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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,141 | 2,215 | 2,105 | 2,181 | 113,400 |
| 2018/12/27 | 2,139 | 2,160 | 2,104 | 2,141 | 174,900 |
| 2018/12/26 | 1,998 | 2,073 | 1,998 | 2,048 | 186,300 |
| 2018/12/25 | 2,001 | 2,119 | 2,001 | 2,037 | 174,600 |
| 2018/12/21 | 2,213 | 2,243 | 2,151 | 2,199 | 181,100 |
| 2018/12/20 | 2,409 | 2,424 | 2,247 | 2,257 | 163,900 |
| 2018/12/19 | 2,371 | 2,449 | 2,329 | 2,432 | 128,000 |
| 2018/12/18 | 2,387 | 2,412 | 2,336 | 2,368 | 96,600 |
| 2018/12/17 | 2,482 | 2,495 | 2,421 | 2,435 | 111,200 |
| 2018/12/14 | 2,493 | 2,504 | 2,424 | 2,456 | 129,300 |
| 2018/12/13 | 2,503 | 2,552 | 2,493 | 2,532 | 81,800 |
| 2018/12/12 | 2,443 | 2,527 | 2,400 | 2,504 | 129,500 |
| 2018/12/11 | 2,516 | 2,525 | 2,396 | 2,423 | 147,300 |
| 2018/12/10 | 2,548 | 2,557 | 2,485 | 2,500 | 135,500 |
| 2018/12/07 | 2,635 | 2,650 | 2,572 | 2,601 | 97,600 |
| 2018/12/06 | 2,686 | 2,715 | 2,587 | 2,610 | 155,100 |
| 2018/12/05 | 2,724 | 2,761 | 2,679 | 2,686 | 144,700 |
| 2018/12/04 | 2,830 | 2,836 | 2,728 | 2,774 | 182,600 |
| 2018/12/03 | 2,787 | 2,841 | 2,757 | 2,824 | 189,800 |
| 2018/11/30 | 2,700 | 2,750 | 2,683 | 2,737 | 127,300 |
| 2018/11/29 | 2,733 | 2,756 | 2,707 | 2,719 | 191,200 |
| 2018/11/28 | 2,698 | 2,724 | 2,676 | 2,716 | 147,900 |
| 2018/11/27 | 2,735 | 2,743 | 2,665 | 2,686 | 138,900 |
| 2018/11/26 | 2,672 | 2,733 | 2,667 | 2,708 | 173,000 |
| 2018/11/22 | 2,715 | 2,717 | 2,632 | 2,672 | 139,200 |
| 2018/11/21 | 2,640 | 2,701 | 2,612 | 2,668 | 310,200 |
| 2018/11/20 | 2,710 | 2,760 | 2,609 | 2,721 | 245,800 |
| 2018/11/19 | 2,646 | 2,749 | 2,620 | 2,734 | 233,100 |
| 2018/11/16 | 2,665 | 2,708 | 2,552 | 2,619 | 369,500 |
| 2018/11/15 | 2,699 | 2,710 | 2,623 | 2,644 | 209,200 |
| 2018/11/14 | 2,816 | 2,838 | 2,710 | 2,713 | 247,100 |
| 2018/11/13 | 2,821 | 2,861 | 2,789 | 2,840 | 237,400 |
| 2018/11/12 | 2,887 | 2,947 | 2,845 | 2,902 | 156,800 |
| 2018/11/09 | 2,902 | 2,955 | 2,870 | 2,903 | 262,500 |
| 2018/11/08 | 2,960 | 3,010 | 2,873 | 2,886 | 526,700 |
| 2018/11/07 | 3,210 | 3,320 | 2,829 | 2,910 | 1,094,300 |
| 2018/11/06 | 3,055 | 3,175 | 2,986 | 3,140 | 296,400 |
| 2018/11/05 | 2,964 | 3,025 | 2,929 | 2,998 | 128,300 |
| 2018/11/02 | 2,970 | 2,994 | 2,891 | 2,990 | 119,600 |
| 2018/11/01 | 2,893 | 2,959 | 2,868 | 2,928 | 68,500 |
| 2018/10/31 | 2,808 | 2,927 | 2,779 | 2,925 | 116,000 |
| 2018/10/30 | 2,570 | 2,793 | 2,570 | 2,766 | 143,700 |
| 2018/10/29 | 2,697 | 2,752 | 2,608 | 2,608 | 93,200 |
| 2018/10/26 | 2,786 | 2,812 | 2,667 | 2,706 | 151,700 |
| 2018/10/25 | 2,768 | 2,790 | 2,734 | 2,736 | 140,100 |
| 2018/10/24 | 2,995 | 2,998 | 2,894 | 2,902 | 96,900 |
| 2018/10/23 | 3,045 | 3,050 | 2,971 | 2,994 | 92,200 |
| 2018/10/22 | 3,010 | 3,095 | 2,950 | 3,070 | 124,100 |
| 2018/10/19 | 3,005 | 3,020 | 2,944 | 3,010 | 215,200 |
| 2018/10/18 | 3,200 | 3,220 | 3,050 | 3,055 | 305,900 |
| 2018/10/17 | 3,235 | 3,265 | 3,225 | 3,255 | 78,000 |
| 2018/10/16 | 3,140 | 3,180 | 3,110 | 3,170 | 71,200 |
| 2018/10/15 | 3,160 | 3,210 | 3,115 | 3,135 | 106,100 |
| 2018/10/12 | 3,045 | 3,205 | 3,045 | 3,200 | 127,600 |
| 2018/10/11 | 3,055 | 3,130 | 3,025 | 3,085 | 149,800 |
| 2018/10/10 | 3,265 | 3,310 | 3,210 | 3,255 | 64,200 |
| 2018/10/09 | 3,280 | 3,295 | 3,180 | 3,235 | 170,200 |
| 2018/10/05 | 3,280 | 3,360 | 3,280 | 3,320 | 84,400 |
| 2018/10/04 | 3,425 | 3,470 | 3,310 | 3,370 | 120,900 |
| 2018/10/03 | 3,430 | 3,460 | 3,335 | 3,360 | 114,500 |
| 2018/10/02 | 3,465 | 3,535 | 3,440 | 3,445 | 229,400 |
| 2018/10/01 | 3,400 | 3,460 | 3,390 | 3,440 | 127,000 |
| 2018/09/28 | 3,390 | 3,440 | 3,350 | 3,370 | 129,600 |
| 2018/09/27 | 3,440 | 3,440 | 3,320 | 3,355 | 153,300 |
| 2018/09/26 | 3,365 | 3,490 | 3,360 | 3,460 | 260,900 |
| 2018/09/25 | 3,250 | 3,350 | 3,230 | 3,330 | 173,600 |
| 2018/09/21 | 3,210 | 3,260 | 3,185 | 3,230 | 105,100 |
| 2018/09/20 | 3,235 | 3,235 | 3,135 | 3,170 | 137,900 |
| 2018/09/19 | 3,315 | 3,340 | 3,235 | 3,240 | 122,100 |
| 2018/09/18 | 3,190 | 3,325 | 3,160 | 3,270 | 166,700 |
| 2018/09/14 | 2,995 | 3,225 | 2,995 | 3,200 | 251,400 |
| 2018/09/13 | 3,060 | 3,060 | 2,928 | 2,963 | 218,000 |
| 2018/09/12 | 3,215 | 3,220 | 3,035 | 3,060 | 219,100 |
| 2018/09/11 | 3,240 | 3,245 | 3,205 | 3,230 | 102,600 |
| 2018/09/10 | 3,165 | 3,220 | 3,155 | 3,205 | 115,300 |
| 2018/09/07 | 3,170 | 3,245 | 3,145 | 3,205 | 168,800 |
| 2018/09/06 | 3,160 | 3,240 | 3,125 | 3,210 | 107,900 |
| 2018/09/05 | 3,280 | 3,345 | 3,185 | 3,225 | 181,300 |
| 2018/09/04 | 3,225 | 3,260 | 3,205 | 3,235 | 92,700 |
| 2018/09/03 | 3,230 | 3,230 | 3,175 | 3,200 | 131,800 |
| 2018/08/31 | 3,230 | 3,305 | 3,205 | 3,255 | 121,500 |
| 2018/08/30 | 3,280 | 3,305 | 3,235 | 3,270 | 190,100 |
| 2018/08/29 | 3,180 | 3,230 | 3,180 | 3,230 | 158,400 |
| 2018/08/28 | 3,200 | 3,265 | 3,145 | 3,150 | 178,200 |
| 2018/08/27 | 3,235 | 3,235 | 3,165 | 3,175 | 154,800 |
| 2018/08/24 | 3,170 | 3,225 | 3,145 | 3,205 | 530,200 |
| 2018/08/23 | 3,110 | 3,190 | 3,060 | 3,150 | 495,400 |
| 2018/08/22 | 2,780 | 2,971 | 2,759 | 2,950 | 351,700 |
| 2018/08/21 | 2,636 | 2,737 | 2,636 | 2,730 | 173,000 |
| 2018/08/20 | 2,660 | 2,692 | 2,634 | 2,651 | 95,300 |
| 2018/08/17 | 2,643 | 2,695 | 2,615 | 2,663 | 136,900 |
| 2018/08/16 | 2,651 | 2,652 | 2,551 | 2,602 | 331,700 |
| 2018/08/15 | 2,832 | 2,841 | 2,714 | 2,730 | 209,200 |
| 2018/08/14 | 2,866 | 2,877 | 2,800 | 2,834 | 129,900 |
| 2018/08/13 | 2,946 | 2,951 | 2,791 | 2,829 | 315,900 |
| 2018/08/10 | 3,100 | 3,100 | 3,005 | 3,015 | 239,000 |
| 2018/08/09 | 3,070 | 3,160 | 3,010 | 3,125 | 266,100 |
| 2018/08/08 | 3,210 | 3,225 | 3,050 | 3,070 | 663,500 |
| 2018/08/07 | 3,350 | 3,475 | 3,320 | 3,435 | 292,900 |
| 2018/08/06 | 3,275 | 3,320 | 3,245 | 3,310 | 115,300 |
| 2018/08/03 | 3,250 | 3,260 | 3,200 | 3,230 | 75,300 |
| 2018/08/02 | 3,240 | 3,285 | 3,190 | 3,245 | 133,900 |
| 2018/08/01 | 3,240 | 3,315 | 3,215 | 3,310 | 126,300 |
| 2018/07/31 | 3,345 | 3,345 | 3,175 | 3,195 | 265,500 |
| 2018/07/30 | 3,385 | 3,425 | 3,355 | 3,410 | 229,800 |
| 2018/07/27 | 3,345 | 3,375 | 3,310 | 3,375 | 69,500 |
| 2018/07/26 | 3,420 | 3,440 | 3,280 | 3,325 | 166,100 |
| 2018/07/25 | 3,255 | 3,370 | 3,235 | 3,360 | 165,100 |
| 2018/07/24 | 3,245 | 3,255 | 3,200 | 3,225 | 131,500 |
| 2018/07/23 | 3,175 | 3,190 | 3,110 | 3,175 | 134,500 |
| 2018/07/20 | 3,220 | 3,235 | 3,085 | 3,105 | 112,700 |
| 2018/07/19 | 3,235 | 3,275 | 3,200 | 3,220 | 101,800 |
| 2018/07/18 | 3,110 | 3,215 | 3,105 | 3,195 | 105,200 |
| 2018/07/17 | 3,080 | 3,095 | 2,997 | 3,075 | 113,000 |
| 2018/07/13 | 3,055 | 3,085 | 3,015 | 3,060 | 132,800 |
| 2018/07/12 | 2,965 | 3,080 | 2,910 | 3,045 | 181,300 |
| 2018/07/11 | 3,070 | 3,080 | 2,967 | 2,999 | 154,200 |
| 2018/07/10 | 3,170 | 3,180 | 3,095 | 3,105 | 78,100 |
| 2018/07/09 | 3,120 | 3,150 | 3,055 | 3,105 | 98,600 |
| 2018/07/06 | 3,080 | 3,115 | 3,035 | 3,100 | 122,400 |
| 2018/07/05 | 3,095 | 3,160 | 3,035 | 3,050 | 65,900 |
| 2018/07/04 | 3,230 | 3,240 | 3,115 | 3,135 | 132,100 |
| 2018/07/03 | 3,255 | 3,350 | 3,235 | 3,285 | 102,700 |
| 2018/07/02 | 3,295 | 3,370 | 3,240 | 3,255 | 126,100 |
| 2018/06/29 | 3,280 | 3,285 | 3,160 | 3,245 | 73,100 |
| 2018/06/28 | 3,185 | 3,220 | 3,125 | 3,215 | 84,600 |
| 2018/06/27 | 3,125 | 3,240 | 3,105 | 3,215 | 141,600 |
| 2018/06/26 | 3,105 | 3,165 | 3,030 | 3,125 | 169,800 |
| 2018/06/25 | 3,205 | 3,235 | 3,170 | 3,175 | 56,000 |
| 2018/06/22 | 3,210 | 3,225 | 3,150 | 3,220 | 121,300 |
| 2018/06/21 | 3,305 | 3,340 | 3,230 | 3,260 | 107,500 |
| 2018/06/20 | 3,325 | 3,330 | 3,185 | 3,310 | 149,900 |
| 2018/06/19 | 3,395 | 3,440 | 3,320 | 3,335 | 115,400 |
| 2018/06/18 | 3,440 | 3,460 | 3,350 | 3,395 | 125,200 |
| 2018/06/15 | 3,500 | 3,500 | 3,430 | 3,440 | 94,200 |
| 2018/06/14 | 3,565 | 3,605 | 3,440 | 3,470 | 127,100 |
| 2018/06/13 | 3,430 | 3,575 | 3,430 | 3,565 | 196,100 |
| 2018/06/12 | 3,450 | 3,455 | 3,370 | 3,410 | 164,800 |
| 2018/06/11 | 3,550 | 3,550 | 3,420 | 3,475 | 171,800 |
| 2018/06/08 | 3,540 | 3,610 | 3,515 | 3,575 | 183,900 |
| 2018/06/07 | 3,480 | 3,565 | 3,480 | 3,545 | 94,100 |
| 2018/06/06 | 3,490 | 3,595 | 3,475 | 3,480 | 160,900 |
| 2018/06/05 | 3,560 | 3,575 | 3,430 | 3,465 | 145,900 |
| 2018/06/04 | 3,600 | 3,615 | 3,525 | 3,580 | 191,200 |
| 2018/06/01 | 3,670 | 3,670 | 3,530 | 3,560 | 235,100 |
| 2018/05/31 | 3,735 | 3,740 | 3,660 | 3,740 | 178,400 |
| 2018/05/30 | 3,690 | 3,785 | 3,635 | 3,690 | 185,300 |
| 2018/05/29 | 3,660 | 3,730 | 3,640 | 3,720 | 178,300 |
| 2018/05/28 | 3,695 | 3,700 | 3,590 | 3,625 | 113,000 |
| 2018/05/25 | 3,745 | 3,795 | 3,675 | 3,695 | 149,900 |
| 2018/05/24 | 3,800 | 3,930 | 3,760 | 3,775 | 236,500 |
| 2018/05/23 | 4,015 | 4,055 | 3,935 | 3,940 | 141,800 |
| 2018/05/22 | 4,145 | 4,190 | 4,065 | 4,085 | 93,600 |
| 2018/05/21 | 4,070 | 4,185 | 4,065 | 4,165 | 102,400 |
| 2018/05/18 | 4,200 | 4,300 | 4,100 | 4,120 | 180,400 |
| 2018/05/17 | 4,080 | 4,160 | 4,080 | 4,135 | 147,900 |
| 2018/05/16 | 3,970 | 4,100 | 3,970 | 4,075 | 246,000 |
| 2018/05/15 | 3,980 | 4,090 | 3,950 | 3,955 | 266,800 |
| 2018/05/14 | 3,980 | 3,980 | 3,840 | 3,945 | 219,200 |
| 2018/05/11 | 3,835 | 3,950 | 3,800 | 3,860 | 576,100 |
| 2018/05/10 | 3,480 | 3,630 | 3,425 | 3,625 | 279,500 |
| 2018/05/09 | 3,365 | 3,455 | 3,355 | 3,410 | 145,500 |
| 2018/05/08 | 3,250 | 3,285 | 3,195 | 3,280 | 75,500 |
| 2018/05/07 | 3,235 | 3,295 | 3,205 | 3,295 | 44,500 |
| 2018/05/02 | 3,280 | 3,285 | 3,190 | 3,245 | 71,500 |
| 2018/05/01 | 3,330 | 3,340 | 3,260 | 3,270 | 105,600 |
| 2018/04/27 | 3,275 | 3,280 | 3,200 | 3,240 | 73,700 |
| 2018/04/26 | 3,225 | 3,255 | 3,190 | 3,235 | 80,100 |
| 2018/04/25 | 3,235 | 3,235 | 3,140 | 3,205 | 82,600 |
| 2018/04/24 | 3,175 | 3,230 | 3,150 | 3,225 | 122,700 |
| 2018/04/23 | 3,050 | 3,195 | 3,030 | 3,175 | 172,300 |
| 2018/04/20 | 3,020 | 3,020 | 2,952 | 3,005 | 63,900 |
| 2018/04/19 | 2,991 | 3,030 | 2,927 | 3,020 | 100,600 |
| 2018/04/18 | 2,889 | 2,985 | 2,834 | 2,982 | 170,900 |
| 2018/04/17 | 2,872 | 2,906 | 2,822 | 2,865 | 128,100 |
| 2018/04/16 | 2,955 | 3,000 | 2,882 | 2,897 | 136,400 |
| 2018/04/13 | 2,924 | 3,040 | 2,914 | 2,992 | 116,100 |
| 2018/04/12 | 2,953 | 2,960 | 2,875 | 2,896 | 115,600 |
| 2018/04/11 | 2,949 | 3,025 | 2,938 | 2,997 | 157,000 |
| 2018/04/10 | 2,922 | 2,985 | 2,886 | 2,972 | 142,800 |
| 2018/04/09 | 2,999 | 3,000 | 2,909 | 2,934 | 106,800 |
| 2018/04/06 | 3,130 | 3,170 | 2,997 | 3,015 | 149,800 |
| 2018/04/05 | 3,175 | 3,175 | 3,055 | 3,105 | 179,600 |
| 2018/04/04 | 3,350 | 3,350 | 3,140 | 3,175 | 155,300 |
| 2018/04/03 | 3,285 | 3,340 | 3,240 | 3,320 | 57,900 |
| 2018/04/02 | 3,355 | 3,415 | 3,330 | 3,370 | 49,900 |
| 2018/03/30 | 3,335 | 3,375 | 3,325 | 3,345 | 58,000 |
| 2018/03/29 | 3,360 | 3,370 | 3,275 | 3,300 | 91,700 |
| 2018/03/28 | 3,315 | 3,360 | 3,275 | 3,315 | 58,500 |
| 2018/03/27 | 3,275 | 3,395 | 3,275 | 3,385 | 194,200 |
| 2018/03/26 | 3,165 | 3,185 | 3,080 | 3,180 | 91,800 |
| 2018/03/23 | 3,335 | 3,360 | 3,205 | 3,235 | 171,500 |
| 2018/03/22 | 3,510 | 3,540 | 3,465 | 3,500 | 67,800 |
| 2018/03/20 | 3,485 | 3,530 | 3,440 | 3,525 | 57,600 |
| 2018/03/19 | 3,625 | 3,625 | 3,485 | 3,540 | 67,200 |
| 2018/03/16 | 3,745 | 3,770 | 3,645 | 3,650 | 73,000 |
| 2018/03/15 | 3,655 | 3,760 | 3,635 | 3,745 | 113,200 |
| 2018/03/14 | 3,665 | 3,680 | 3,605 | 3,655 | 68,400 |
| 2018/03/13 | 3,600 | 3,695 | 3,525 | 3,695 | 124,700 |
| 2018/03/12 | 3,550 | 3,665 | 3,525 | 3,610 | 124,500 |
| 2018/03/09 | 3,505 | 3,535 | 3,445 | 3,480 | 134,600 |
| 2018/03/08 | 3,560 | 3,590 | 3,450 | 3,470 | 124,600 |
| 2018/03/07 | 3,590 | 3,620 | 3,480 | 3,540 | 175,700 |
| 2018/03/06 | 3,705 | 3,770 | 3,615 | 3,635 | 167,000 |
| 2018/03/05 | 3,865 | 3,870 | 3,565 | 3,635 | 180,500 |
| 2018/03/02 | 3,930 | 3,965 | 3,835 | 3,845 | 169,100 |
| 2018/03/01 | 4,020 | 4,040 | 3,915 | 4,000 | 172,500 |
| 2018/02/28 | 4,020 | 4,245 | 4,020 | 4,115 | 249,500 |
| 2018/02/27 | 4,090 | 4,155 | 4,030 | 4,110 | 154,700 |
| 2018/02/26 | 4,140 | 4,145 | 3,980 | 4,090 | 157,300 |
| 2018/02/23 | 4,020 | 4,190 | 4,000 | 4,165 | 333,200 |
| 2018/02/22 | 4,010 | 4,115 | 3,950 | 3,985 | 542,900 |
| 2018/02/21 | 3,590 | 3,695 | 3,545 | 3,605 | 151,000 |
| 2018/02/20 | 3,515 | 3,580 | 3,430 | 3,565 | 101,700 |
| 2018/02/19 | 3,430 | 3,510 | 3,380 | 3,510 | 151,200 |
| 2018/02/16 | 3,295 | 3,450 | 3,265 | 3,385 | 246,200 |
| 2018/02/15 | 3,285 | 3,300 | 2,995 | 3,220 | 371,600 |
| 2018/02/14 | 3,385 | 3,385 | 3,160 | 3,320 | 471,400 |
| 2018/02/13 | 3,325 | 3,345 | 3,185 | 3,205 | 157,900 |
| 2018/02/09 | 3,135 | 3,220 | 3,135 | 3,220 | 107,500 |
| 2018/02/08 | 3,330 | 3,400 | 3,245 | 3,300 | 177,300 |
| 2018/02/07 | 3,530 | 3,595 | 3,380 | 3,385 | 96,200 |
| 2018/02/06 | 3,195 | 3,525 | 3,155 | 3,390 | 133,900 |
| 2018/02/05 | 3,750 | 3,775 | 3,630 | 3,685 | 100,500 |
| 2018/02/02 | 3,835 | 3,870 | 3,775 | 3,850 | 88,700 |
| 2018/02/01 | 3,795 | 3,890 | 3,795 | 3,885 | 101,700 |
| 2018/01/31 | 3,765 | 3,855 | 3,765 | 3,775 | 65,200 |
| 2018/01/30 | 3,850 | 3,875 | 3,750 | 3,795 | 112,600 |
| 2018/01/29 | 3,735 | 3,840 | 3,735 | 3,830 | 104,500 |
| 2018/01/26 | 3,760 | 3,780 | 3,720 | 3,735 | 64,200 |
| 2018/01/25 | 3,760 | 3,795 | 3,720 | 3,740 | 91,100 |
| 2018/01/24 | 3,790 | 3,835 | 3,750 | 3,780 | 92,800 |
| 2018/01/23 | 3,770 | 3,790 | 3,740 | 3,785 | 62,500 |
| 2018/01/22 | 3,880 | 3,890 | 3,750 | 3,785 | 70,100 |
| 2018/01/19 | 3,770 | 3,865 | 3,750 | 3,855 | 127,300 |
| 2018/01/18 | 3,835 | 3,855 | 3,730 | 3,745 | 137,600 |
| 2018/01/17 | 3,865 | 3,895 | 3,780 | 3,820 | 126,100 |
| 2018/01/16 | 3,780 | 3,875 | 3,725 | 3,870 | 121,100 |
| 2018/01/15 | 3,830 | 3,830 | 3,730 | 3,780 | 87,200 |
| 2018/01/12 | 3,845 | 3,880 | 3,745 | 3,805 | 185,600 |
| 2018/01/11 | 3,695 | 3,825 | 3,645 | 3,815 | 147,400 |
| 2018/01/10 | 3,730 | 3,845 | 3,710 | 3,725 | 312,500 |
| 2018/01/09 | 3,580 | 3,740 | 3,570 | 3,690 | 216,500 |
| 2018/01/05 | 3,560 | 3,585 | 3,540 | 3,565 | 103,100 |
| 2018/01/04 | 3,600 | 3,600 | 3,495 | 3,555 | 153,600 |