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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,530 | 4,570 | 4,460 | 4,470 | 42,700 |
| 2009/12/29 | 4,590 | 4,600 | 4,530 | 4,570 | 33,400 |
| 2009/12/28 | 4,630 | 4,630 | 4,540 | 4,560 | 55,000 |
| 2009/12/25 | 4,510 | 4,670 | 4,500 | 4,610 | 99,700 |
| 2009/12/24 | 4,500 | 4,520 | 4,460 | 4,470 | 50,300 |
| 2009/12/22 | 4,440 | 4,520 | 4,430 | 4,490 | 55,400 |
| 2009/12/21 | 4,540 | 4,540 | 4,450 | 4,470 | 28,600 |
| 2009/12/18 | 4,540 | 4,590 | 4,480 | 4,530 | 66,800 |
| 2009/12/17 | 4,650 | 4,680 | 4,600 | 4,640 | 40,800 |
| 2009/12/16 | 4,650 | 4,720 | 4,560 | 4,600 | 46,200 |
| 2009/12/15 | 4,620 | 4,680 | 4,590 | 4,620 | 46,300 |
| 2009/12/14 | 4,770 | 4,770 | 4,680 | 4,710 | 44,400 |
| 2009/12/11 | 4,790 | 4,830 | 4,680 | 4,680 | 69,500 |
| 2009/12/10 | 4,680 | 4,840 | 4,680 | 4,790 | 111,900 |
| 2009/12/09 | 4,620 | 4,740 | 4,590 | 4,720 | 67,000 |
| 2009/12/08 | 4,600 | 4,740 | 4,580 | 4,720 | 76,300 |
| 2009/12/07 | 4,510 | 4,750 | 4,470 | 4,730 | 135,400 |
| 2009/12/04 | 4,400 | 4,440 | 4,360 | 4,440 | 42,100 |
| 2009/12/03 | 4,450 | 4,490 | 4,420 | 4,420 | 78,400 |
| 2009/12/02 | 4,220 | 4,330 | 4,170 | 4,330 | 77,500 |
| 2009/12/01 | 4,000 | 4,170 | 3,990 | 4,170 | 75,100 |
| 2009/11/30 | 3,930 | 4,000 | 3,910 | 3,990 | 51,900 |
| 2009/11/27 | 3,920 | 3,970 | 3,830 | 3,830 | 67,000 |
| 2009/11/26 | 4,110 | 4,110 | 4,010 | 4,040 | 51,100 |
| 2009/11/25 | 4,010 | 4,120 | 3,950 | 4,120 | 44,100 |
| 2009/11/24 | 4,130 | 4,160 | 3,970 | 4,000 | 85,300 |
| 2009/11/20 | 3,940 | 4,050 | 3,870 | 4,030 | 56,500 |
| 2009/11/19 | 3,950 | 3,960 | 3,870 | 3,940 | 53,400 |
| 2009/11/18 | 4,000 | 4,010 | 3,920 | 3,980 | 66,100 |
| 2009/11/17 | 4,070 | 4,110 | 3,990 | 4,010 | 56,900 |
| 2009/11/16 | 4,160 | 4,160 | 4,040 | 4,080 | 46,500 |
| 2009/11/13 | 4,150 | 4,210 | 4,130 | 4,180 | 44,500 |
| 2009/11/12 | 4,250 | 4,280 | 4,120 | 4,140 | 49,900 |
| 2009/11/11 | 4,320 | 4,370 | 4,240 | 4,250 | 51,900 |
| 2009/11/10 | 4,400 | 4,420 | 4,320 | 4,350 | 26,800 |
| 2009/11/09 | 4,320 | 4,370 | 4,270 | 4,350 | 25,700 |
| 2009/11/06 | 4,350 | 4,350 | 4,300 | 4,320 | 31,300 |
| 2009/11/05 | 4,410 | 4,410 | 4,280 | 4,320 | 43,300 |
| 2009/11/04 | 4,380 | 4,400 | 4,350 | 4,370 | 42,000 |
| 2009/11/02 | 4,400 | 4,450 | 4,360 | 4,450 | 72,700 |
| 2009/10/30 | 4,450 | 4,600 | 4,420 | 4,590 | 69,600 |
| 2009/10/29 | 4,360 | 4,400 | 4,260 | 4,350 | 123,900 |
| 2009/10/28 | 4,600 | 4,610 | 4,480 | 4,510 | 58,000 |
| 2009/10/27 | 4,720 | 4,720 | 4,550 | 4,580 | 96,700 |
| 2009/10/26 | 4,740 | 4,770 | 4,650 | 4,710 | 55,000 |
| 2009/10/23 | 4,850 | 4,850 | 4,710 | 4,740 | 55,700 |
| 2009/10/22 | 4,610 | 4,790 | 4,570 | 4,780 | 59,900 |
| 2009/10/21 | 4,680 | 4,730 | 4,650 | 4,670 | 31,300 |
| 2009/10/20 | 4,730 | 4,760 | 4,670 | 4,690 | 49,100 |
| 2009/10/19 | 4,620 | 4,700 | 4,470 | 4,680 | 78,100 |
| 2009/10/16 | 4,880 | 4,890 | 4,650 | 4,670 | 128,200 |
| 2009/10/15 | 4,800 | 4,800 | 4,680 | 4,680 | 49,200 |
| 2009/10/14 | 4,830 | 4,830 | 4,610 | 4,650 | 81,700 |
| 2009/10/13 | 4,820 | 4,910 | 4,780 | 4,850 | 49,700 |
| 2009/10/09 | 4,740 | 4,930 | 4,700 | 4,810 | 98,700 |
| 2009/10/08 | 4,680 | 4,740 | 4,550 | 4,590 | 62,000 |
| 2009/10/07 | 4,320 | 4,750 | 4,290 | 4,680 | 167,700 |
| 2009/10/06 | 4,170 | 4,310 | 4,100 | 4,270 | 158,500 |
| 2009/10/05 | 4,190 | 4,220 | 4,000 | 4,020 | 107,300 |
| 2009/10/02 | 4,460 | 4,460 | 4,160 | 4,200 | 134,100 |
| 2009/10/01 | 4,660 | 4,740 | 4,520 | 4,560 | 44,900 |
| 2009/09/30 | 4,560 | 4,670 | 4,560 | 4,650 | 36,400 |
| 2009/09/29 | 4,580 | 4,640 | 4,550 | 4,600 | 45,200 |
| 2009/09/28 | 4,780 | 4,790 | 4,520 | 4,530 | 76,200 |
| 2009/09/25 | 4,970 | 4,970 | 4,850 | 4,870 | 28,600 |
| 2009/09/24 | 4,830 | 4,970 | 4,820 | 4,970 | 53,400 |
| 2009/09/18 | 4,890 | 4,890 | 4,730 | 4,880 | 52,100 |
| 2009/09/17 | 4,700 | 4,890 | 4,700 | 4,890 | 54,600 |
| 2009/09/16 | 4,670 | 4,750 | 4,660 | 4,680 | 60,300 |
| 2009/09/15 | 4,790 | 4,800 | 4,640 | 4,660 | 57,800 |
| 2009/09/14 | 4,890 | 4,900 | 4,770 | 4,780 | 41,600 |
| 2009/09/11 | 4,980 | 5,000 | 4,900 | 4,920 | 49,100 |
| 2009/09/10 | 4,990 | 4,990 | 4,940 | 4,940 | 31,400 |
| 2009/09/09 | 5,030 | 5,040 | 4,930 | 4,960 | 40,000 |
| 2009/09/08 | 4,990 | 5,040 | 4,930 | 5,030 | 34,300 |
| 2009/09/07 | 4,900 | 4,950 | 4,880 | 4,880 | 38,100 |
| 2009/09/04 | 4,950 | 5,000 | 4,840 | 4,850 | 62,300 |
| 2009/09/03 | 5,030 | 5,030 | 4,900 | 4,920 | 71,000 |
| 2009/09/02 | 5,170 | 5,170 | 5,010 | 5,040 | 69,700 |
| 2009/09/01 | 5,140 | 5,220 | 5,100 | 5,200 | 51,100 |
| 2009/08/31 | 5,300 | 5,370 | 5,190 | 5,240 | 94,300 |
| 2009/08/28 | 5,320 | 5,340 | 5,260 | 5,280 | 77,300 |
| 2009/08/27 | 5,250 | 5,330 | 5,220 | 5,270 | 110,600 |
| 2009/08/26 | 5,280 | 5,300 | 5,210 | 5,290 | 98,500 |
| 2009/08/25 | 5,200 | 5,270 | 5,140 | 5,230 | 94,300 |
| 2009/08/24 | 5,130 | 5,260 | 5,110 | 5,240 | 93,100 |
| 2009/08/21 | 5,200 | 5,200 | 4,940 | 5,030 | 67,100 |
| 2009/08/20 | 5,130 | 5,150 | 5,010 | 5,100 | 69,800 |
| 2009/08/19 | 5,140 | 5,220 | 5,050 | 5,090 | 56,400 |
| 2009/08/18 | 5,050 | 5,240 | 5,030 | 5,130 | 102,000 |
| 2009/08/17 | 5,240 | 5,240 | 5,080 | 5,100 | 168,200 |
| 2009/08/14 | 5,400 | 5,540 | 5,140 | 5,200 | 268,100 |
| 2009/08/13 | 4,950 | 5,240 | 4,900 | 5,240 | 259,100 |
| 2009/08/12 | 4,790 | 4,810 | 4,730 | 4,740 | 49,900 |
| 2009/08/11 | 4,720 | 4,900 | 4,700 | 4,840 | 115,200 |
| 2009/08/10 | 4,800 | 4,820 | 4,690 | 4,710 | 69,300 |
| 2009/08/07 | 4,760 | 4,770 | 4,650 | 4,700 | 70,200 |
| 2009/08/06 | 4,660 | 4,850 | 4,650 | 4,810 | 88,200 |
| 2009/08/05 | 4,840 | 4,850 | 4,600 | 4,630 | 96,100 |
| 2009/08/04 | 4,900 | 4,950 | 4,790 | 4,840 | 102,200 |
| 2009/08/03 | 4,960 | 5,020 | 4,840 | 4,900 | 83,700 |
| 2009/07/31 | 5,000 | 5,080 | 4,910 | 5,020 | 183,000 |
| 2009/07/30 | 4,900 | 5,010 | 4,760 | 4,950 | 287,700 |
| 2009/07/29 | 4,500 | 5,020 | 4,440 | 5,000 | 393,500 |
| 2009/07/28 | 4,660 | 4,730 | 4,420 | 4,520 | 126,300 |
| 2009/07/27 | 4,800 | 4,810 | 4,610 | 4,670 | 196,400 |
| 2009/07/24 | 4,670 | 4,820 | 4,670 | 4,820 | 504,100 |
| 2009/07/23 | 4,220 | 4,320 | 4,160 | 4,320 | 380,800 |
| 2009/07/22 | 3,740 | 3,880 | 3,740 | 3,820 | 83,300 |
| 2009/07/21 | 3,870 | 3,900 | 3,810 | 3,890 | 70,900 |
| 2009/07/17 | 3,740 | 3,870 | 3,690 | 3,840 | 232,400 |
| 2009/07/16 | 3,500 | 3,720 | 3,420 | 3,720 | 316,700 |
| 2009/07/15 | 3,290 | 3,310 | 3,200 | 3,220 | 54,900 |
| 2009/07/14 | 3,250 | 3,300 | 3,210 | 3,260 | 66,300 |
| 2009/07/13 | 3,350 | 3,380 | 3,140 | 3,150 | 100,600 |
| 2009/07/10 | 3,400 | 3,490 | 3,310 | 3,450 | 97,700 |
| 2009/07/09 | 3,300 | 3,400 | 3,270 | 3,400 | 96,700 |
| 2009/07/08 | 3,430 | 3,430 | 3,350 | 3,400 | 81,800 |
| 2009/07/07 | 3,600 | 3,620 | 3,460 | 3,510 | 95,900 |
| 2009/07/06 | 3,660 | 3,680 | 3,620 | 3,620 | 44,900 |
| 2009/07/03 | 3,620 | 3,680 | 3,610 | 3,680 | 58,800 |
| 2009/07/02 | 3,700 | 3,720 | 3,660 | 3,690 | 92,600 |
| 2009/07/01 | 3,690 | 3,700 | 3,610 | 3,670 | 102,800 |
| 2009/06/30 | 3,780 | 3,850 | 3,680 | 3,690 | 190,800 |
| 2009/06/29 | 3,950 | 3,990 | 3,740 | 3,780 | 127,400 |
| 2009/06/26 | 3,950 | 3,980 | 3,910 | 3,970 | 53,400 |
| 2009/06/25 | 3,800 | 3,940 | 3,790 | 3,910 | 84,500 |
| 2009/06/24 | 3,910 | 3,910 | 3,760 | 3,780 | 86,100 |
| 2009/06/23 | 4,010 | 4,030 | 3,840 | 3,840 | 118,000 |
| 2009/06/22 | 4,160 | 4,180 | 4,110 | 4,110 | 26,500 |
| 2009/06/19 | 4,150 | 4,220 | 4,080 | 4,150 | 71,400 |
| 2009/06/18 | 4,220 | 4,230 | 4,100 | 4,160 | 58,500 |
| 2009/06/17 | 4,090 | 4,240 | 4,050 | 4,220 | 70,000 |
| 2009/06/16 | 4,180 | 4,200 | 4,100 | 4,100 | 70,200 |
| 2009/06/15 | 4,230 | 4,240 | 4,170 | 4,210 | 77,400 |
| 2009/06/12 | 4,140 | 4,240 | 4,090 | 4,180 | 133,600 |
| 2009/06/11 | 4,150 | 4,150 | 4,090 | 4,120 | 51,800 |
| 2009/06/10 | 4,130 | 4,170 | 4,110 | 4,160 | 60,200 |
| 2009/06/09 | 4,200 | 4,200 | 4,090 | 4,150 | 88,300 |
| 2009/06/08 | 4,090 | 4,170 | 4,080 | 4,160 | 112,100 |
| 2009/06/05 | 4,050 | 4,070 | 4,000 | 4,040 | 48,300 |
| 2009/06/04 | 4,090 | 4,130 | 4,020 | 4,060 | 94,000 |
| 2009/06/03 | 3,950 | 4,130 | 3,950 | 4,120 | 140,500 |
| 2009/06/02 | 3,960 | 3,970 | 3,930 | 3,930 | 70,500 |
| 2009/06/01 | 3,900 | 3,980 | 3,900 | 3,900 | 64,500 |
| 2009/05/29 | 3,920 | 3,930 | 3,860 | 3,890 | 49,400 |
| 2009/05/28 | 3,760 | 3,880 | 3,760 | 3,870 | 69,600 |
| 2009/05/27 | 3,950 | 3,950 | 3,840 | 3,840 | 59,100 |
| 2009/05/26 | 3,890 | 3,920 | 3,830 | 3,850 | 70,900 |
| 2009/05/25 | 3,910 | 3,990 | 3,870 | 3,950 | 46,700 |
| 2009/05/22 | 3,950 | 4,010 | 3,930 | 3,930 | 49,000 |
| 2009/05/21 | 3,950 | 4,000 | 3,920 | 3,980 | 39,000 |
| 2009/05/20 | 3,960 | 4,020 | 3,910 | 3,930 | 66,200 |
| 2009/05/19 | 4,050 | 4,050 | 3,920 | 3,940 | 76,100 |
| 2009/05/18 | 4,030 | 4,060 | 3,960 | 3,990 | 44,900 |
| 2009/05/15 | 4,030 | 4,100 | 3,990 | 4,070 | 57,200 |
| 2009/05/14 | 3,970 | 3,990 | 3,920 | 3,930 | 64,000 |
| 2009/05/13 | 4,080 | 4,150 | 4,040 | 4,070 | 166,200 |
| 2009/05/12 | 3,900 | 4,050 | 3,890 | 4,000 | 216,300 |
| 2009/05/11 | 3,910 | 3,940 | 3,880 | 3,900 | 75,000 |
| 2009/05/08 | 3,860 | 3,880 | 3,800 | 3,860 | 48,000 |
| 2009/05/07 | 3,850 | 3,890 | 3,810 | 3,860 | 102,500 |
| 2009/05/01 | 3,620 | 3,730 | 3,610 | 3,700 | 44,100 |
| 2009/04/30 | 3,650 | 3,730 | 3,600 | 3,620 | 55,900 |
| 2009/04/28 | 3,700 | 3,730 | 3,540 | 3,560 | 68,900 |
| 2009/04/27 | 3,860 | 3,880 | 3,700 | 3,770 | 52,900 |
| 2009/04/24 | 3,820 | 3,870 | 3,750 | 3,850 | 95,400 |
| 2009/04/23 | 3,920 | 3,960 | 3,800 | 3,860 | 78,500 |
| 2009/04/22 | 3,890 | 3,970 | 3,880 | 3,930 | 177,400 |
| 2009/04/21 | 3,770 | 3,830 | 3,700 | 3,820 | 139,600 |
| 2009/04/20 | 3,710 | 3,880 | 3,660 | 3,820 | 215,900 |
| 2009/04/17 | 3,480 | 3,640 | 3,400 | 3,610 | 154,000 |
| 2009/04/16 | 3,400 | 3,550 | 3,390 | 3,400 | 139,200 |
| 2009/04/15 | 3,400 | 3,460 | 3,350 | 3,350 | 194,600 |
| 2009/04/14 | 3,590 | 3,590 | 3,320 | 3,500 | 272,600 |
| 2009/04/13 | 3,800 | 3,800 | 3,660 | 3,690 | 121,100 |
| 2009/04/10 | 3,790 | 3,840 | 3,700 | 3,770 | 107,200 |
| 2009/04/09 | 3,630 | 3,720 | 3,620 | 3,680 | 121,000 |
| 2009/04/08 | 3,620 | 3,670 | 3,550 | 3,560 | 129,000 |
| 2009/04/07 | 3,900 | 3,900 | 3,770 | 3,780 | 110,400 |
| 2009/04/06 | 3,990 | 4,020 | 3,790 | 3,890 | 130,400 |
| 2009/04/03 | 3,980 | 3,980 | 3,860 | 3,900 | 141,400 |
| 2009/04/02 | 3,960 | 3,990 | 3,830 | 3,830 | 184,100 |
| 2009/04/01 | 3,800 | 3,910 | 3,740 | 3,910 | 209,800 |
| 2009/03/31 | 3,620 | 3,780 | 3,600 | 3,660 | 123,000 |
| 2009/03/30 | 3,800 | 3,900 | 3,550 | 3,570 | 214,700 |
| 2009/03/27 | 3,500 | 3,750 | 3,410 | 3,630 | 234,800 |
| 2009/03/26 | 3,350 | 3,390 | 3,250 | 3,300 | 73,100 |
| 2009/03/25 | 3,390 | 3,400 | 3,270 | 3,320 | 100,900 |
| 2009/03/24 | 3,500 | 3,520 | 3,320 | 3,390 | 82,700 |
| 2009/03/23 | 3,150 | 3,410 | 3,120 | 3,400 | 126,100 |
| 2009/03/19 | 3,120 | 3,140 | 3,090 | 3,100 | 49,300 |
| 2009/03/18 | 3,100 | 3,130 | 3,060 | 3,080 | 63,300 |
| 2009/03/17 | 3,080 | 3,080 | 3,000 | 3,060 | 54,500 |
| 2009/03/16 | 2,965 | 3,070 | 2,965 | 3,050 | 61,300 |
| 2009/03/13 | 2,915 | 2,990 | 2,890 | 2,945 | 89,900 |
| 2009/03/12 | 2,910 | 2,970 | 2,830 | 2,950 | 61,500 |
| 2009/03/11 | 2,995 | 2,995 | 2,900 | 2,920 | 54,700 |
| 2009/03/10 | 2,850 | 2,885 | 2,820 | 2,835 | 66,400 |
| 2009/03/09 | 2,865 | 2,885 | 2,840 | 2,865 | 47,200 |
| 2009/03/06 | 2,900 | 2,925 | 2,830 | 2,865 | 110,100 |
| 2009/03/05 | 3,030 | 3,030 | 2,920 | 2,920 | 73,800 |
| 2009/03/04 | 2,910 | 3,000 | 2,875 | 2,945 | 22,700 |
| 2009/03/03 | 2,915 | 2,935 | 2,850 | 2,910 | 42,300 |
| 2009/03/02 | 2,980 | 3,030 | 2,965 | 2,985 | 38,600 |
| 2009/02/27 | 3,030 | 3,060 | 2,985 | 3,050 | 65,800 |
| 2009/02/26 | 2,875 | 3,030 | 2,870 | 2,995 | 77,100 |
| 2009/02/25 | 3,020 | 3,020 | 2,825 | 2,890 | 78,200 |
| 2009/02/24 | 2,810 | 2,910 | 2,780 | 2,895 | 58,300 |
| 2009/02/23 | 2,750 | 2,915 | 2,635 | 2,915 | 148,300 |
| 2009/02/20 | 2,960 | 2,980 | 2,880 | 2,890 | 81,200 |
| 2009/02/19 | 3,010 | 3,090 | 2,990 | 3,030 | 94,700 |
| 2009/02/18 | 2,940 | 3,020 | 2,875 | 2,995 | 153,800 |
| 2009/02/17 | 3,200 | 3,210 | 2,980 | 3,040 | 165,700 |
| 2009/02/16 | 3,200 | 3,270 | 3,190 | 3,220 | 44,400 |
| 2009/02/13 | 3,250 | 3,260 | 3,170 | 3,230 | 48,600 |
| 2009/02/12 | 3,170 | 3,250 | 3,170 | 3,240 | 43,000 |
| 2009/02/10 | 3,300 | 3,300 | 3,190 | 3,200 | 54,300 |
| 2009/02/09 | 3,250 | 3,330 | 3,190 | 3,290 | 99,300 |
| 2009/02/06 | 3,340 | 3,340 | 3,150 | 3,160 | 86,200 |
| 2009/02/05 | 3,240 | 3,290 | 3,190 | 3,240 | 139,900 |
| 2009/02/04 | 3,210 | 3,270 | 3,170 | 3,230 | 104,000 |
| 2009/02/03 | 3,230 | 3,270 | 3,160 | 3,160 | 108,000 |
| 2009/02/02 | 3,310 | 3,350 | 3,230 | 3,280 | 60,700 |
| 2009/01/30 | 3,410 | 3,420 | 3,320 | 3,390 | 58,500 |
| 2009/01/29 | 3,560 | 3,570 | 3,410 | 3,460 | 56,400 |
| 2009/01/28 | 3,400 | 3,470 | 3,370 | 3,460 | 46,200 |
| 2009/01/27 | 3,400 | 3,420 | 3,350 | 3,370 | 77,600 |
| 2009/01/26 | 3,460 | 3,460 | 3,300 | 3,310 | 49,300 |
| 2009/01/23 | 3,520 | 3,630 | 3,400 | 3,480 | 169,500 |
| 2009/01/22 | 3,420 | 3,660 | 3,360 | 3,620 | 172,300 |
| 2009/01/21 | 3,360 | 3,420 | 3,330 | 3,370 | 128,600 |
| 2009/01/20 | 3,450 | 3,490 | 3,370 | 3,490 | 102,800 |
| 2009/01/19 | 3,440 | 3,540 | 3,400 | 3,530 | 268,800 |
| 2009/01/16 | 3,230 | 3,340 | 3,160 | 3,340 | 279,100 |
| 2009/01/15 | 3,190 | 3,220 | 3,070 | 3,200 | 265,300 |
| 2009/01/14 | 3,130 | 3,330 | 3,130 | 3,270 | 839,800 |
| 2009/01/13 | 3,780 | 3,800 | 3,500 | 3,630 | 256,900 |
| 2009/01/09 | 4,000 | 4,030 | 3,730 | 3,810 | 148,600 |
| 2009/01/08 | 3,950 | 4,100 | 3,890 | 3,980 | 136,200 |
| 2009/01/07 | 4,240 | 4,250 | 4,010 | 4,070 | 310,000 |
| 2009/01/06 | 3,550 | 3,950 | 3,470 | 3,940 | 386,700 |
| 2009/01/05 | 3,570 | 3,570 | 3,450 | 3,450 | 108,200 |