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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,829 | 1,889 | 1,815 | 1,875 | 74,000 |
| 2016/12/29 | 1,836 | 1,836 | 1,792 | 1,819 | 58,800 |
| 2016/12/28 | 1,828 | 1,848 | 1,809 | 1,842 | 23,300 |
| 2016/12/27 | 1,851 | 1,867 | 1,848 | 1,854 | 59,300 |
| 2016/12/26 | 1,880 | 1,882 | 1,852 | 1,856 | 40,800 |
| 2016/12/22 | 1,876 | 1,895 | 1,857 | 1,885 | 57,100 |
| 2016/12/21 | 1,895 | 1,898 | 1,874 | 1,876 | 48,100 |
| 2016/12/20 | 1,890 | 1,909 | 1,865 | 1,880 | 52,100 |
| 2016/12/19 | 1,895 | 1,920 | 1,882 | 1,914 | 53,700 |
| 2016/12/16 | 1,904 | 1,920 | 1,894 | 1,914 | 72,000 |
| 2016/12/15 | 1,900 | 1,916 | 1,880 | 1,901 | 95,400 |
| 2016/12/14 | 1,894 | 1,925 | 1,893 | 1,900 | 172,200 |
| 2016/12/13 | 1,865 | 1,878 | 1,845 | 1,871 | 120,700 |
| 2016/12/12 | 1,849 | 1,870 | 1,829 | 1,839 | 118,100 |
| 2016/12/09 | 1,833 | 1,857 | 1,786 | 1,842 | 99,300 |
| 2016/12/08 | 1,798 | 1,835 | 1,798 | 1,823 | 108,900 |
| 2016/12/07 | 1,770 | 1,800 | 1,770 | 1,795 | 70,300 |
| 2016/12/06 | 1,744 | 1,780 | 1,740 | 1,764 | 74,900 |
| 2016/12/05 | 1,720 | 1,742 | 1,707 | 1,729 | 41,700 |
| 2016/12/02 | 1,693 | 1,722 | 1,693 | 1,715 | 42,600 |
| 2016/12/01 | 1,700 | 1,737 | 1,698 | 1,718 | 55,900 |
| 2016/11/30 | 1,698 | 1,702 | 1,686 | 1,687 | 34,500 |
| 2016/11/29 | 1,691 | 1,700 | 1,673 | 1,700 | 66,300 |
| 2016/11/28 | 1,664 | 1,695 | 1,646 | 1,683 | 58,500 |
| 2016/11/25 | 1,670 | 1,695 | 1,663 | 1,678 | 84,900 |
| 2016/11/24 | 1,670 | 1,670 | 1,635 | 1,643 | 36,400 |
| 2016/11/22 | 1,660 | 1,675 | 1,645 | 1,658 | 65,700 |
| 2016/11/21 | 1,640 | 1,664 | 1,625 | 1,652 | 91,000 |
| 2016/11/18 | 1,583 | 1,635 | 1,583 | 1,622 | 111,200 |
| 2016/11/17 | 1,571 | 1,595 | 1,545 | 1,582 | 41,700 |
| 2016/11/16 | 1,590 | 1,605 | 1,565 | 1,588 | 40,500 |
| 2016/11/15 | 1,625 | 1,656 | 1,588 | 1,598 | 69,500 |
| 2016/11/14 | 1,579 | 1,617 | 1,551 | 1,598 | 77,000 |
| 2016/11/11 | 1,535 | 1,580 | 1,533 | 1,563 | 76,100 |
| 2016/11/10 | 1,520 | 1,550 | 1,500 | 1,535 | 67,600 |
| 2016/11/09 | 1,516 | 1,531 | 1,402 | 1,417 | 96,700 |
| 2016/11/08 | 1,517 | 1,532 | 1,504 | 1,512 | 27,500 |
| 2016/11/07 | 1,520 | 1,540 | 1,511 | 1,535 | 23,300 |
| 2016/11/04 | 1,500 | 1,516 | 1,478 | 1,507 | 39,200 |
| 2016/11/02 | 1,505 | 1,515 | 1,498 | 1,505 | 32,400 |
| 2016/11/01 | 1,510 | 1,520 | 1,500 | 1,519 | 17,800 |
| 2016/10/31 | 1,538 | 1,538 | 1,491 | 1,510 | 36,900 |
| 2016/10/28 | 1,512 | 1,538 | 1,500 | 1,527 | 52,400 |
| 2016/10/27 | 1,505 | 1,506 | 1,486 | 1,496 | 27,600 |
| 2016/10/26 | 1,466 | 1,500 | 1,458 | 1,495 | 47,100 |
| 2016/10/25 | 1,445 | 1,470 | 1,445 | 1,463 | 44,900 |
| 2016/10/24 | 1,480 | 1,481 | 1,434 | 1,440 | 44,400 |
| 2016/10/21 | 1,493 | 1,493 | 1,466 | 1,477 | 25,100 |
| 2016/10/20 | 1,492 | 1,501 | 1,475 | 1,484 | 38,200 |
| 2016/10/19 | 1,496 | 1,513 | 1,483 | 1,504 | 30,600 |
| 2016/10/18 | 1,528 | 1,528 | 1,454 | 1,510 | 52,900 |
| 2016/10/17 | 1,418 | 1,498 | 1,418 | 1,487 | 60,900 |
| 2016/10/14 | 1,425 | 1,430 | 1,403 | 1,417 | 23,700 |
| 2016/10/13 | 1,432 | 1,444 | 1,420 | 1,431 | 53,900 |
| 2016/10/12 | 1,500 | 1,500 | 1,411 | 1,419 | 154,500 |
| 2016/10/11 | 1,647 | 1,647 | 1,458 | 1,513 | 538,000 |
| 2016/10/07 | 1,340 | 1,350 | 1,340 | 1,347 | 11,700 |
| 2016/10/06 | 1,356 | 1,356 | 1,339 | 1,340 | 13,200 |
| 2016/10/05 | 1,335 | 1,355 | 1,333 | 1,344 | 23,100 |
| 2016/10/04 | 1,337 | 1,337 | 1,323 | 1,333 | 10,500 |
| 2016/10/03 | 1,335 | 1,335 | 1,321 | 1,325 | 10,100 |
| 2016/09/30 | 1,309 | 1,319 | 1,304 | 1,311 | 10,100 |
| 2016/09/29 | 1,311 | 1,327 | 1,309 | 1,323 | 19,100 |
| 2016/09/28 | 1,317 | 1,317 | 1,299 | 1,315 | 10,400 |
| 2016/09/27 | 1,300 | 1,310 | 1,284 | 1,310 | 38,500 |
| 2016/09/26 | 1,319 | 1,321 | 1,301 | 1,308 | 35,000 |
| 2016/09/23 | 1,320 | 1,320 | 1,307 | 1,319 | 17,800 |
| 2016/09/21 | 1,296 | 1,318 | 1,290 | 1,317 | 35,300 |
| 2016/09/20 | 1,290 | 1,313 | 1,286 | 1,296 | 17,800 |
| 2016/09/16 | 1,320 | 1,320 | 1,286 | 1,290 | 30,700 |
| 2016/09/15 | 1,325 | 1,326 | 1,290 | 1,290 | 41,100 |
| 2016/09/14 | 1,350 | 1,350 | 1,326 | 1,327 | 14,900 |
| 2016/09/13 | 1,367 | 1,374 | 1,350 | 1,357 | 7,800 |
| 2016/09/12 | 1,381 | 1,384 | 1,360 | 1,367 | 7,600 |
| 2016/09/09 | 1,401 | 1,410 | 1,398 | 1,398 | 13,200 |
| 2016/09/08 | 1,415 | 1,415 | 1,376 | 1,405 | 11,000 |
| 2016/09/07 | 1,391 | 1,413 | 1,380 | 1,407 | 19,000 |
| 2016/09/06 | 1,381 | 1,415 | 1,374 | 1,408 | 20,500 |
| 2016/09/05 | 1,389 | 1,389 | 1,361 | 1,368 | 18,100 |
| 2016/09/02 | 1,374 | 1,392 | 1,371 | 1,385 | 10,000 |
| 2016/09/01 | 1,372 | 1,395 | 1,370 | 1,395 | 13,600 |
| 2016/08/31 | 1,341 | 1,363 | 1,341 | 1,363 | 14,600 |
| 2016/08/30 | 1,332 | 1,353 | 1,332 | 1,338 | 10,900 |
| 2016/08/29 | 1,312 | 1,350 | 1,304 | 1,348 | 14,700 |
| 2016/08/26 | 1,327 | 1,327 | 1,285 | 1,288 | 25,900 |
| 2016/08/25 | 1,322 | 1,341 | 1,309 | 1,314 | 13,000 |
| 2016/08/24 | 1,312 | 1,336 | 1,312 | 1,327 | 9,200 |
| 2016/08/23 | 1,324 | 1,335 | 1,303 | 1,305 | 20,200 |
| 2016/08/22 | 1,330 | 1,350 | 1,330 | 1,335 | 8,800 |
| 2016/08/19 | 1,331 | 1,355 | 1,326 | 1,334 | 7,200 |
| 2016/08/18 | 1,338 | 1,355 | 1,332 | 1,332 | 9,200 |
| 2016/08/17 | 1,337 | 1,408 | 1,336 | 1,346 | 20,700 |
| 2016/08/16 | 1,383 | 1,392 | 1,345 | 1,345 | 18,300 |
| 2016/08/15 | 1,390 | 1,413 | 1,384 | 1,385 | 3,200 |
| 2016/08/12 | 1,400 | 1,402 | 1,390 | 1,395 | 5,000 |
| 2016/08/10 | 1,350 | 1,392 | 1,350 | 1,385 | 11,800 |
| 2016/08/09 | 1,397 | 1,430 | 1,382 | 1,419 | 15,500 |
| 2016/08/08 | 1,409 | 1,420 | 1,391 | 1,406 | 25,600 |
| 2016/08/05 | 1,387 | 1,396 | 1,360 | 1,393 | 18,000 |
| 2016/08/04 | 1,438 | 1,438 | 1,359 | 1,378 | 66,000 |
| 2016/08/03 | 1,425 | 1,454 | 1,398 | 1,403 | 10,400 |
| 2016/08/02 | 1,467 | 1,472 | 1,436 | 1,446 | 29,400 |
| 2016/08/01 | 1,533 | 1,533 | 1,473 | 1,495 | 11,200 |
| 2016/07/29 | 1,536 | 1,545 | 1,472 | 1,537 | 11,200 |
| 2016/07/28 | 1,539 | 1,559 | 1,533 | 1,536 | 12,200 |
| 2016/07/27 | 1,525 | 1,553 | 1,512 | 1,543 | 41,700 |
| 2016/07/26 | 1,488 | 1,520 | 1,488 | 1,516 | 33,100 |
| 2016/07/25 | 1,475 | 1,519 | 1,460 | 1,488 | 29,800 |
| 2016/07/22 | 1,432 | 1,465 | 1,432 | 1,459 | 15,000 |
| 2016/07/21 | 1,482 | 1,484 | 1,452 | 1,469 | 15,400 |
| 2016/07/20 | 1,461 | 1,493 | 1,436 | 1,470 | 10,200 |
| 2016/07/19 | 1,425 | 1,492 | 1,403 | 1,483 | 41,600 |
| 2016/07/15 | 1,406 | 1,443 | 1,404 | 1,425 | 13,000 |
| 2016/07/14 | 1,404 | 1,420 | 1,356 | 1,412 | 17,500 |
| 2016/07/13 | 1,455 | 1,460 | 1,373 | 1,414 | 21,500 |
| 2016/07/12 | 1,478 | 1,493 | 1,407 | 1,413 | 35,900 |
| 2016/07/11 | 1,260 | 1,441 | 1,260 | 1,422 | 61,200 |
| 2016/07/08 | 1,301 | 1,301 | 1,252 | 1,252 | 14,600 |
| 2016/07/07 | 1,284 | 1,319 | 1,279 | 1,282 | 14,900 |
| 2016/07/06 | 1,287 | 1,317 | 1,271 | 1,301 | 60,000 |
| 2016/07/05 | 1,299 | 1,324 | 1,299 | 1,318 | 5,600 |
| 2016/07/04 | 1,316 | 1,342 | 1,300 | 1,318 | 8,200 |
| 2016/07/01 | 1,311 | 1,328 | 1,305 | 1,308 | 9,400 |
| 2016/06/30 | 1,310 | 1,322 | 1,305 | 1,311 | 8,800 |
| 2016/06/29 | 1,270 | 1,303 | 1,270 | 1,297 | 9,900 |
| 2016/06/28 | 1,280 | 1,300 | 1,265 | 1,277 | 28,000 |
| 2016/06/27 | 1,262 | 1,300 | 1,262 | 1,282 | 21,800 |
| 2016/06/24 | 1,350 | 1,363 | 1,240 | 1,270 | 33,300 |
| 2016/06/23 | 1,313 | 1,336 | 1,311 | 1,335 | 7,800 |
| 2016/06/22 | 1,322 | 1,343 | 1,317 | 1,329 | 12,200 |
| 2016/06/21 | 1,310 | 1,346 | 1,296 | 1,333 | 23,100 |
| 2016/06/20 | 1,300 | 1,327 | 1,300 | 1,320 | 10,300 |
| 2016/06/17 | 1,290 | 1,308 | 1,280 | 1,289 | 25,000 |
| 2016/06/16 | 1,346 | 1,346 | 1,255 | 1,260 | 58,100 |
| 2016/06/15 | 1,310 | 1,350 | 1,309 | 1,325 | 22,900 |
| 2016/06/14 | 1,350 | 1,353 | 1,311 | 1,316 | 29,600 |
| 2016/06/13 | 1,383 | 1,385 | 1,353 | 1,355 | 27,700 |
| 2016/06/10 | 1,436 | 1,436 | 1,391 | 1,406 | 26,600 |
| 2016/06/09 | 1,406 | 1,423 | 1,387 | 1,413 | 14,000 |
| 2016/06/08 | 1,419 | 1,428 | 1,399 | 1,406 | 31,100 |
| 2016/06/07 | 1,439 | 1,447 | 1,411 | 1,412 | 24,700 |
| 2016/06/06 | 1,443 | 1,487 | 1,428 | 1,445 | 21,600 |
| 2016/06/03 | 1,468 | 1,500 | 1,454 | 1,461 | 8,900 |
| 2016/06/02 | 1,499 | 1,501 | 1,468 | 1,468 | 21,600 |
| 2016/06/01 | 1,490 | 1,521 | 1,487 | 1,503 | 11,800 |
| 2016/05/31 | 1,497 | 1,520 | 1,483 | 1,520 | 61,200 |
| 2016/05/30 | 1,471 | 1,491 | 1,471 | 1,489 | 11,000 |
| 2016/05/27 | 1,461 | 1,487 | 1,449 | 1,464 | 14,600 |
| 2016/05/26 | 1,470 | 1,482 | 1,456 | 1,461 | 22,800 |
| 2016/05/25 | 1,446 | 1,468 | 1,432 | 1,462 | 19,100 |
| 2016/05/24 | 1,445 | 1,454 | 1,434 | 1,446 | 11,700 |
| 2016/05/23 | 1,443 | 1,457 | 1,432 | 1,451 | 17,100 |
| 2016/05/20 | 1,449 | 1,458 | 1,438 | 1,442 | 15,900 |
| 2016/05/19 | 1,452 | 1,456 | 1,431 | 1,451 | 22,700 |
| 2016/05/18 | 1,451 | 1,458 | 1,442 | 1,456 | 20,700 |
| 2016/05/17 | 1,437 | 1,459 | 1,427 | 1,451 | 16,800 |
| 2016/05/16 | 1,430 | 1,460 | 1,406 | 1,432 | 28,600 |
| 2016/05/13 | 1,432 | 1,462 | 1,393 | 1,419 | 56,700 |
| 2016/05/12 | 1,360 | 1,392 | 1,360 | 1,380 | 12,400 |
| 2016/05/11 | 1,389 | 1,402 | 1,370 | 1,370 | 27,100 |
| 2016/05/10 | 1,385 | 1,389 | 1,359 | 1,384 | 15,900 |
| 2016/05/09 | 1,367 | 1,373 | 1,343 | 1,355 | 14,900 |
| 2016/05/06 | 1,358 | 1,368 | 1,343 | 1,366 | 16,400 |
| 2016/05/02 | 1,378 | 1,402 | 1,315 | 1,346 | 66,500 |
| 2016/04/28 | 1,448 | 1,470 | 1,405 | 1,406 | 30,000 |
| 2016/04/27 | 1,456 | 1,456 | 1,435 | 1,440 | 16,200 |
| 2016/04/26 | 1,451 | 1,451 | 1,421 | 1,430 | 22,500 |
| 2016/04/25 | 1,439 | 1,449 | 1,427 | 1,446 | 21,500 |
| 2016/04/22 | 1,437 | 1,442 | 1,408 | 1,438 | 45,800 |
| 2016/04/21 | 1,448 | 1,448 | 1,428 | 1,440 | 23,100 |
| 2016/04/20 | 1,423 | 1,445 | 1,423 | 1,433 | 22,900 |
| 2016/04/19 | 1,388 | 1,420 | 1,385 | 1,413 | 14,600 |
| 2016/04/18 | 1,370 | 1,379 | 1,350 | 1,361 | 30,000 |
| 2016/04/15 | 1,422 | 1,451 | 1,393 | 1,402 | 35,900 |
| 2016/04/14 | 1,408 | 1,470 | 1,404 | 1,442 | 97,800 |
| 2016/04/13 | 1,368 | 1,403 | 1,368 | 1,391 | 25,600 |
| 2016/04/12 | 1,331 | 1,376 | 1,329 | 1,353 | 31,000 |
| 2016/04/11 | 1,300 | 1,335 | 1,280 | 1,329 | 34,000 |
| 2016/04/08 | 1,312 | 1,313 | 1,263 | 1,297 | 99,800 |
| 2016/04/07 | 1,336 | 1,373 | 1,320 | 1,322 | 28,200 |
| 2016/04/06 | 1,320 | 1,340 | 1,320 | 1,329 | 37,100 |
| 2016/04/05 | 1,363 | 1,372 | 1,318 | 1,319 | 37,500 |
| 2016/04/04 | 1,377 | 1,394 | 1,361 | 1,373 | 24,100 |
| 2016/04/01 | 1,404 | 1,411 | 1,358 | 1,373 | 78,600 |
| 2016/03/31 | 1,410 | 1,432 | 1,401 | 1,402 | 40,200 |
| 2016/03/30 | 1,437 | 1,441 | 1,407 | 1,411 | 27,300 |
| 2016/03/29 | 1,449 | 1,457 | 1,432 | 1,449 | 33,200 |
| 2016/03/28 | 1,429 | 1,460 | 1,419 | 1,430 | 46,700 |
| 2016/03/25 | 1,448 | 1,448 | 1,377 | 1,429 | 87,000 |
| 2016/03/24 | 1,484 | 1,490 | 1,441 | 1,448 | 41,800 |
| 2016/03/23 | 1,533 | 1,557 | 1,486 | 1,491 | 54,000 |
| 2016/03/22 | 1,559 | 1,586 | 1,529 | 1,555 | 57,900 |
| 2016/03/18 | 1,582 | 1,617 | 1,557 | 1,578 | 37,700 |
| 2016/03/17 | 1,582 | 1,635 | 1,582 | 1,595 | 40,600 |
| 2016/03/16 | 1,567 | 1,601 | 1,567 | 1,572 | 19,700 |
| 2016/03/15 | 1,597 | 1,613 | 1,585 | 1,589 | 26,700 |
| 2016/03/14 | 1,627 | 1,647 | 1,588 | 1,596 | 34,600 |
| 2016/03/11 | 1,559 | 1,623 | 1,528 | 1,606 | 66,200 |
| 2016/03/10 | 1,507 | 1,575 | 1,504 | 1,559 | 26,300 |
| 2016/03/09 | 1,497 | 1,505 | 1,479 | 1,496 | 16,200 |
| 2016/03/08 | 1,572 | 1,572 | 1,462 | 1,499 | 49,000 |
| 2016/03/07 | 1,600 | 1,600 | 1,569 | 1,572 | 16,800 |
| 2016/03/04 | 1,548 | 1,610 | 1,547 | 1,598 | 27,700 |
| 2016/03/03 | 1,502 | 1,549 | 1,502 | 1,549 | 21,200 |
| 2016/03/02 | 1,456 | 1,529 | 1,456 | 1,512 | 35,600 |
| 2016/03/01 | 1,425 | 1,437 | 1,403 | 1,436 | 22,500 |
| 2016/02/29 | 1,432 | 1,462 | 1,430 | 1,430 | 32,900 |
| 2016/02/26 | 1,488 | 1,499 | 1,396 | 1,409 | 62,200 |
| 2016/02/25 | 1,400 | 1,475 | 1,400 | 1,467 | 28,600 |
| 2016/02/24 | 1,415 | 1,443 | 1,374 | 1,397 | 86,000 |
| 2016/02/23 | 1,465 | 1,497 | 1,425 | 1,427 | 37,900 |
| 2016/02/22 | 1,435 | 1,465 | 1,435 | 1,453 | 42,100 |
| 2016/02/19 | 1,445 | 1,475 | 1,422 | 1,441 | 43,000 |
| 2016/02/18 | 1,420 | 1,484 | 1,410 | 1,475 | 53,800 |
| 2016/02/17 | 1,382 | 1,431 | 1,379 | 1,399 | 65,500 |
| 2016/02/16 | 1,330 | 1,419 | 1,330 | 1,383 | 125,100 |
| 2016/02/15 | 1,357 | 1,404 | 1,303 | 1,338 | 225,200 |
| 2016/02/12 | 1,469 | 1,470 | 1,378 | 1,417 | 72,500 |
| 2016/02/10 | 1,583 | 1,605 | 1,468 | 1,496 | 94,500 |
| 2016/02/09 | 1,606 | 1,641 | 1,593 | 1,609 | 50,900 |
| 2016/02/08 | 1,628 | 1,694 | 1,628 | 1,676 | 45,400 |
| 2016/02/05 | 1,650 | 1,676 | 1,611 | 1,621 | 34,900 |
| 2016/02/04 | 1,658 | 1,692 | 1,658 | 1,669 | 23,900 |
| 2016/02/03 | 1,696 | 1,710 | 1,671 | 1,692 | 56,600 |
| 2016/02/02 | 1,696 | 1,721 | 1,691 | 1,706 | 37,100 |
| 2016/02/01 | 1,709 | 1,731 | 1,701 | 1,731 | 36,300 |
| 2016/01/29 | 1,615 | 1,671 | 1,607 | 1,669 | 34,300 |
| 2016/01/28 | 1,677 | 1,677 | 1,619 | 1,622 | 45,800 |
| 2016/01/27 | 1,687 | 1,692 | 1,653 | 1,657 | 36,300 |
| 2016/01/26 | 1,659 | 1,680 | 1,629 | 1,644 | 35,200 |
| 2016/01/25 | 1,630 | 1,671 | 1,615 | 1,663 | 36,600 |
| 2016/01/22 | 1,630 | 1,645 | 1,590 | 1,642 | 62,600 |
| 2016/01/21 | 1,608 | 1,667 | 1,593 | 1,594 | 100,300 |
| 2016/01/20 | 1,740 | 1,741 | 1,639 | 1,641 | 68,400 |
| 2016/01/19 | 1,749 | 1,776 | 1,717 | 1,740 | 58,200 |
| 2016/01/18 | 1,739 | 1,761 | 1,705 | 1,752 | 71,900 |
| 2016/01/15 | 1,738 | 1,785 | 1,738 | 1,769 | 65,600 |
| 2016/01/14 | 1,687 | 1,745 | 1,687 | 1,727 | 50,900 |
| 2016/01/13 | 1,721 | 1,784 | 1,696 | 1,756 | 45,400 |
| 2016/01/12 | 1,748 | 1,768 | 1,675 | 1,688 | 96,300 |
| 2016/01/08 | 1,757 | 1,795 | 1,706 | 1,767 | 88,200 |
| 2016/01/07 | 1,782 | 1,798 | 1,763 | 1,773 | 90,900 |
| 2016/01/06 | 1,830 | 1,845 | 1,775 | 1,790 | 47,800 |
| 2016/01/05 | 1,805 | 1,860 | 1,805 | 1,838 | 55,300 |
| 2016/01/04 | 1,828 | 1,845 | 1,822 | 1,831 | 39,400 |