 74,100 |
| 2008/09/22 | 6,000 | 6,000 | 5,800 | 5,840 | 84,700 |
| 2008/09/19 | 5,350 | 5,580 | 5,150 | 5,550 | 156,800 |
| 2008/09/18 | 5,050 | 5,100 | 4,770 | 5,090 | 286,100 |
| 2008/09/17 | 5,720 | 5,790 | 5,260 | 5,350 | 149,600 |
| 2008/09/16 | 5,270 | 5,650 | 5,270 | 5,530 | 191,700 |
| 2008/09/12 | 5,840 | 5,920 | 5,660 | 5,720 | 142,200 |
| 2008/09/11 | 6,240 | 6,330 | 5,840 | 5,880 | 119,200 |
| 2008/09/10 | 6,080 | 6,350 | 6,080 | 6,270 | 62,900 |
| 2008/09/09 | 6,250 | 6,490 | 6,250 | 6,280 | 61,400 |
| 2008/09/08 | 6,280 | 6,470 | 6,230 | 6,450 | 87,700 |
| 2008/09/05 | 5,840 | 6,220 | 5,830 | 6,180 | 104,400 |
| 2008/09/04 | 6,230 | 6,260 | 6,000 | 6,140 | 86,100 |
| 2008/09/03 | 6,510 | 6,590 | 6,140 | 6,220 | 144,700 |
| 2008/09/02 | 6,350 | 6,600 | 6,280 | 6,370 | 109,300 |
| 2008/09/01 | 6,490 | 6,580 | 6,310 | 6,320 | 159,200 |
| 2008/08/29 | 6,870 | 6,970 | 6,530 | 6,650 | 146,100 |
| 2008/08/28 | 6,500 | 6,880 | 6,450 | 6,830 | 156,800 |
| 2008/08/27 | 6,460 | 6,520 | 6,290 | 6,420 | 92,300 |
| 2008/08/26 | 6,390 | 6,590 | 6,330 | 6,520 | 114,900 |
| 2008/08/25 | 6,800 | 6,870 | 6,570 | 6,570 | 80,000 |
| 2008/08/22 | 6,940 | 7,030 | 6,520 | 6,620 | 215,700 |
| 2008/08/21 | 6,770 | 7,010 | 6,760 | 6,900 | 251,700 |
| 2008/08/20 | 6,280 | 6,730 | 6,200 | 6,700 | 320,900 |
| 2008/08/19 | 5,790 | 6,400 | 5,770 | 6,380 | 335,500 |
| 2008/08/18 | 5,990 | 6,030 | 5,890 | 5,890 | 94,600 |
| 2008/08/15 | 6,140 | 6,140 | 6,000 | 6,050 | 74,300 |
| 2008/08/14 | 6,000 | 6,160 | 5,810 | 6,160 | 246,000 |
| 2008/08/13 | 5,480 | 6,360 | 5,460 | 6,170 | 546,100 |
| 2008/08/12 | 5,300 | 5,480 | 5,210 | 5,480 | 188,500 |
| 2008/08/11 | 5,240 | 5,260 | 5,140 | 5,160 | 40,400 |
| 2008/08/08 | 5,000 | 5,240 | 4,980 | 5,140 | 117,000 |
| 2008/08/07 | 5,250 | 5,250 | 5,060 | 5,120 | 91,000 |
| 2008/08/06 | 5,200 | 5,340 | 5,100 | 5,310 | 127,700 |
| 2008/08/05 | 5,060 | 5,170 | 4,980 | 5,000 | 133,400 |
| 2008/08/04 | 5,310 | 5,400 | 5,070 | 5,070 | 214,700 |
| 2008/08/01 | 5,430 | 5,520 | 5,250 | 5,480 | 138,900 |
| 2008/07/31 | 5,680 | 5,700 | 5,500 | 5,530 | 173,000 |
| 2008/07/30 | 5,790 | 5,790 | 5,480 | 5,580 | 227,700 |
| 2008/07/29 | 5,220 | 5,720 | 5,170 | 5,700 | 343,200 |
| 2008/07/28 | 5,540 | 5,900 | 5,220 | 5,320 | 329,900 |
| 2008/07/25 | 5,670 | 5,750 | 5,420 | 5,470 | 295,300 |
| 2008/07/24 | 5,630 | 5,950 | 5,570 | 5,860 | 388,600 |
| 2008/07/23 | 5,180 | 5,520 | 5,180 | 5,430 | 312,200 |
| 2008/07/22 | 5,120 | 5,190 | 5,010 | 5,140 | 109,400 |
| 2008/07/18 | 5,290 | 5,420 | 5,050 | 5,110 | 243,700 |
| 2008/07/17 | 5,530 | 5,540 | 4,920 | 5,270 | 769,600 |
| 2008/07/16 | 5,820 | 6,030 | 5,530 | 5,550 | 396,300 |
| 2008/07/15 | 6,220 | 6,220 | 5,890 | 6,020 | 153,600 |
| 2008/07/14 | 5,900 | 6,230 | 5,840 | 6,230 | 261,000 |
| 2008/07/11 | 6,220 | 6,300 | 5,970 | 6,000 | 379,100 |
| 2008/07/10 | 6,430 | 6,450 | 6,330 | 6,340 | 124,800 |
| 2008/07/09 | 6,630 | 6,660 | 6,460 | 6,520 | 111,900 |
| 2008/07/08 | 6,800 | 6,800 | 6,520 | 6,530 | 89,200 |
| 2008/07/07 | 6,760 | 6,840 | 6,610 | 6,790 | 72,200 |
| 2008/07/04 | 6,660 | 6,840 | 6,660 | 6,770 | 81,600 |
| 2008/07/03 | 6,950 | 6,950 | 6,720 | 6,760 | 67,600 |
| 2008/07/02 | 7,090 | 7,090 | 6,820 | 7,020 | 98,300 |
| 2008/07/01 | 6,730 | 7,050 | 6,730 | 6,990 | 108,400 |
| 2008/06/30 | 6,700 | 6,870 | 6,620 | 6,830 | 85,500 |
| 2008/06/27 | 6,630 | 6,850 | 6,430 | 6,790 | 301,400 |
| 2008/06/26 | 7,100 | 7,100 | 6,830 | 6,870 | 158,900 |
| 2008/06/25 | 7,000 | 7,250 | 6,990 | 7,150 | 126,900 |
| 2008/06/24 | 7,220 | 7,230 | 6,990 | 7,060 | 192,200 |
| 2008/06/23 | 7,210 | 7,280 | 7,120 | 7,220 | 80,700 |
| 2008/06/20 | 7,520 | 7,530 | 7,380 | 7,390 | 84,800 |
| 2008/06/19 | 7,560 | 7,570 | 7,470 | 7,510 | 187,800 |
| 2008/06/18 | 7,690 | 7,730 | 7,480 | 7,580 | 251,500 |
| 2008/06/17 | 7,940 | 7,940 | 7,670 | 7,670 | 113,300 |
| 2008/06/16 | 7,650 | 7,970 | 7,650 | 7,950 | 124,700 |
| 2008/06/13 | 7,650 | 7,700 | 7,570 | 7,580 | 98,300 |
| 2008/06/12 | 7,730 | 7,730 | 7,560 | 7,640 | 82,700 |
| 2008/06/11 | 7,810 | 7,820 | 7,670 | 7,740 | 103,900 |
| 2008/06/10 | 7,870 | 7,890 | 7,770 | 7,850 | 64,800 |
| 2008/06/09 | 7,800 | 7,920 | 7,800 | 7,830 | 107,500 |
| 2008/06/06 | 8,170 | 8,170 | 8,020 | 8,040 | 127,000 |
| 2008/06/05 | 8,010 | 8,120 | 7,880 | 8,100 | 103,500 |
| 2008/06/04 | 7,920 | 7,990 | 7,810 | 7,950 | 186,000 |
| 2008/06/03 | 8,050 | 8,060 | 7,870 | 7,910 | 179,600 |
| 2008/06/02 | 8,150 | 8,220 | 8,000 | 8,130 | 107,400 |
| 2008/05/30 | 8,100 | 8,140 | 8,040 | 8,140 | 140,400 |
| 2008/05/29 | 7,800 | 7,890 | 7,730 | 7,890 | 101,800 |
| 2008/05/28 | 8,010 | 8,020 | 7,750 | 7,770 | 73,100 |
| 2008/05/27 | 7,820 | 7,970 | 7,760 | 7,970 | 67,600 |
| 2008/05/26 | 7,950 | 7,950 | 7,760 | 7,800 | 119,100 |
| 2008/05/23 | 8,130 | 8,140 | 8,010 | 8,010 | 151,300 |
| 2008/05/22 | 8,030 | 8,130 | 8,010 | 8,120 | 56,700 |
| 2008/05/21 | 8,100 | 8,180 | 8,060 | 8,130 | 76,900 |
| 2008/05/20 | 8,310 | 8,310 | 8,150 | 8,200 | 83,800 |
| 2008/05/19 | 8,290 | 8,310 | 8,200 | 8,310 | 63,700 |
| 2008/05/16 | 8,560 | 8,580 | 8,150 | 8,300 | 261,800 |
| 2008/05/15 | 8,630 | 8,660 | 8,470 | 8,540 | 109,700 |
| 2008/05/14 | 8,350 | 8,610 | 8,340 | 8,560 | 215,600 |
| 2008/05/13 | 8,200 | 8,350 | 8,100 | 8,350 | 111,700 |
| 2008/05/12 | 8,240 | 8,280 | 8,000 | 8,100 | 175,000 |
| 2008/05/09 | 8,680 | 8,680 | 8,400 | 8,440 | 89,400 |
| 2008/05/08 | 8,500 | 8,670 | 8,430 | 8,580 | 114,500 |
| 2008/05/07 | 8,580 | 8,650 | 8,430 | 8,590 | 127,400 |
| 2008/05/02 | 8,710 | 8,780 | 8,480 | 8,570 | 165,000 |
| 2008/05/01 | 8,450 | 8,690 | 8,410 | 8,630 | 284,200 |
| 2008/04/30 | 8,090 | 8,400 | 7,990 | 8,400 | 223,500 |
| 2008/04/28 | 8,250 | 8,260 | 8,030 | 8,040 | 323,400 |
| 2008/04/25 | 8,200 | 8,200 | 7,900 | 8,050 | 136,800 |
| 2008/04/24 | 7,750 | 8,220 | 7,750 | 7,960 | 319,300 |
| 2008/04/23 | 7,680 | 7,840 | 7,670 | 7,740 | 81,200 |
| 2008/04/22 | 7,750 | 7,770 | 7,650 | 7,740 | 131,000 |
| 2008/04/21 | 7,870 | 7,870 | 7,700 | 7,800 | 151,000 |
| 2008/04/18 | 7,520 | 7,770 | 7,480 | 7,720 | 117,900 |
| 2008/04/17 | 7,820 | 7,820 | 7,470 | 7,620 | 296,900 |
| 2008/04/16 | 7,820 | 7,870 | 7,600 | 7,720 | 158,500 |
| 2008/04/15 | 7,750 | 7,800 | 7,480 | 7,800 | 195,600 |
| 2008/04/14 | 7,970 | 8,050 | 7,670 | 7,780 | 215,300 |
| 2008/04/11 | 8,180 | 8,220 | 8,050 | 8,150 | 150,700 |
| 2008/04/10 | 8,000 | 8,250 | 7,930 | 8,170 | 207,700 |
| 2008/04/09 | 8,510 | 8,560 | 7,900 | 8,090 | 662,300 |
| 2008/04/08 | 8,610 | 8,650 | 8,610 | 8,610 | 296,900 |
| 2008/04/07 | 9,350 | 9,640 | 9,180 | 9,610 | 165,100 |
| 2008/04/04 | 9,700 | 9,820 | 9,320 | 9,450 | 105,600 |
| 2008/04/03 | 9,710 | 9,740 | 9,480 | 9,520 | 108,700 |
| 2008/04/02 | 9,850 | 9,940 | 9,620 | 9,690 | 129,100 |
| 2008/04/01 | 9,530 | 9,730 | 9,400 | 9,650 | 152,900 |
| 2008/03/31 | 9,410 | 9,680 | 9,090 | 9,330 | 193,600 |
| 2008/03/28 | 8,650 | 9,530 | 8,650 | 9,400 | 247,400 |
| 2008/03/27 | 8,500 | 8,840 | 8,460 | 8,750 | 72,800 |
| 2008/03/26 | 8,550 | 8,570 | 8,460 | 8,540 | 34,800 |
| 2008/03/25 | 8,590 | 8,590 | 8,420 | 8,570 | 80,000 |
| 2008/03/24 | 8,530 | 8,650 | 8,340 | 8,390 | 116,900 |
| 2008/03/21 | 8,300 | 8,580 | 8,280 | 8,410 | 143,000 |
| 2008/03/19 | 8,210 | 8,300 | 8,000 | 8,110 | 74,300 |
| 2008/03/18 | 8,100 | 8,100 | 7,720 | 8,030 | 62,100 |
| 2008/03/17 | 7,660 | 7,990 | 7,440 | 7,920 | 83,900 |
| 2008/03/14 | 8,270 | 8,270 | 7,880 | 7,960 | 46,200 |
| 2008/03/13 | 8,100 | 8,200 | 7,980 | 8,170 | 91,100 |
| 2008/03/12 | 8,580 | 8,580 | 8,110 | 8,260 | 101,700 |
| 2008/03/11 | 7,800 | 8,300 | 7,780 | 8,180 | 89,500 |
| 2008/03/10 | 8,410 | 8,500 | 8,020 | 8,080 | 107,500 |
| 2008/03/07 | 8,400 | 8,650 | 8,330 | 8,550 | 142,600 |
| 2008/03/06 | 8,380 | 8,860 | 8,320 | 8,800 | 102,000 |
| 2008/03/05 | 8,540 | 8,550 | 8,240 | 8,290 | 74,900 |
| 2008/03/04 | 8,700 | 8,700 | 8,270 | 8,590 | 53,200 |
| 2008/03/03 | 8,880 | 8,890 | 8,510 | 8,550 | 117,700 |
| 2008/02/29 | 8,900 | 9,150 | 8,800 | 9,130 | 140,200 |
| 2008/02/28 | 8,500 | 8,990 | 8,390 | 8,970 | 155,700 |
| 2008/02/27 | 8,430 | 8,570 | 8,360 | 8,440 | 70,700 |
| 2008/02/26 | 8,540 | 8,600 | 8,280 | 8,350 | 50,400 |
| 2008/02/25 | 8,380 | 8,500 | 8,350 | 8,460 | 60,200 |
| 2008/02/22 | 8,220 | 8,300 | 8,120 | 8,290 | 61,700 |
| 2008/02/21 | 8,200 | 8,420 | 8,120 | 8,330 | 145,300 |
| 2008/02/20 | 8,100 | 8,200 | 8,000 | 8,040 | 83,400 |
| 2008/02/19 | 8,450 | 8,470 | 7,820 | 8,120 | 136,300 |
| 2008/02/18 | 8,200 | 8,780 | 8,200 | 8,270 | 137,600 |
| 2008/02/15 | 8,070 | 8,290 | 7,960 | 8,140 | 89,800 |
| 2008/02/14 | 8,260 | 8,260 | 8,050 | 8,170 | 59,300 |
| 2008/02/13 | 8,200 | 8,200 | 7,920 | 7,940 | 54,900 |
| 2008/02/12 | 8,080 | 8,120 | 7,680 | 7,900 | 70,600 |
| 2008/02/08 | 8,480 | 8,590 | 7,940 | 7,980 | 74,400 |
| 2008/02/07 | 8,310 | 8,550 | 8,140 | 8,490 | 116,700 |
| 2008/02/06 | 8,320 | 8,560 | 8,250 | 8,280 | 147,300 |
| 2008/02/05 | 8,790 | 8,930 | 8,650 | 8,720 | 113,200 |
| 2008/02/04 | 8,910 | 9,190 | 8,610 | 8,790 | 175,700 |
| 2008/02/01 | 8,300 | 8,780 | 8,160 | 8,610 | 256,600 |
| 2008/01/31 | 7,400 | 7,940 | 7,250 | 7,820 | 195,100 |
| 2008/01/30 | 7,220 | 7,950 | 7,130 | 7,440 | 252,300 |
| 2008/01/29 | 7,160 | 7,260 | 6,850 | 7,090 | 118,600 |
| 2008/01/28 | 7,300 | 7,310 | 7,060 | 7,060 | 181,000 |
| 2008/01/25 | 7,010 | 7,200 | 7,010 | 7,200 | 216,400 |
| 2008/01/24 | 7,050 | 7,060 | 6,740 | 6,820 | 163,400 |
| 2008/01/23 | 7,250 | 7,330 | 6,550 | 6,680 | 242,500 |
| 2008/01/22 | 7,060 | 7,280 | 6,750 | 6,850 | 190,700 |
| 2008/01/21 | 7,640 | 7,880 | 7,140 | 7,360 | 236,700 |
| 2008/01/18 | 6,480 | 7,610 | 6,400 | 7,540 | 302,900 |
| 2008/01/17 | 6,300 | 6,790 | 6,270 | 6,790 | 236,700 |
| 2008/01/16 | 6,140 | 6,480 | 6,100 | 6,100 | 342,400 |
| 2008/01/15 | 7,290 | 7,390 | 7,010 | 7,040 | 166,600 |
| 2008/01/11 | 7,510 | 7,600 | 7,330 | 7,390 | 144,900 |
| 2008/01/10 | 7,600 | 7,690 | 7,120 | 7,410 | 284,300 |
| 2008/01/09 | 7,530 | 7,900 | 7,510 | 7,780 | 154,200 |
| 2008/01/08 | 7,960 | 7,960 | 7,680 | 7,830 | 155,800 |
| 2008/01/07 | 8,200 | 8,300 | 8,050 | 8,120 | 87,700 |
| 2008/01/04 | 8,930 | 8,930 | 8,400 | 8,500 | 74,300 |