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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,840 | 4,845 | 4,795 | 4,810 | 28,100 |
| 2010/12/29 | 4,735 | 4,845 | 4,725 | 4,835 | 43,000 |
| 2010/12/28 | 4,730 | 4,750 | 4,725 | 4,735 | 10,300 |
| 2010/12/27 | 4,770 | 4,770 | 4,720 | 4,730 | 23,700 |
| 2010/12/24 | 4,730 | 4,755 | 4,685 | 4,730 | 19,900 |
| 2010/12/22 | 4,780 | 4,795 | 4,720 | 4,725 | 31,700 |
| 2010/12/21 | 4,750 | 4,800 | 4,740 | 4,780 | 49,500 |
| 2010/12/20 | 4,770 | 4,780 | 4,710 | 4,735 | 51,000 |
| 2010/12/17 | 4,795 | 4,815 | 4,730 | 4,760 | 62,200 |
| 2010/12/16 | 4,750 | 4,820 | 4,750 | 4,790 | 28,300 |
| 2010/12/15 | 4,750 | 4,800 | 4,725 | 4,800 | 28,200 |
| 2010/12/14 | 4,745 | 4,760 | 4,710 | 4,730 | 18,800 |
| 2010/12/13 | 4,675 | 4,745 | 4,640 | 4,740 | 62,200 |
| 2010/12/10 | 4,740 | 4,740 | 4,655 | 4,670 | 87,300 |
| 2010/12/09 | 4,785 | 4,795 | 4,700 | 4,710 | 65,800 |
| 2010/12/08 | 4,730 | 4,795 | 4,710 | 4,780 | 39,100 |
| 2010/12/07 | 4,705 | 4,720 | 4,680 | 4,715 | 29,800 |
| 2010/12/06 | 4,690 | 4,745 | 4,690 | 4,740 | 18,300 |
| 2010/12/03 | 4,760 | 4,775 | 4,690 | 4,710 | 25,200 |
| 2010/12/02 | 4,700 | 4,755 | 4,680 | 4,740 | 53,700 |
| 2010/12/01 | 4,550 | 4,645 | 4,550 | 4,630 | 34,300 |
| 2010/11/30 | 4,570 | 4,595 | 4,535 | 4,565 | 53,300 |
| 2010/11/29 | 4,630 | 4,665 | 4,565 | 4,585 | 62,700 |
| 2010/11/26 | 4,670 | 4,700 | 4,615 | 4,630 | 41,300 |
| 2010/11/25 | 4,715 | 4,745 | 4,670 | 4,685 | 35,900 |
| 2010/11/24 | 4,600 | 4,755 | 4,570 | 4,715 | 53,100 |
| 2010/11/22 | 4,695 | 4,725 | 4,680 | 4,705 | 42,700 |
| 2010/11/19 | 4,735 | 4,770 | 4,670 | 4,685 | 50,600 |
| 2010/11/18 | 4,690 | 4,745 | 4,655 | 4,720 | 58,800 |
| 2010/11/17 | 4,680 | 4,750 | 4,680 | 4,690 | 37,100 |
| 2010/11/16 | 4,740 | 4,770 | 4,700 | 4,715 | 43,800 |
| 2010/11/15 | 4,700 | 4,735 | 4,670 | 4,715 | 44,500 |
| 2010/11/12 | 4,740 | 4,770 | 4,675 | 4,675 | 49,400 |
| 2010/11/11 | 4,850 | 4,850 | 4,740 | 4,770 | 49,000 |
| 2010/11/10 | 4,765 | 4,885 | 4,765 | 4,850 | 58,600 |
| 2010/11/09 | 4,805 | 4,835 | 4,755 | 4,760 | 68,000 |
| 2010/11/08 | 4,850 | 4,880 | 4,780 | 4,870 | 48,200 |
| 2010/11/05 | 4,720 | 4,815 | 4,720 | 4,800 | 69,300 |
| 2010/11/04 | 4,650 | 4,720 | 4,645 | 4,720 | 69,500 |
| 2010/11/02 | 4,585 | 4,625 | 4,565 | 4,610 | 36,100 |
| 2010/11/01 | 4,645 | 4,655 | 4,585 | 4,600 | 51,800 |
| 2010/10/29 | 4,625 | 4,650 | 4,540 | 4,615 | 61,000 |
| 2010/10/28 | 4,590 | 4,610 | 4,560 | 4,585 | 79,100 |
| 2010/10/27 | 4,465 | 4,560 | 4,465 | 4,545 | 51,600 |
| 2010/10/26 | 4,430 | 4,525 | 4,430 | 4,460 | 47,100 |
| 2010/10/25 | 4,505 | 4,535 | 4,435 | 4,470 | 51,100 |
| 2010/10/22 | 4,525 | 4,560 | 4,470 | 4,485 | 68,000 |
| 2010/10/21 | 4,515 | 4,580 | 4,505 | 4,565 | 50,300 |
| 2010/10/20 | 4,600 | 4,610 | 4,520 | 4,530 | 81,700 |
| 2010/10/19 | 4,655 | 4,730 | 4,605 | 4,645 | 74,500 |
| 2010/10/18 | 4,610 | 4,735 | 4,600 | 4,705 | 71,900 |
| 2010/10/15 | 4,480 | 4,615 | 4,480 | 4,605 | 111,900 |
| 2010/10/14 | 4,605 | 4,620 | 4,460 | 4,470 | 291,300 |
| 2010/10/13 | 4,460 | 4,525 | 4,460 | 4,520 | 89,400 |
| 2010/10/12 | 4,385 | 4,500 | 4,370 | 4,465 | 105,800 |
| 2010/10/08 | 4,400 | 4,480 | 4,360 | 4,380 | 83,000 |
| 2010/10/07 | 4,400 | 4,450 | 4,400 | 4,450 | 24,200 |
| 2010/10/06 | 4,500 | 4,515 | 4,375 | 4,435 | 59,600 |
| 2010/10/05 | 4,355 | 4,520 | 4,340 | 4,495 | 117,600 |
| 2010/10/04 | 4,260 | 4,390 | 4,260 | 4,355 | 69,200 |
| 2010/10/01 | 4,265 | 4,270 | 4,195 | 4,255 | 31,500 |
| 2010/09/30 | 4,245 | 4,295 | 4,230 | 4,260 | 26,100 |
| 2010/09/29 | 4,265 | 4,295 | 4,225 | 4,245 | 35,400 |
| 2010/09/28 | 4,285 | 4,325 | 4,255 | 4,270 | 29,000 |
| 2010/09/27 | 4,330 | 4,330 | 4,250 | 4,285 | 24,600 |
| 2010/09/24 | 4,200 | 4,310 | 4,150 | 4,235 | 39,200 |
| 2010/09/22 | 4,285 | 4,300 | 4,235 | 4,235 | 32,100 |
| 2010/09/21 | 4,370 | 4,400 | 4,305 | 4,340 | 51,300 |
| 2010/09/17 | 4,200 | 4,385 | 4,185 | 4,355 | 126,600 |
| 2010/09/16 | 4,150 | 4,150 | 4,070 | 4,150 | 50,300 |
| 2010/09/15 | 4,095 | 4,160 | 4,040 | 4,135 | 48,800 |
| 2010/09/14 | 4,120 | 4,140 | 4,075 | 4,095 | 32,400 |
| 2010/09/13 | 4,145 | 4,170 | 4,125 | 4,125 | 21,700 |
| 2010/09/10 | 4,120 | 4,170 | 4,110 | 4,130 | 40,800 |
| 2010/09/09 | 4,130 | 4,150 | 4,045 | 4,115 | 39,100 |
| 2010/09/08 | 4,070 | 4,135 | 4,040 | 4,130 | 31,000 |
| 2010/09/07 | 4,160 | 4,210 | 4,130 | 4,155 | 38,600 |
| 2010/09/06 | 4,150 | 4,170 | 4,095 | 4,165 | 26,800 |
| 2010/09/03 | 4,050 | 4,125 | 4,050 | 4,095 | 35,300 |
| 2010/09/02 | 4,075 | 4,085 | 3,975 | 4,045 | 63,300 |
| 2010/09/01 | 4,065 | 4,075 | 4,015 | 4,040 | 46,300 |
| 2010/08/31 | 4,100 | 4,105 | 4,010 | 4,065 | 55,500 |
| 2010/08/30 | 4,100 | 4,170 | 4,100 | 4,145 | 43,700 |
| 2010/08/27 | 4,025 | 4,060 | 4,010 | 4,040 | 42,600 |
| 2010/08/26 | 4,000 | 4,045 | 3,985 | 4,015 | 51,800 |
| 2010/08/25 | 3,890 | 4,045 | 3,880 | 3,935 | 64,100 |
| 2010/08/24 | 3,935 | 3,940 | 3,865 | 3,920 | 62,300 |
| 2010/08/23 | 4,020 | 4,035 | 3,960 | 3,970 | 35,800 |
| 2010/08/20 | 4,085 | 4,100 | 4,010 | 4,015 | 64,800 |
| 2010/08/19 | 4,110 | 4,155 | 4,075 | 4,135 | 51,000 |
| 2010/08/18 | 4,145 | 4,155 | 4,025 | 4,075 | 96,200 |
| 2010/08/17 | 4,015 | 4,030 | 3,965 | 4,005 | 88,600 |
| 2010/08/16 | 4,065 | 4,075 | 4,010 | 4,050 | 71,900 |
| 2010/08/13 | 4,265 | 4,315 | 4,080 | 4,115 | 145,100 |
| 2010/08/12 | 4,305 | 4,325 | 4,205 | 4,275 | 71,500 |
| 2010/08/11 | 4,420 | 4,425 | 4,350 | 4,375 | 62,100 |
| 2010/08/10 | 4,475 | 4,490 | 4,455 | 4,490 | 55,800 |
| 2010/08/09 | 4,345 | 4,460 | 4,315 | 4,450 | 52,900 |
| 2010/08/06 | 4,440 | 4,440 | 4,375 | 4,405 | 67,900 |
| 2010/08/05 | 4,450 | 4,475 | 4,435 | 4,450 | 30,500 |
| 2010/08/04 | 4,470 | 4,475 | 4,375 | 4,400 | 62,400 |
| 2010/08/03 | 4,470 | 4,495 | 4,440 | 4,485 | 60,000 |
| 2010/08/02 | 4,295 | 4,415 | 4,270 | 4,365 | 60,200 |
| 2010/07/30 | 4,540 | 4,540 | 4,360 | 4,365 | 77,200 |
| 2010/07/29 | 4,470 | 4,570 | 4,470 | 4,535 | 41,700 |
| 2010/07/28 | 4,560 | 4,595 | 4,515 | 4,530 | 69,800 |
| 2010/07/27 | 4,615 | 4,615 | 4,470 | 4,470 | 72,000 |
| 2010/07/26 | 4,465 | 4,605 | 4,425 | 4,570 | 127,200 |
| 2010/07/23 | 4,365 | 4,520 | 4,350 | 4,420 | 237,900 |
| 2010/07/22 | 4,320 | 4,320 | 4,095 | 4,225 | 233,300 |
| 2010/07/21 | 4,435 | 4,470 | 4,310 | 4,320 | 146,800 |
| 2010/07/20 | 4,135 | 4,460 | 4,130 | 4,370 | 216,000 |
| 2010/07/16 | 4,020 | 4,245 | 4,005 | 4,205 | 245,900 |
| 2010/07/15 | 4,330 | 4,330 | 4,240 | 4,260 | 38,500 |
| 2010/07/14 | 4,435 | 4,435 | 4,330 | 4,350 | 51,500 |
| 2010/07/13 | 4,390 | 4,435 | 4,315 | 4,345 | 50,500 |
| 2010/07/12 | 4,445 | 4,480 | 4,370 | 4,405 | 67,000 |
| 2010/07/09 | 4,280 | 4,470 | 4,200 | 4,410 | 170,500 |
| 2010/07/08 | 4,270 | 4,310 | 4,180 | 4,230 | 86,100 |
| 2010/07/07 | 4,035 | 4,210 | 4,030 | 4,200 | 130,500 |
| 2010/07/06 | 3,950 | 4,060 | 3,900 | 4,030 | 69,200 |
| 2010/07/05 | 3,945 | 4,010 | 3,925 | 3,950 | 31,700 |
| 2010/07/02 | 3,920 | 4,005 | 3,920 | 3,965 | 44,600 |
| 2010/07/01 | 3,905 | 3,975 | 3,880 | 3,920 | 42,600 |
| 2010/06/30 | 3,930 | 3,970 | 3,910 | 3,960 | 42,200 |
| 2010/06/29 | 4,000 | 4,055 | 3,935 | 4,045 | 86,500 |
| 2010/06/28 | 4,100 | 4,100 | 4,005 | 4,010 | 30,600 |
| 2010/06/25 | 4,020 | 4,105 | 4,000 | 4,090 | 56,000 |
| 2010/06/24 | 4,060 | 4,070 | 4,020 | 4,030 | 49,400 |
| 2010/06/23 | 4,145 | 4,145 | 4,095 | 4,105 | 39,400 |
| 2010/06/22 | 4,220 | 4,230 | 4,190 | 4,215 | 49,000 |
| 2010/06/21 | 4,190 | 4,265 | 4,170 | 4,250 | 68,600 |
| 2010/06/18 | 4,225 | 4,230 | 4,170 | 4,185 | 45,100 |
| 2010/06/17 | 4,250 | 4,250 | 4,165 | 4,195 | 33,800 |
| 2010/06/16 | 4,210 | 4,235 | 4,180 | 4,225 | 55,800 |
| 2010/06/15 | 4,160 | 4,185 | 4,135 | 4,155 | 62,800 |
| 2010/06/14 | 4,150 | 4,170 | 4,110 | 4,140 | 53,900 |
| 2010/06/11 | 4,110 | 4,125 | 4,075 | 4,080 | 57,900 |
| 2010/06/10 | 3,950 | 4,050 | 3,935 | 4,040 | 57,700 |
| 2010/06/09 | 3,960 | 3,990 | 3,890 | 3,970 | 69,300 |
| 2010/06/08 | 3,820 | 4,045 | 3,820 | 3,995 | 122,400 |
| 2010/06/07 | 3,885 | 3,945 | 3,815 | 3,890 | 136,800 |
| 2010/06/04 | 3,980 | 4,085 | 3,970 | 4,050 | 89,200 |
| 2010/06/03 | 4,000 | 4,015 | 3,940 | 3,955 | 108,100 |
| 2010/06/02 | 4,000 | 4,030 | 3,905 | 3,950 | 141,700 |
| 2010/06/01 | 4,110 | 4,115 | 4,050 | 4,065 | 44,600 |
| 2010/05/31 | 4,105 | 4,135 | 4,065 | 4,110 | 67,400 |
| 2010/05/28 | 4,275 | 4,285 | 4,050 | 4,130 | 166,200 |
| 2010/05/27 | 4,165 | 4,240 | 4,120 | 4,205 | 71,700 |
| 2010/05/26 | 4,155 | 4,295 | 4,105 | 4,140 | 69,500 |
| 2010/05/25 | 4,200 | 4,225 | 4,025 | 4,085 | 47,900 |
| 2010/05/24 | 4,310 | 4,310 | 4,210 | 4,240 | 38,300 |
| 2010/05/21 | 4,225 | 4,325 | 4,190 | 4,290 | 63,600 |
| 2010/05/20 | 4,400 | 4,445 | 4,355 | 4,370 | 29,600 |
| 2010/05/19 | 4,380 | 4,460 | 4,325 | 4,445 | 73,200 |
| 2010/05/18 | 4,615 | 4,615 | 4,485 | 4,510 | 55,700 |
| 2010/05/17 | 4,710 | 4,745 | 4,600 | 4,610 | 69,100 |
| 2010/05/14 | 4,860 | 4,865 | 4,800 | 4,810 | 26,400 |
| 2010/05/13 | 4,830 | 4,875 | 4,790 | 4,850 | 31,600 |
| 2010/05/12 | 4,735 | 4,795 | 4,680 | 4,755 | 46,900 |
| 2010/05/11 | 4,880 | 4,915 | 4,725 | 4,730 | 52,200 |
| 2010/05/10 | 4,730 | 4,840 | 4,710 | 4,810 | 48,700 |
| 2010/05/07 | 4,670 | 4,765 | 4,655 | 4,730 | 61,900 |
| 2010/05/06 | 4,910 | 4,920 | 4,830 | 4,880 | 75,100 |
| 2010/04/30 | 5,030 | 5,060 | 5,000 | 5,030 | 35,800 |
| 2010/04/28 | 4,960 | 5,050 | 4,945 | 4,975 | 35,200 |
| 2010/04/27 | 5,130 | 5,130 | 5,040 | 5,060 | 35,400 |
| 2010/04/26 | 5,190 | 5,190 | 5,110 | 5,130 | 58,000 |
| 2010/04/23 | 4,960 | 5,070 | 4,950 | 5,040 | 54,800 |
| 2010/04/22 | 4,955 | 4,980 | 4,925 | 4,965 | 40,400 |
| 2010/04/21 | 4,930 | 5,060 | 4,900 | 5,010 | 81,000 |
| 2010/04/20 | 4,930 | 4,950 | 4,875 | 4,890 | 79,800 |
| 2010/04/19 | 4,980 | 4,980 | 4,880 | 4,920 | 137,800 |
| 2010/04/16 | 5,130 | 5,140 | 5,060 | 5,090 | 42,100 |
| 2010/04/15 | 5,200 | 5,240 | 5,120 | 5,130 | 84,300 |
| 2010/04/14 | 5,060 | 5,300 | 5,060 | 5,200 | 251,100 |
| 2010/04/13 | 5,320 | 5,320 | 5,200 | 5,260 | 44,700 |
| 2010/04/12 | 5,340 | 5,400 | 5,300 | 5,320 | 31,200 |
| 2010/04/09 | 5,380 | 5,390 | 5,280 | 5,320 | 44,900 |
| 2010/04/08 | 5,430 | 5,440 | 5,380 | 5,380 | 34,300 |
| 2010/04/07 | 5,460 | 5,480 | 5,440 | 5,450 | 41,200 |
| 2010/04/06 | 5,490 | 5,500 | 5,390 | 5,420 | 63,200 |
| 2010/04/05 | 5,540 | 5,560 | 5,500 | 5,560 | 115,000 |
| 2010/04/02 | 5,400 | 5,400 | 5,330 | 5,360 | 47,100 |
| 2010/04/01 | 5,280 | 5,290 | 5,230 | 5,280 | 49,100 |
| 2010/03/31 | 5,390 | 5,410 | 5,290 | 5,300 | 51,700 |
| 2010/03/30 | 5,400 | 5,440 | 5,310 | 5,390 | 46,200 |
| 2010/03/29 | 5,260 | 5,420 | 5,220 | 5,370 | 89,500 |
| 2010/03/26 | 5,280 | 5,280 | 5,180 | 5,260 | 39,000 |
| 2010/03/25 | 5,170 | 5,280 | 5,150 | 5,280 | 64,300 |
| 2010/03/24 | 5,200 | 5,220 | 5,100 | 5,170 | 72,200 |
| 2010/03/23 | 5,120 | 5,220 | 5,110 | 5,190 | 95,300 |
| 2010/03/19 | 5,090 | 5,130 | 5,030 | 5,090 | 61,600 |
| 2010/03/18 | 4,960 | 5,070 | 4,920 | 5,020 | 78,200 |
| 2010/03/17 | 4,880 | 4,915 | 4,835 | 4,890 | 50,800 |
| 2010/03/16 | 4,950 | 4,970 | 4,875 | 4,875 | 35,800 |
| 2010/03/15 | 5,000 | 5,010 | 4,935 | 4,990 | 31,700 |
| 2010/03/12 | 4,950 | 4,995 | 4,885 | 4,975 | 53,900 |
| 2010/03/11 | 4,950 | 4,950 | 4,855 | 4,890 | 32,500 |
| 2010/03/10 | 4,920 | 4,935 | 4,885 | 4,905 | 30,800 |
| 2010/03/09 | 4,910 | 4,980 | 4,855 | 4,920 | 40,500 |
| 2010/03/08 | 4,950 | 5,040 | 4,940 | 5,010 | 95,100 |
| 2010/03/05 | 4,800 | 4,900 | 4,795 | 4,895 | 68,700 |
| 2010/03/04 | 4,780 | 4,795 | 4,650 | 4,790 | 51,700 |
| 2010/03/03 | 4,630 | 4,790 | 4,590 | 4,775 | 93,500 |
| 2010/03/02 | 4,600 | 4,620 | 4,560 | 4,590 | 22,800 |
| 2010/03/01 | 4,585 | 4,630 | 4,570 | 4,590 | 22,500 |
| 2010/02/26 | 4,645 | 4,645 | 4,585 | 4,605 | 66,000 |
| 2010/02/25 | 4,710 | 4,730 | 4,575 | 4,620 | 77,800 |
| 2010/02/24 | 4,540 | 4,715 | 4,480 | 4,690 | 115,300 |
| 2010/02/23 | 4,585 | 4,585 | 4,530 | 4,550 | 41,900 |
| 2010/02/22 | 4,535 | 4,560 | 4,520 | 4,540 | 51,000 |
| 2010/02/19 | 4,575 | 4,585 | 4,475 | 4,495 | 73,800 |
| 2010/02/18 | 4,605 | 4,630 | 4,575 | 4,590 | 45,600 |
| 2010/02/17 | 4,600 | 4,615 | 4,565 | 4,580 | 67,200 |
| 2010/02/16 | 4,615 | 4,615 | 4,560 | 4,575 | 31,100 |
| 2010/02/15 | 4,655 | 4,675 | 4,585 | 4,600 | 21,300 |
| 2010/02/12 | 4,610 | 4,685 | 4,580 | 4,660 | 60,500 |
| 2010/02/10 | 4,685 | 4,690 | 4,610 | 4,610 | 41,700 |
| 2010/02/09 | 4,660 | 4,675 | 4,575 | 4,625 | 124,100 |
| 2010/02/08 | 4,720 | 4,755 | 4,700 | 4,730 | 63,600 |
| 2010/02/05 | 4,740 | 4,840 | 4,710 | 4,790 | 58,400 |
| 2010/02/04 | 4,970 | 4,975 | 4,710 | 4,895 | 76,500 |
| 2010/02/03 | 4,800 | 4,960 | 4,800 | 4,945 | 126,200 |
| 2010/02/02 | 4,725 | 4,805 | 4,700 | 4,800 | 92,800 |
| 2010/02/01 | 4,820 | 4,830 | 4,650 | 4,680 | 143,800 |
| 2010/01/29 | 4,575 | 4,785 | 4,545 | 4,750 | 107,500 |
| 2010/01/28 | 4,585 | 4,670 | 4,510 | 4,600 | 141,300 |
| 2010/01/27 | 4,545 | 4,590 | 4,485 | 4,550 | 64,900 |
| 2010/01/26 | 4,615 | 4,660 | 4,465 | 4,475 | 104,700 |
| 2010/01/25 | 4,645 | 4,690 | 4,615 | 4,635 | 55,700 |
| 2010/01/22 | 4,710 | 4,760 | 4,660 | 4,720 | 52,900 |
| 2010/01/21 | 4,720 | 4,800 | 4,680 | 4,780 | 50,600 |
| 2010/01/20 | 4,945 | 4,945 | 4,730 | 4,780 | 45,300 |
| 2010/01/19 | 4,960 | 5,000 | 4,835 | 4,890 | 70,500 |
| 2010/01/18 | 4,860 | 4,965 | 4,800 | 4,955 | 110,800 |
| 2010/01/15 | 4,885 | 4,900 | 4,765 | 4,850 | 89,400 |
| 2010/01/14 | 4,715 | 4,880 | 4,620 | 4,880 | 150,200 |
| 2010/01/13 | 4,795 | 4,800 | 4,710 | 4,725 | 63,400 |
| 2010/01/12 | 4,840 | 4,880 | 4,800 | 4,830 | 122,600 |
| 2010/01/08 | 4,590 | 4,665 | 4,580 | 4,650 | 47,800 |
| 2010/01/07 | 4,675 | 4,700 | 4,580 | 4,620 | 43,800 |
| 2010/01/06 | 4,650 | 4,700 | 4,615 | 4,700 | 51,000 |
| 2010/01/05 | 4,680 | 4,690 | 4,585 | 4,610 | 72,000 |
| 2010/01/04 | 4,520 | 4,620 | 4,520 | 4,620 | 50,000 |