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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,150 | 3,200 | 3,150 | 3,170 | 36,100 |
| 2011/12/29 | 3,070 | 3,190 | 3,070 | 3,160 | 66,800 |
| 2011/12/28 | 3,115 | 3,160 | 3,115 | 3,140 | 72,400 |
| 2011/12/27 | 3,140 | 3,140 | 3,095 | 3,115 | 126,400 |
| 2011/12/26 | 3,235 | 3,240 | 3,185 | 3,205 | 52,000 |
| 2011/12/22 | 3,250 | 3,250 | 3,200 | 3,220 | 61,500 |
| 2011/12/21 | 3,375 | 3,390 | 3,235 | 3,245 | 89,600 |
| 2011/12/20 | 3,300 | 3,375 | 3,300 | 3,360 | 66,000 |
| 2011/12/19 | 3,270 | 3,295 | 3,205 | 3,235 | 124,500 |
| 2011/12/16 | 3,385 | 3,390 | 3,320 | 3,320 | 73,300 |
| 2011/12/15 | 3,455 | 3,460 | 3,360 | 3,380 | 81,300 |
| 2011/12/14 | 3,625 | 3,625 | 3,425 | 3,485 | 111,400 |
| 2011/12/13 | 3,615 | 3,645 | 3,565 | 3,625 | 43,500 |
| 2011/12/12 | 3,610 | 3,635 | 3,575 | 3,625 | 39,900 |
| 2011/12/09 | 3,560 | 3,620 | 3,560 | 3,600 | 29,400 |
| 2011/12/08 | 3,635 | 3,655 | 3,570 | 3,615 | 30,000 |
| 2011/12/07 | 3,615 | 3,690 | 3,590 | 3,675 | 43,100 |
| 2011/12/06 | 3,670 | 3,685 | 3,550 | 3,560 | 73,700 |
| 2011/12/05 | 3,795 | 3,795 | 3,695 | 3,705 | 35,100 |
| 2011/12/02 | 3,780 | 3,780 | 3,720 | 3,765 | 37,600 |
| 2011/12/01 | 3,785 | 3,810 | 3,765 | 3,785 | 69,000 |
| 2011/11/30 | 3,795 | 3,795 | 3,690 | 3,715 | 57,000 |
| 2011/11/29 | 3,745 | 3,795 | 3,725 | 3,795 | 53,300 |
| 2011/11/28 | 3,640 | 3,720 | 3,605 | 3,705 | 47,600 |
| 2011/11/25 | 3,610 | 3,620 | 3,565 | 3,575 | 32,000 |
| 2011/11/24 | 3,695 | 3,695 | 3,560 | 3,605 | 40,000 |
| 2011/11/22 | 3,530 | 3,660 | 3,530 | 3,625 | 53,500 |
| 2011/11/21 | 3,570 | 3,610 | 3,570 | 3,600 | 25,800 |
| 2011/11/18 | 3,530 | 3,620 | 3,490 | 3,605 | 38,800 |
| 2011/11/17 | 3,615 | 3,640 | 3,525 | 3,600 | 38,400 |
| 2011/11/16 | 3,585 | 3,625 | 3,530 | 3,545 | 30,800 |
| 2011/11/15 | 3,695 | 3,710 | 3,600 | 3,620 | 32,500 |
| 2011/11/14 | 3,750 | 3,765 | 3,670 | 3,695 | 35,500 |
| 2011/11/11 | 3,540 | 3,670 | 3,510 | 3,650 | 44,400 |
| 2011/11/10 | 3,600 | 3,615 | 3,505 | 3,540 | 37,700 |
| 2011/11/09 | 3,730 | 3,735 | 3,595 | 3,635 | 55,700 |
| 2011/11/08 | 3,650 | 3,725 | 3,625 | 3,695 | 74,300 |
| 2011/11/07 | 3,670 | 3,675 | 3,600 | 3,645 | 49,800 |
| 2011/11/04 | 3,680 | 3,745 | 3,645 | 3,720 | 55,800 |
| 2011/11/02 | 3,575 | 3,605 | 3,525 | 3,565 | 60,300 |
| 2011/11/01 | 3,650 | 3,705 | 3,640 | 3,645 | 73,600 |
| 2011/10/31 | 3,700 | 3,795 | 3,685 | 3,690 | 65,900 |
| 2011/10/28 | 3,870 | 3,890 | 3,755 | 3,785 | 71,000 |
| 2011/10/27 | 3,750 | 3,805 | 3,715 | 3,805 | 67,600 |
| 2011/10/26 | 3,680 | 3,750 | 3,630 | 3,735 | 65,700 |
| 2011/10/25 | 3,640 | 3,740 | 3,605 | 3,730 | 76,300 |
| 2011/10/24 | 3,505 | 3,610 | 3,480 | 3,570 | 77,600 |
| 2011/10/21 | 3,520 | 3,575 | 3,510 | 3,520 | 44,300 |
| 2011/10/20 | 3,665 | 3,685 | 3,500 | 3,505 | 97,000 |
| 2011/10/19 | 3,820 | 3,870 | 3,730 | 3,730 | 59,100 |
| 2011/10/18 | 3,655 | 3,800 | 3,655 | 3,785 | 65,300 |
| 2011/10/17 | 3,730 | 3,755 | 3,680 | 3,725 | 91,200 |
| 2011/10/14 | 3,795 | 3,835 | 3,570 | 3,625 | 226,900 |
| 2011/10/13 | 3,185 | 3,305 | 3,185 | 3,305 | 48,800 |
| 2011/10/12 | 3,225 | 3,240 | 3,170 | 3,175 | 41,500 |
| 2011/10/11 | 3,180 | 3,250 | 3,175 | 3,225 | 35,300 |
| 2011/10/07 | 3,070 | 3,150 | 3,070 | 3,100 | 33,700 |
| 2011/10/06 | 2,999 | 3,070 | 2,994 | 3,065 | 23,700 |
| 2011/10/05 | 3,060 | 3,060 | 2,961 | 2,971 | 54,700 |
| 2011/10/04 | 3,010 | 3,100 | 2,950 | 3,070 | 79,900 |
| 2011/10/03 | 3,130 | 3,160 | 3,035 | 3,080 | 56,300 |
| 2011/09/30 | 3,280 | 3,295 | 3,160 | 3,250 | 47,500 |
| 2011/09/29 | 3,200 | 3,295 | 3,185 | 3,285 | 35,100 |
| 2011/09/28 | 3,150 | 3,250 | 3,150 | 3,230 | 43,300 |
| 2011/09/27 | 3,100 | 3,150 | 3,085 | 3,150 | 30,900 |
| 2011/09/26 | 3,210 | 3,210 | 3,015 | 3,020 | 70,700 |
| 2011/09/22 | 3,230 | 3,275 | 3,200 | 3,225 | 19,600 |
| 2011/09/21 | 3,325 | 3,340 | 3,290 | 3,315 | 25,000 |
| 2011/09/20 | 3,315 | 3,320 | 3,260 | 3,285 | 42,600 |
| 2011/09/16 | 3,295 | 3,375 | 3,260 | 3,375 | 39,700 |
| 2011/09/15 | 3,170 | 3,255 | 3,170 | 3,250 | 45,100 |
| 2011/09/14 | 3,155 | 3,220 | 3,120 | 3,135 | 39,800 |
| 2011/09/13 | 3,130 | 3,185 | 3,130 | 3,165 | 19,800 |
| 2011/09/12 | 3,110 | 3,140 | 3,080 | 3,120 | 25,800 |
| 2011/09/09 | 3,285 | 3,285 | 3,205 | 3,220 | 60,300 |
| 2011/09/08 | 3,275 | 3,295 | 3,210 | 3,215 | 31,600 |
| 2011/09/07 | 3,170 | 3,205 | 3,165 | 3,205 | 32,200 |
| 2011/09/06 | 3,270 | 3,270 | 3,125 | 3,145 | 41,000 |
| 2011/09/05 | 3,300 | 3,320 | 3,240 | 3,270 | 52,100 |
| 2011/09/02 | 3,430 | 3,450 | 3,340 | 3,365 | 70,100 |
| 2011/09/01 | 3,425 | 3,475 | 3,400 | 3,455 | 29,800 |
| 2011/08/31 | 3,450 | 3,460 | 3,395 | 3,420 | 68,400 |
| 2011/08/30 | 3,525 | 3,535 | 3,455 | 3,470 | 40,100 |
| 2011/08/29 | 3,450 | 3,520 | 3,400 | 3,475 | 44,100 |
| 2011/08/26 | 3,410 | 3,435 | 3,370 | 3,425 | 42,300 |
| 2011/08/25 | 3,345 | 3,415 | 3,345 | 3,375 | 57,500 |
| 2011/08/24 | 3,395 | 3,420 | 3,265 | 3,285 | 44,200 |
| 2011/08/23 | 3,315 | 3,330 | 3,250 | 3,295 | 48,300 |
| 2011/08/22 | 3,330 | 3,390 | 3,235 | 3,255 | 58,000 |
| 2011/08/19 | 3,390 | 3,420 | 3,350 | 3,380 | 50,300 |
| 2011/08/18 | 3,585 | 3,585 | 3,440 | 3,460 | 40,400 |
| 2011/08/17 | 3,555 | 3,605 | 3,555 | 3,585 | 33,400 |
| 2011/08/16 | 3,600 | 3,625 | 3,570 | 3,605 | 35,300 |
| 2011/08/15 | 3,625 | 3,635 | 3,435 | 3,535 | 72,900 |
| 2011/08/12 | 3,605 | 3,620 | 3,535 | 3,550 | 46,100 |
| 2011/08/11 | 3,545 | 3,560 | 3,465 | 3,535 | 59,300 |
| 2011/08/10 | 3,600 | 3,635 | 3,580 | 3,600 | 105,600 |
| 2011/08/09 | 3,435 | 3,480 | 3,320 | 3,480 | 149,900 |
| 2011/08/08 | 3,650 | 3,650 | 3,520 | 3,575 | 66,400 |
| 2011/08/05 | 3,610 | 3,710 | 3,610 | 3,690 | 123,400 |
| 2011/08/04 | 3,935 | 3,950 | 3,880 | 3,890 | 65,300 |
| 2011/08/03 | 3,990 | 3,990 | 3,905 | 3,925 | 69,400 |
| 2011/08/02 | 4,100 | 4,100 | 4,005 | 4,035 | 129,300 |
| 2011/08/01 | 4,075 | 4,140 | 4,065 | 4,115 | 119,800 |
| 2011/07/29 | 4,025 | 4,065 | 4,025 | 4,045 | 71,100 |
| 2011/07/28 | 4,020 | 4,035 | 4,015 | 4,035 | 55,900 |
| 2011/07/27 | 4,075 | 4,080 | 4,010 | 4,070 | 63,700 |
| 2011/07/26 | 4,000 | 4,075 | 4,000 | 4,070 | 73,500 |
| 2011/07/25 | 4,040 | 4,070 | 4,025 | 4,030 | 38,400 |
| 2011/07/22 | 4,045 | 4,085 | 4,040 | 4,070 | 93,000 |
| 2011/07/21 | 4,015 | 4,030 | 3,975 | 4,030 | 80,100 |
| 2011/07/20 | 4,045 | 4,080 | 4,000 | 4,055 | 125,300 |
| 2011/07/19 | 3,895 | 4,120 | 3,880 | 4,050 | 398,500 |
| 2011/07/15 | 3,975 | 3,980 | 3,800 | 3,825 | 284,300 |
| 2011/07/14 | 4,040 | 4,050 | 3,970 | 3,980 | 143,600 |
| 2011/07/13 | 4,025 | 4,055 | 4,025 | 4,045 | 53,100 |
| 2011/07/12 | 4,060 | 4,060 | 4,025 | 4,050 | 76,400 |
| 2011/07/11 | 4,125 | 4,130 | 4,095 | 4,100 | 72,700 |
| 2011/07/08 | 4,070 | 4,125 | 4,070 | 4,120 | 88,400 |
| 2011/07/07 | 4,040 | 4,075 | 4,020 | 4,065 | 78,900 |
| 2011/07/06 | 4,050 | 4,065 | 3,980 | 4,030 | 150,100 |
| 2011/07/05 | 4,085 | 4,090 | 4,060 | 4,065 | 54,700 |
| 2011/07/04 | 4,080 | 4,100 | 4,060 | 4,080 | 68,800 |
| 2011/07/01 | 4,080 | 4,110 | 4,060 | 4,070 | 66,900 |
| 2011/06/30 | 4,090 | 4,100 | 4,040 | 4,090 | 73,500 |
| 2011/06/29 | 4,120 | 4,120 | 4,025 | 4,105 | 108,000 |
| 2011/06/28 | 4,065 | 4,080 | 4,000 | 4,020 | 140,700 |
| 2011/06/27 | 4,175 | 4,180 | 4,060 | 4,065 | 108,300 |
| 2011/06/24 | 4,205 | 4,245 | 4,160 | 4,200 | 84,200 |
| 2011/06/23 | 4,220 | 4,300 | 4,150 | 4,170 | 127,200 |
| 2011/06/22 | 4,220 | 4,250 | 4,215 | 4,235 | 42,700 |
| 2011/06/21 | 4,205 | 4,225 | 4,185 | 4,220 | 47,700 |
| 2011/06/20 | 4,230 | 4,300 | 4,185 | 4,205 | 59,900 |
| 2011/06/17 | 4,370 | 4,370 | 4,175 | 4,245 | 56,800 |
| 2011/06/16 | 4,300 | 4,365 | 4,290 | 4,320 | 58,400 |
| 2011/06/15 | 4,350 | 4,370 | 4,325 | 4,370 | 40,700 |
| 2011/06/14 | 4,340 | 4,375 | 4,315 | 4,360 | 58,700 |
| 2011/06/13 | 4,380 | 4,385 | 4,320 | 4,345 | 56,500 |
| 2011/06/10 | 4,460 | 4,475 | 4,415 | 4,430 | 41,900 |
| 2011/06/09 | 4,480 | 4,480 | 4,430 | 4,460 | 27,400 |
| 2011/06/08 | 4,445 | 4,500 | 4,445 | 4,490 | 22,100 |
| 2011/06/07 | 4,495 | 4,500 | 4,440 | 4,500 | 24,100 |
| 2011/06/06 | 4,405 | 4,430 | 4,385 | 4,430 | 31,400 |
| 2011/06/03 | 4,465 | 4,475 | 4,435 | 4,445 | 22,800 |
| 2011/06/02 | 4,465 | 4,480 | 4,405 | 4,475 | 39,700 |
| 2011/06/01 | 4,520 | 4,525 | 4,460 | 4,510 | 53,800 |
| 2011/05/31 | 4,480 | 4,550 | 4,475 | 4,475 | 79,600 |
| 2011/05/30 | 4,475 | 4,540 | 4,455 | 4,500 | 35,100 |
| 2011/05/27 | 4,495 | 4,500 | 4,455 | 4,470 | 35,000 |
| 2011/05/26 | 4,510 | 4,535 | 4,490 | 4,505 | 55,200 |
| 2011/05/25 | 4,485 | 4,520 | 4,450 | 4,490 | 48,400 |
| 2011/05/24 | 4,380 | 4,455 | 4,375 | 4,425 | 32,100 |
| 2011/05/23 | 4,350 | 4,480 | 4,305 | 4,385 | 61,700 |
| 2011/05/20 | 4,470 | 4,495 | 4,410 | 4,420 | 22,700 |
| 2011/05/19 | 4,470 | 4,525 | 4,465 | 4,470 | 33,100 |
| 2011/05/18 | 4,400 | 4,490 | 4,400 | 4,470 | 36,900 |
| 2011/05/17 | 4,325 | 4,415 | 4,305 | 4,400 | 27,400 |
| 2011/05/16 | 4,335 | 4,375 | 4,325 | 4,325 | 33,700 |
| 2011/05/13 | 4,430 | 4,480 | 4,335 | 4,405 | 44,700 |
| 2011/05/12 | 4,410 | 4,510 | 4,410 | 4,455 | 36,300 |
| 2011/05/11 | 4,500 | 4,505 | 4,435 | 4,445 | 32,500 |
| 2011/05/10 | 4,455 | 4,490 | 4,420 | 4,465 | 28,300 |
| 2011/05/09 | 4,520 | 4,565 | 4,450 | 4,475 | 40,800 |
| 2011/05/06 | 4,460 | 4,460 | 4,395 | 4,455 | 46,400 |
| 2011/05/02 | 4,490 | 4,575 | 4,480 | 4,525 | 63,400 |
| 2011/04/28 | 4,360 | 4,490 | 4,315 | 4,480 | 83,700 |
| 2011/04/27 | 4,380 | 4,380 | 4,315 | 4,335 | 44,200 |
| 2011/04/26 | 4,395 | 4,395 | 4,290 | 4,345 | 63,500 |
| 2011/04/25 | 4,425 | 4,455 | 4,415 | 4,430 | 38,900 |
| 2011/04/22 | 4,400 | 4,440 | 4,340 | 4,425 | 39,200 |
| 2011/04/21 | 4,360 | 4,400 | 4,340 | 4,375 | 32,700 |
| 2011/04/20 | 4,390 | 4,400 | 4,330 | 4,335 | 57,400 |
| 2011/04/19 | 4,335 | 4,380 | 4,280 | 4,335 | 51,400 |
| 2011/04/18 | 4,375 | 4,440 | 4,375 | 4,405 | 36,200 |
| 2011/04/15 | 4,410 | 4,455 | 4,360 | 4,360 | 69,200 |
| 2011/04/14 | 4,400 | 4,465 | 4,370 | 4,435 | 84,000 |
| 2011/04/13 | 4,280 | 4,415 | 4,275 | 4,365 | 144,900 |
| 2011/04/12 | 4,245 | 4,250 | 4,155 | 4,165 | 59,500 |
| 2011/04/11 | 4,270 | 4,285 | 4,205 | 4,245 | 41,700 |
| 2011/04/08 | 4,130 | 4,315 | 4,130 | 4,270 | 52,000 |
| 2011/04/07 | 4,355 | 4,355 | 4,090 | 4,165 | 136,900 |
| 2011/04/06 | 4,470 | 4,470 | 4,280 | 4,355 | 122,500 |
| 2011/04/05 | 4,450 | 4,485 | 4,400 | 4,485 | 106,100 |
| 2011/04/04 | 4,420 | 4,450 | 4,405 | 4,435 | 49,700 |
| 2011/04/01 | 4,500 | 4,505 | 4,370 | 4,415 | 113,900 |
| 2011/03/31 | 4,385 | 4,505 | 4,350 | 4,505 | 96,500 |
| 2011/03/30 | 4,235 | 4,380 | 4,215 | 4,375 | 133,200 |
| 2011/03/29 | 4,050 | 4,170 | 3,995 | 4,130 | 79,100 |
| 2011/03/28 | 3,920 | 4,045 | 3,920 | 4,040 | 70,100 |
| 2011/03/25 | 4,065 | 4,075 | 3,945 | 3,990 | 60,400 |
| 2011/03/24 | 4,020 | 4,040 | 3,900 | 3,995 | 80,000 |
| 2011/03/23 | 4,150 | 4,150 | 4,010 | 4,065 | 108,000 |
| 2011/03/22 | 4,060 | 4,070 | 3,885 | 4,050 | 143,800 |
| 2011/03/18 | 3,620 | 3,900 | 3,605 | 3,780 | 150,400 |
| 2011/03/17 | 3,280 | 3,690 | 3,205 | 3,620 | 189,500 |
| 2011/03/16 | 3,100 | 3,345 | 3,000 | 3,345 | 256,200 |
| 2011/03/15 | 3,455 | 3,455 | 3,105 | 3,105 | 244,800 |
| 2011/03/14 | 3,750 | 3,945 | 3,720 | 3,805 | 171,900 |
| 2011/03/11 | 4,385 | 4,390 | 4,345 | 4,350 | 93,800 |
| 2011/03/10 | 4,320 | 4,390 | 4,250 | 4,380 | 91,700 |
| 2011/03/09 | 4,475 | 4,475 | 4,300 | 4,320 | 123,100 |
| 2011/03/08 | 4,445 | 4,470 | 4,420 | 4,440 | 53,800 |
| 2011/03/07 | 4,485 | 4,485 | 4,415 | 4,445 | 58,600 |
| 2011/03/04 | 4,490 | 4,515 | 4,445 | 4,455 | 63,900 |
| 2011/03/03 | 4,400 | 4,475 | 4,400 | 4,435 | 60,000 |
| 2011/03/02 | 4,435 | 4,455 | 4,400 | 4,400 | 80,700 |
| 2011/03/01 | 4,560 | 4,565 | 4,495 | 4,505 | 67,500 |
| 2011/02/28 | 4,520 | 4,555 | 4,480 | 4,540 | 42,800 |
| 2011/02/25 | 4,460 | 4,530 | 4,450 | 4,520 | 53,500 |
| 2011/02/24 | 4,395 | 4,480 | 4,380 | 4,460 | 84,400 |
| 2011/02/23 | 4,420 | 4,490 | 4,390 | 4,430 | 60,900 |
| 2011/02/22 | 4,540 | 4,545 | 4,450 | 4,460 | 85,500 |
| 2011/02/21 | 4,590 | 4,610 | 4,550 | 4,555 | 50,400 |
| 2011/02/18 | 4,620 | 4,630 | 4,580 | 4,600 | 64,300 |
| 2011/02/17 | 4,650 | 4,695 | 4,605 | 4,620 | 100,700 |
| 2011/02/16 | 4,655 | 4,690 | 4,650 | 4,660 | 58,700 |
| 2011/02/15 | 4,700 | 4,700 | 4,645 | 4,655 | 53,600 |
| 2011/02/14 | 4,695 | 4,700 | 4,630 | 4,640 | 75,400 |
| 2011/02/10 | 4,625 | 4,690 | 4,620 | 4,650 | 29,400 |
| 2011/02/09 | 4,675 | 4,685 | 4,605 | 4,665 | 77,700 |
| 2011/02/08 | 4,720 | 4,720 | 4,670 | 4,675 | 58,000 |
| 2011/02/07 | 4,650 | 4,675 | 4,650 | 4,675 | 39,900 |
| 2011/02/04 | 4,675 | 4,680 | 4,620 | 4,640 | 56,600 |
| 2011/02/03 | 4,610 | 4,650 | 4,595 | 4,625 | 51,100 |
| 2011/02/02 | 4,550 | 4,655 | 4,550 | 4,630 | 142,400 |
| 2011/02/01 | 4,550 | 4,550 | 4,500 | 4,535 | 61,200 |
| 2011/01/31 | 4,550 | 4,550 | 4,420 | 4,490 | 113,200 |
| 2011/01/28 | 4,590 | 4,590 | 4,505 | 4,520 | 110,600 |
| 2011/01/27 | 4,580 | 4,630 | 4,525 | 4,570 | 160,900 |
| 2011/01/26 | 4,795 | 4,815 | 4,575 | 4,600 | 256,300 |
| 2011/01/25 | 4,770 | 4,860 | 4,765 | 4,840 | 70,600 |
| 2011/01/24 | 4,705 | 4,785 | 4,610 | 4,765 | 86,800 |
| 2011/01/21 | 4,775 | 4,780 | 4,655 | 4,675 | 57,500 |
| 2011/01/20 | 4,850 | 4,865 | 4,770 | 4,780 | 89,900 |
| 2011/01/19 | 4,915 | 4,920 | 4,865 | 4,900 | 66,000 |
| 2011/01/18 | 5,000 | 5,020 | 4,885 | 4,910 | 87,100 |
| 2011/01/17 | 5,030 | 5,040 | 4,980 | 4,995 | 55,800 |
| 2011/01/14 | 5,220 | 5,230 | 4,930 | 4,955 | 231,100 |
| 2011/01/13 | 5,120 | 5,170 | 5,080 | 5,120 | 75,200 |
| 2011/01/12 | 5,050 | 5,100 | 5,030 | 5,070 | 53,600 |
| 2011/01/11 | 4,955 | 4,990 | 4,935 | 4,990 | 32,800 |
| 2011/01/07 | 4,965 | 4,985 | 4,925 | 4,930 | 37,500 |
| 2011/01/06 | 5,000 | 5,020 | 4,925 | 4,940 | 47,000 |
| 2011/01/05 | 5,000 | 5,000 | 4,960 | 4,990 | 63,700 |
| 2011/01/04 | 4,860 | 4,990 | 4,845 | 4,960 | 81,200 |