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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,480 | 3,555 | 3,470 | 3,545 | 91,000 |
| 2017/12/28 | 3,490 | 3,530 | 3,450 | 3,490 | 78,600 |
| 2017/12/27 | 3,400 | 3,505 | 3,400 | 3,490 | 105,800 |
| 2017/12/26 | 3,445 | 3,515 | 3,425 | 3,425 | 136,000 |
| 2017/12/25 | 3,410 | 3,430 | 3,380 | 3,410 | 62,400 |
| 2017/12/22 | 3,430 | 3,440 | 3,375 | 3,395 | 87,500 |
| 2017/12/21 | 3,320 | 3,425 | 3,295 | 3,425 | 140,200 |
| 2017/12/20 | 3,280 | 3,350 | 3,280 | 3,305 | 102,100 |
| 2017/12/19 | 3,355 | 3,360 | 3,285 | 3,285 | 118,300 |
| 2017/12/18 | 3,655 | 3,655 | 3,330 | 3,350 | 312,700 |
| 2017/12/15 | 3,345 | 3,370 | 3,290 | 3,320 | 214,700 |
| 2017/12/14 | 3,245 | 3,335 | 3,240 | 3,300 | 94,800 |
| 2017/12/13 | 3,335 | 3,340 | 3,215 | 3,235 | 187,200 |
| 2017/12/12 | 3,420 | 3,455 | 3,325 | 3,335 | 147,700 |
| 2017/12/11 | 3,410 | 3,440 | 3,385 | 3,430 | 75,600 |
| 2017/12/08 | 3,305 | 3,425 | 3,305 | 3,410 | 146,100 |
| 2017/12/07 | 3,360 | 3,415 | 3,345 | 3,375 | 162,500 |
| 2017/12/06 | 3,390 | 3,510 | 3,300 | 3,345 | 212,200 |
| 2017/12/05 | 3,415 | 3,460 | 3,345 | 3,400 | 190,200 |
| 2017/12/04 | 3,610 | 3,610 | 3,495 | 3,500 | 195,000 |
| 2017/12/01 | 3,600 | 3,660 | 3,530 | 3,560 | 124,700 |
| 2017/11/30 | 3,585 | 3,635 | 3,565 | 3,590 | 196,600 |
| 2017/11/29 | 3,710 | 3,760 | 3,640 | 3,650 | 143,300 |
| 2017/11/28 | 3,830 | 3,835 | 3,690 | 3,710 | 152,000 |
| 2017/11/27 | 3,715 | 3,915 | 3,690 | 3,875 | 281,300 |
| 2017/11/24 | 3,680 | 3,680 | 3,580 | 3,645 | 138,900 |
| 2017/11/22 | 3,590 | 3,720 | 3,545 | 3,680 | 242,500 |
| 2017/11/21 | 3,500 | 3,565 | 3,495 | 3,545 | 181,600 |
| 2017/11/20 | 3,455 | 3,535 | 3,430 | 3,490 | 157,500 |
| 2017/11/17 | 3,585 | 3,585 | 3,435 | 3,455 | 159,300 |
| 2017/11/16 | 3,395 | 3,545 | 3,370 | 3,520 | 198,900 |
| 2017/11/15 | 3,645 | 3,715 | 3,505 | 3,535 | 422,700 |
| 2017/11/14 | 3,775 | 3,790 | 3,500 | 3,635 | 800,200 |
| 2017/11/13 | 3,190 | 3,195 | 3,115 | 3,145 | 177,800 |
| 2017/11/10 | 3,110 | 3,165 | 3,095 | 3,120 | 155,800 |
| 2017/11/09 | 3,165 | 3,220 | 3,095 | 3,165 | 155,700 |
| 2017/11/08 | 3,130 | 3,180 | 3,125 | 3,170 | 83,200 |
| 2017/11/07 | 3,180 | 3,205 | 3,115 | 3,170 | 160,900 |
| 2017/11/06 | 3,240 | 3,285 | 3,185 | 3,235 | 134,100 |
| 2017/11/02 | 3,170 | 3,200 | 3,125 | 3,180 | 102,500 |
| 2017/11/01 | 3,200 | 3,230 | 3,125 | 3,220 | 157,900 |
| 2017/10/31 | 3,050 | 3,220 | 3,035 | 3,195 | 247,200 |
| 2017/10/30 | 3,075 | 3,095 | 3,005 | 3,050 | 154,600 |
| 2017/10/27 | 3,075 | 3,140 | 3,035 | 3,100 | 170,200 |
| 2017/10/26 | 2,950 | 3,065 | 2,950 | 3,055 | 255,700 |
| 2017/10/25 | 2,784 | 2,983 | 2,772 | 2,960 | 359,100 |
| 2017/10/24 | 2,795 | 2,795 | 2,699 | 2,762 | 267,500 |
| 2017/10/23 | 2,749 | 2,792 | 2,701 | 2,778 | 336,500 |
| 2017/10/20 | 2,675 | 2,715 | 2,640 | 2,711 | 182,500 |
| 2017/10/19 | 2,650 | 2,692 | 2,612 | 2,668 | 129,100 |
| 2017/10/18 | 2,665 | 2,697 | 2,630 | 2,655 | 137,700 |
| 2017/10/17 | 2,630 | 2,681 | 2,620 | 2,665 | 141,300 |
| 2017/10/16 | 2,668 | 2,672 | 2,617 | 2,630 | 77,200 |
| 2017/10/13 | 2,640 | 2,665 | 2,591 | 2,650 | 115,300 |
| 2017/10/12 | 2,647 | 2,679 | 2,616 | 2,641 | 143,300 |
| 2017/10/11 | 2,710 | 2,710 | 2,620 | 2,633 | 164,400 |
| 2017/10/10 | 2,687 | 2,719 | 2,655 | 2,716 | 140,700 |
| 2017/10/06 | 2,622 | 2,695 | 2,622 | 2,662 | 74,300 |
| 2017/10/05 | 2,633 | 2,704 | 2,618 | 2,632 | 128,600 |
| 2017/10/04 | 2,655 | 2,669 | 2,576 | 2,637 | 136,100 |
| 2017/10/03 | 2,697 | 2,697 | 2,618 | 2,642 | 79,000 |
| 2017/10/02 | 2,684 | 2,697 | 2,650 | 2,674 | 62,400 |
| 2017/09/29 | 2,707 | 2,738 | 2,651 | 2,685 | 136,500 |
| 2017/09/28 | 2,716 | 2,719 | 2,631 | 2,687 | 231,600 |
| 2017/09/27 | 2,556 | 2,623 | 2,524 | 2,616 | 79,900 |
| 2017/09/26 | 2,540 | 2,569 | 2,515 | 2,566 | 129,500 |
| 2017/09/25 | 2,528 | 2,588 | 2,515 | 2,544 | 89,900 |
| 2017/09/22 | 2,570 | 2,599 | 2,505 | 2,512 | 87,200 |
| 2017/09/21 | 2,590 | 2,597 | 2,512 | 2,584 | 202,100 |
| 2017/09/20 | 2,660 | 2,663 | 2,487 | 2,578 | 369,200 |
| 2017/09/19 | 2,789 | 2,790 | 2,674 | 2,686 | 100,300 |
| 2017/09/15 | 2,711 | 2,723 | 2,697 | 2,720 | 150,700 |
| 2017/09/14 | 2,680 | 2,752 | 2,675 | 2,718 | 152,300 |
| 2017/09/13 | 2,673 | 2,701 | 2,650 | 2,679 | 74,200 |
| 2017/09/12 | 2,702 | 2,706 | 2,631 | 2,693 | 99,200 |
| 2017/09/11 | 2,732 | 2,756 | 2,672 | 2,687 | 114,100 |
| 2017/09/08 | 2,525 | 2,810 | 2,525 | 2,705 | 370,200 |
| 2017/09/07 | 2,465 | 2,548 | 2,465 | 2,528 | 140,200 |
| 2017/09/06 | 2,334 | 2,424 | 2,304 | 2,415 | 89,100 |
| 2017/09/05 | 2,445 | 2,474 | 2,380 | 2,398 | 57,000 |
| 2017/09/04 | 2,502 | 2,523 | 2,423 | 2,438 | 65,600 |
| 2017/09/01 | 2,499 | 2,519 | 2,450 | 2,514 | 76,300 |
| 2017/08/31 | 2,523 | 2,566 | 2,489 | 2,489 | 139,900 |
| 2017/08/30 | 2,489 | 2,510 | 2,428 | 2,499 | 102,600 |
| 2017/08/29 | 2,421 | 2,507 | 2,410 | 2,469 | 97,100 |
| 2017/08/28 | 2,460 | 2,505 | 2,381 | 2,468 | 154,000 |
| 2017/08/25 | 2,604 | 2,604 | 2,449 | 2,454 | 254,000 |
| 2017/08/24 | 2,615 | 2,619 | 2,517 | 2,592 | 187,300 |
| 2017/08/23 | 2,525 | 2,638 | 2,515 | 2,628 | 346,000 |
| 2017/08/22 | 2,400 | 2,545 | 2,399 | 2,475 | 209,900 |
| 2017/08/21 | 2,229 | 2,413 | 2,217 | 2,388 | 151,900 |
| 2017/08/18 | 2,248 | 2,309 | 2,210 | 2,252 | 90,600 |
| 2017/08/17 | 2,255 | 2,335 | 2,255 | 2,294 | 148,200 |
| 2017/08/16 | 2,102 | 2,250 | 2,102 | 2,230 | 170,700 |
| 2017/08/15 | 2,178 | 2,185 | 2,085 | 2,095 | 106,400 |
| 2017/08/14 | 2,146 | 2,200 | 2,137 | 2,184 | 130,600 |
| 2017/08/10 | 2,054 | 2,176 | 2,051 | 2,168 | 295,200 |
| 2017/08/09 | 1,919 | 1,957 | 1,880 | 1,957 | 95,300 |
| 2017/08/08 | 1,906 | 1,909 | 1,884 | 1,892 | 33,200 |
| 2017/08/07 | 1,890 | 1,890 | 1,873 | 1,887 | 24,300 |
| 2017/08/04 | 1,868 | 1,878 | 1,856 | 1,869 | 18,700 |
| 2017/08/03 | 1,900 | 1,901 | 1,862 | 1,868 | 17,400 |
| 2017/08/02 | 1,872 | 1,885 | 1,852 | 1,883 | 21,500 |
| 2017/08/01 | 1,852 | 1,870 | 1,845 | 1,868 | 38,700 |
| 2017/07/31 | 1,868 | 1,910 | 1,848 | 1,849 | 82,000 |
| 2017/07/28 | 1,929 | 1,929 | 1,860 | 1,862 | 155,800 |
| 2017/07/27 | 1,950 | 1,961 | 1,918 | 1,918 | 50,000 |
| 2017/07/26 | 1,930 | 1,956 | 1,916 | 1,921 | 37,600 |
| 2017/07/25 | 1,919 | 1,937 | 1,916 | 1,923 | 33,600 |
| 2017/07/24 | 1,903 | 1,921 | 1,896 | 1,919 | 57,100 |
| 2017/07/21 | 1,930 | 1,938 | 1,905 | 1,912 | 46,000 |
| 2017/07/20 | 1,920 | 1,948 | 1,920 | 1,932 | 32,600 |
| 2017/07/19 | 1,940 | 1,952 | 1,926 | 1,926 | 29,400 |
| 2017/07/18 | 1,960 | 1,960 | 1,942 | 1,951 | 26,500 |
| 2017/07/14 | 1,963 | 1,985 | 1,960 | 1,972 | 38,000 |
| 2017/07/13 | 1,960 | 1,988 | 1,960 | 1,976 | 40,600 |
| 2017/07/12 | 1,948 | 1,957 | 1,935 | 1,950 | 48,600 |
| 2017/07/11 | 1,924 | 1,957 | 1,924 | 1,950 | 61,000 |
| 2017/07/10 | 1,928 | 1,941 | 1,914 | 1,923 | 30,800 |
| 2017/07/07 | 1,900 | 1,921 | 1,891 | 1,899 | 25,600 |
| 2017/07/06 | 1,912 | 1,922 | 1,905 | 1,912 | 19,100 |
| 2017/07/05 | 1,921 | 1,931 | 1,913 | 1,917 | 14,700 |
| 2017/07/04 | 1,933 | 1,940 | 1,909 | 1,921 | 18,200 |
| 2017/07/03 | 1,955 | 1,960 | 1,926 | 1,932 | 15,800 |
| 2017/06/30 | 1,940 | 1,950 | 1,922 | 1,943 | 26,800 |
| 2017/06/29 | 1,940 | 1,962 | 1,937 | 1,949 | 18,900 |
| 2017/06/28 | 1,958 | 1,967 | 1,931 | 1,940 | 33,000 |
| 2017/06/27 | 1,966 | 1,977 | 1,951 | 1,958 | 28,800 |
| 2017/06/26 | 1,978 | 1,987 | 1,968 | 1,976 | 18,900 |
| 2017/06/23 | 1,965 | 1,982 | 1,954 | 1,974 | 27,500 |
| 2017/06/22 | 1,940 | 1,982 | 1,937 | 1,959 | 44,900 |
| 2017/06/21 | 1,925 | 1,940 | 1,917 | 1,927 | 14,300 |
| 2017/06/20 | 1,908 | 1,943 | 1,908 | 1,927 | 23,400 |
| 2017/06/19 | 1,874 | 1,904 | 1,871 | 1,901 | 14,200 |
| 2017/06/16 | 1,889 | 1,896 | 1,868 | 1,874 | 24,300 |
| 2017/06/15 | 1,877 | 1,890 | 1,867 | 1,868 | 19,800 |
| 2017/06/14 | 1,913 | 1,915 | 1,884 | 1,884 | 17,000 |
| 2017/06/13 | 1,918 | 1,929 | 1,896 | 1,913 | 19,300 |
| 2017/06/12 | 1,913 | 1,921 | 1,903 | 1,913 | 15,900 |
| 2017/06/09 | 1,891 | 1,928 | 1,884 | 1,913 | 34,500 |
| 2017/06/08 | 1,946 | 1,946 | 1,895 | 1,904 | 34,100 |
| 2017/06/07 | 1,946 | 1,946 | 1,915 | 1,926 | 24,400 |
| 2017/06/06 | 1,967 | 1,967 | 1,931 | 1,931 | 26,500 |
| 2017/06/05 | 1,980 | 1,980 | 1,922 | 1,948 | 29,100 |
| 2017/06/02 | 1,955 | 1,994 | 1,950 | 1,983 | 46,600 |
| 2017/06/01 | 1,909 | 1,955 | 1,909 | 1,949 | 22,700 |
| 2017/05/31 | 1,882 | 1,917 | 1,880 | 1,905 | 36,500 |
| 2017/05/30 | 1,878 | 1,886 | 1,851 | 1,882 | 24,100 |
| 2017/05/29 | 1,904 | 1,904 | 1,884 | 1,887 | 7,000 |
| 2017/05/26 | 1,935 | 1,935 | 1,900 | 1,903 | 19,300 |
| 2017/05/25 | 1,932 | 1,944 | 1,922 | 1,938 | 18,500 |
| 2017/05/24 | 1,921 | 1,931 | 1,907 | 1,928 | 15,800 |
| 2017/05/23 | 1,930 | 1,930 | 1,901 | 1,912 | 32,600 |
| 2017/05/22 | 1,919 | 1,934 | 1,903 | 1,915 | 28,000 |
| 2017/05/19 | 1,930 | 1,930 | 1,901 | 1,922 | 23,900 |
| 2017/05/18 | 1,899 | 1,930 | 1,896 | 1,921 | 27,100 |
| 2017/05/17 | 1,981 | 1,993 | 1,948 | 1,952 | 35,500 |
| 2017/05/16 | 1,993 | 2,020 | 1,970 | 2,003 | 64,100 |
| 2017/05/15 | 1,970 | 1,998 | 1,966 | 1,989 | 78,200 |
| 2017/05/12 | 1,938 | 1,938 | 1,899 | 1,930 | 31,200 |
| 2017/05/11 | 1,919 | 1,940 | 1,903 | 1,940 | 31,600 |
| 2017/05/10 | 1,920 | 1,928 | 1,895 | 1,915 | 25,100 |
| 2017/05/09 | 1,910 | 1,919 | 1,901 | 1,919 | 40,800 |
| 2017/05/08 | 1,870 | 1,911 | 1,870 | 1,902 | 39,700 |
| 2017/05/02 | 1,839 | 1,878 | 1,838 | 1,859 | 37,600 |
| 2017/05/01 | 1,794 | 1,837 | 1,790 | 1,836 | 30,400 |
| 2017/04/28 | 1,788 | 1,790 | 1,770 | 1,776 | 17,100 |
| 2017/04/27 | 1,776 | 1,781 | 1,761 | 1,775 | 21,500 |
| 2017/04/26 | 1,775 | 1,775 | 1,762 | 1,775 | 18,100 |
| 2017/04/25 | 1,757 | 1,762 | 1,743 | 1,754 | 16,400 |
| 2017/04/24 | 1,726 | 1,765 | 1,691 | 1,759 | 66,200 |
| 2017/04/21 | 1,674 | 1,689 | 1,660 | 1,686 | 26,200 |
| 2017/04/20 | 1,665 | 1,668 | 1,653 | 1,655 | 25,700 |
| 2017/04/19 | 1,655 | 1,679 | 1,648 | 1,661 | 17,900 |
| 2017/04/18 | 1,656 | 1,677 | 1,653 | 1,664 | 23,400 |
| 2017/04/17 | 1,622 | 1,651 | 1,622 | 1,643 | 12,200 |
| 2017/04/14 | 1,655 | 1,656 | 1,640 | 1,647 | 10,800 |
| 2017/04/13 | 1,657 | 1,673 | 1,640 | 1,669 | 33,400 |
| 2017/04/12 | 1,700 | 1,718 | 1,674 | 1,691 | 22,100 |
| 2017/04/11 | 1,723 | 1,728 | 1,679 | 1,715 | 72,700 |
| 2017/04/10 | 1,760 | 1,773 | 1,739 | 1,763 | 31,700 |
| 2017/04/07 | 1,761 | 1,794 | 1,758 | 1,770 | 23,400 |
| 2017/04/06 | 1,804 | 1,804 | 1,750 | 1,754 | 24,600 |
| 2017/04/05 | 1,807 | 1,815 | 1,795 | 1,804 | 19,900 |
| 2017/04/04 | 1,841 | 1,841 | 1,782 | 1,799 | 41,300 |
| 2017/04/03 | 1,845 | 1,857 | 1,831 | 1,844 | 20,500 |
| 2017/03/31 | 1,887 | 1,939 | 1,864 | 1,864 | 30,900 |
| 2017/03/30 | 1,909 | 1,928 | 1,872 | 1,874 | 20,800 |
| 2017/03/29 | 1,895 | 1,943 | 1,873 | 1,909 | 38,500 |
| 2017/03/28 | 1,868 | 1,869 | 1,842 | 1,858 | 32,600 |
| 2017/03/27 | 1,895 | 1,895 | 1,855 | 1,858 | 16,200 |
| 2017/03/24 | 1,831 | 1,895 | 1,831 | 1,889 | 28,500 |
| 2017/03/23 | 1,845 | 1,863 | 1,831 | 1,836 | 21,200 |
| 2017/03/22 | 1,868 | 1,871 | 1,838 | 1,840 | 31,600 |
| 2017/03/21 | 1,885 | 1,891 | 1,855 | 1,890 | 34,400 |
| 2017/03/17 | 1,890 | 1,890 | 1,870 | 1,874 | 33,100 |
| 2017/03/16 | 1,889 | 1,906 | 1,872 | 1,899 | 22,300 |
| 2017/03/15 | 1,886 | 1,899 | 1,883 | 1,890 | 12,400 |
| 2017/03/14 | 1,909 | 1,909 | 1,883 | 1,897 | 16,400 |
| 2017/03/13 | 1,913 | 1,914 | 1,888 | 1,892 | 23,700 |
| 2017/03/10 | 1,930 | 1,934 | 1,920 | 1,930 | 36,900 |
| 2017/03/09 | 1,902 | 1,934 | 1,892 | 1,930 | 19,800 |
| 2017/03/08 | 1,909 | 1,910 | 1,888 | 1,892 | 23,800 |
| 2017/03/07 | 1,934 | 1,934 | 1,917 | 1,920 | 18,400 |
| 2017/03/06 | 1,918 | 1,960 | 1,918 | 1,934 | 19,600 |
| 2017/03/03 | 1,935 | 1,956 | 1,934 | 1,938 | 21,300 |
| 2017/03/02 | 1,947 | 1,961 | 1,935 | 1,949 | 26,700 |
| 2017/03/01 | 1,902 | 1,925 | 1,901 | 1,917 | 46,800 |
| 2017/02/28 | 1,899 | 1,918 | 1,877 | 1,895 | 33,700 |
| 2017/02/27 | 1,920 | 1,920 | 1,839 | 1,869 | 48,300 |
| 2017/02/24 | 1,933 | 1,936 | 1,911 | 1,930 | 28,700 |
| 2017/02/23 | 1,958 | 1,969 | 1,923 | 1,941 | 36,300 |
| 2017/02/22 | 1,980 | 1,980 | 1,939 | 1,944 | 26,900 |
| 2017/02/21 | 1,953 | 1,973 | 1,945 | 1,968 | 26,000 |
| 2017/02/20 | 1,970 | 1,984 | 1,952 | 1,953 | 30,200 |
| 2017/02/17 | 2,003 | 2,003 | 1,954 | 1,978 | 44,200 |
| 2017/02/16 | 2,050 | 2,050 | 2,001 | 2,018 | 38,000 |
| 2017/02/15 | 1,983 | 2,066 | 1,981 | 2,065 | 147,900 |
| 2017/02/14 | 1,951 | 1,980 | 1,948 | 1,952 | 38,800 |
| 2017/02/13 | 1,930 | 1,963 | 1,927 | 1,935 | 38,800 |
| 2017/02/10 | 1,869 | 1,914 | 1,865 | 1,901 | 28,400 |
| 2017/02/09 | 1,867 | 1,879 | 1,850 | 1,860 | 19,400 |
| 2017/02/08 | 1,870 | 1,889 | 1,858 | 1,877 | 20,400 |
| 2017/02/07 | 1,858 | 1,872 | 1,846 | 1,856 | 40,700 |
| 2017/02/06 | 1,935 | 1,936 | 1,858 | 1,876 | 59,400 |
| 2017/02/03 | 1,894 | 1,988 | 1,894 | 1,932 | 55,200 |
| 2017/02/02 | 1,938 | 1,955 | 1,904 | 1,904 | 51,600 |
| 2017/02/01 | 1,890 | 1,930 | 1,882 | 1,928 | 32,100 |
| 2017/01/31 | 1,906 | 1,913 | 1,882 | 1,896 | 24,800 |
| 2017/01/30 | 1,914 | 1,923 | 1,892 | 1,906 | 24,000 |
| 2017/01/27 | 1,960 | 1,960 | 1,905 | 1,914 | 43,400 |
| 2017/01/26 | 1,930 | 1,964 | 1,923 | 1,935 | 43,500 |
| 2017/01/25 | 1,901 | 1,914 | 1,883 | 1,897 | 21,800 |
| 2017/01/24 | 1,874 | 1,874 | 1,846 | 1,848 | 37,600 |
| 2017/01/23 | 1,881 | 1,923 | 1,849 | 1,875 | 51,500 |
| 2017/01/20 | 1,897 | 1,901 | 1,873 | 1,891 | 30,900 |
| 2017/01/19 | 1,916 | 1,919 | 1,883 | 1,897 | 38,000 |
| 2017/01/18 | 1,891 | 1,902 | 1,864 | 1,893 | 46,000 |
| 2017/01/17 | 1,937 | 1,938 | 1,891 | 1,891 | 45,900 |
| 2017/01/16 | 1,979 | 1,992 | 1,947 | 1,959 | 47,600 |
| 2017/01/13 | 1,971 | 2,000 | 1,954 | 1,979 | 74,500 |
| 2017/01/12 | 1,950 | 1,997 | 1,906 | 1,973 | 157,300 |
| 2017/01/11 | 1,900 | 2,001 | 1,883 | 1,952 | 299,600 |
| 2017/01/10 | 1,844 | 1,854 | 1,803 | 1,830 | 101,700 |
| 2017/01/06 | 1,875 | 1,875 | 1,835 | 1,856 | 57,900 |
| 2017/01/05 | 1,920 | 1,920 | 1,891 | 1,897 | 81,000 |
| 2017/01/04 | 1,884 | 1,927 | 1,862 | 1,907 | 94,600 |