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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,700 | 3,825 | 3,700 | 3,760 | 95,900 |
| 2022/12/29 | 3,620 | 3,650 | 3,570 | 3,650 | 53,600 |
| 2022/12/28 | 3,695 | 3,715 | 3,655 | 3,690 | 48,900 |
| 2022/12/27 | 3,740 | 3,755 | 3,675 | 3,685 | 37,300 |
| 2022/12/26 | 3,650 | 3,695 | 3,635 | 3,685 | 59,600 |
| 2022/12/23 | 3,735 | 3,745 | 3,655 | 3,660 | 98,400 |
| 2022/12/22 | 3,820 | 3,830 | 3,760 | 3,775 | 73,400 |
| 2022/12/21 | 3,845 | 3,860 | 3,735 | 3,750 | 115,000 |
| 2022/12/20 | 3,960 | 3,990 | 3,785 | 3,810 | 117,900 |
| 2022/12/19 | 3,860 | 3,960 | 3,850 | 3,940 | 71,400 |
| 2022/12/16 | 3,935 | 3,955 | 3,890 | 3,890 | 59,200 |
| 2022/12/15 | 3,960 | 4,020 | 3,935 | 3,985 | 61,300 |
| 2022/12/14 | 3,990 | 4,000 | 3,955 | 3,965 | 52,600 |
| 2022/12/13 | 3,980 | 4,030 | 3,945 | 3,965 | 83,000 |
| 2022/12/12 | 3,915 | 3,960 | 3,905 | 3,945 | 47,600 |
| 2022/12/09 | 3,900 | 3,970 | 3,895 | 3,965 | 61,300 |
| 2022/12/08 | 3,925 | 3,970 | 3,885 | 3,940 | 118,100 |
| 2022/12/07 | 3,825 | 3,900 | 3,810 | 3,865 | 50,800 |
| 2022/12/06 | 3,850 | 3,885 | 3,825 | 3,870 | 50,300 |
| 2022/12/05 | 3,815 | 3,900 | 3,815 | 3,860 | 54,300 |
| 2022/12/02 | 3,925 | 3,925 | 3,850 | 3,860 | 64,100 |
| 2022/12/01 | 3,960 | 3,970 | 3,915 | 3,965 | 83,000 |
| 2022/11/30 | 3,905 | 3,955 | 3,900 | 3,930 | 77,700 |
| 2022/11/29 | 3,920 | 3,960 | 3,870 | 3,955 | 127,700 |
| 2022/11/28 | 3,985 | 3,995 | 3,900 | 3,935 | 136,400 |
| 2022/11/25 | 3,910 | 4,000 | 3,900 | 4,000 | 138,900 |
| 2022/11/24 | 3,880 | 3,915 | 3,860 | 3,860 | 68,700 |
| 2022/11/22 | 3,850 | 3,890 | 3,840 | 3,840 | 67,000 |
| 2022/11/21 | 3,750 | 3,815 | 3,735 | 3,810 | 71,000 |
| 2022/11/18 | 3,800 | 3,860 | 3,755 | 3,755 | 142,500 |
| 2022/11/17 | 3,800 | 3,810 | 3,725 | 3,770 | 66,400 |
| 2022/11/16 | 3,750 | 3,800 | 3,700 | 3,800 | 62,900 |
| 2022/11/15 | 3,745 | 3,790 | 3,700 | 3,770 | 54,600 |
| 2022/11/14 | 3,840 | 3,900 | 3,710 | 3,775 | 68,800 |
| 2022/11/11 | 3,870 | 3,905 | 3,825 | 3,855 | 126,000 |
| 2022/11/10 | 3,845 | 3,845 | 3,705 | 3,770 | 129,300 |
| 2022/11/09 | 3,650 | 3,915 | 3,650 | 3,865 | 294,900 |
| 2022/11/08 | 3,785 | 3,830 | 3,730 | 3,790 | 115,000 |
| 2022/11/07 | 3,700 | 3,825 | 3,690 | 3,750 | 96,100 |
| 2022/11/04 | 3,670 | 3,720 | 3,660 | 3,665 | 78,800 |
| 2022/11/02 | 3,670 | 3,725 | 3,670 | 3,690 | 92,900 |
| 2022/11/01 | 3,740 | 3,765 | 3,670 | 3,680 | 86,800 |
| 2022/10/31 | 3,540 | 3,740 | 3,540 | 3,730 | 179,600 |
| 2022/10/28 | 3,525 | 3,560 | 3,505 | 3,525 | 118,300 |
| 2022/10/27 | 3,575 | 3,595 | 3,545 | 3,545 | 52,700 |
| 2022/10/26 | 3,640 | 3,640 | 3,545 | 3,575 | 89,200 |
| 2022/10/25 | 3,550 | 3,610 | 3,550 | 3,550 | 48,300 |
| 2022/10/24 | 3,600 | 3,635 | 3,555 | 3,565 | 46,300 |
| 2022/10/21 | 3,560 | 3,570 | 3,495 | 3,495 | 44,000 |
| 2022/10/20 | 3,580 | 3,585 | 3,535 | 3,540 | 44,500 |
| 2022/10/19 | 3,610 | 3,635 | 3,570 | 3,620 | 89,200 |
| 2022/10/18 | 3,605 | 3,660 | 3,590 | 3,625 | 135,800 |
| 2022/10/17 | 3,555 | 3,600 | 3,540 | 3,550 | 81,900 |
| 2022/10/14 | 3,545 | 3,620 | 3,475 | 3,600 | 145,500 |
| 2022/10/13 | 3,495 | 3,495 | 3,420 | 3,460 | 56,700 |
| 2022/10/12 | 3,470 | 3,510 | 3,445 | 3,510 | 63,700 |
| 2022/10/11 | 3,550 | 3,570 | 3,455 | 3,490 | 95,800 |
| 2022/10/07 | 3,390 | 3,630 | 3,370 | 3,585 | 163,400 |
| 2022/10/06 | 3,430 | 3,470 | 3,420 | 3,455 | 47,100 |
| 2022/10/05 | 3,405 | 3,425 | 3,365 | 3,405 | 83,500 |
| 2022/10/04 | 3,390 | 3,390 | 3,290 | 3,355 | 94,800 |
| 2022/10/03 | 3,270 | 3,300 | 3,215 | 3,295 | 88,400 |
| 2022/09/30 | 3,345 | 3,365 | 3,245 | 3,285 | 99,200 |
| 2022/09/29 | 3,405 | 3,415 | 3,350 | 3,400 | 67,300 |
| 2022/09/28 | 3,440 | 3,450 | 3,315 | 3,335 | 73,700 |
| 2022/09/27 | 3,400 | 3,450 | 3,335 | 3,410 | 58,800 |
| 2022/09/26 | 3,440 | 3,450 | 3,340 | 3,345 | 92,900 |
| 2022/09/22 | 3,410 | 3,495 | 3,410 | 3,495 | 51,200 |
| 2022/09/21 | 3,445 | 3,490 | 3,420 | 3,475 | 57,000 |
| 2022/09/20 | 3,410 | 3,495 | 3,405 | 3,495 | 48,400 |
| 2022/09/16 | 3,350 | 3,420 | 3,350 | 3,380 | 40,600 |
| 2022/09/15 | 3,405 | 3,430 | 3,355 | 3,375 | 53,400 |
| 2022/09/14 | 3,365 | 3,465 | 3,365 | 3,405 | 53,400 |
| 2022/09/13 | 3,435 | 3,510 | 3,415 | 3,480 | 66,900 |
| 2022/09/12 | 3,405 | 3,445 | 3,405 | 3,435 | 52,900 |
| 2022/09/09 | 3,360 | 3,390 | 3,330 | 3,360 | 39,500 |
| 2022/09/08 | 3,290 | 3,350 | 3,275 | 3,345 | 81,500 |
| 2022/09/07 | 3,205 | 3,230 | 3,175 | 3,220 | 34,700 |
| 2022/09/06 | 3,230 | 3,250 | 3,200 | 3,220 | 34,700 |
| 2022/09/05 | 3,150 | 3,215 | 3,145 | 3,215 | 42,400 |
| 2022/09/02 | 3,250 | 3,250 | 3,145 | 3,165 | 68,100 |
| 2022/09/01 | 3,335 | 3,340 | 3,250 | 3,250 | 49,900 |
| 2022/08/31 | 3,315 | 3,395 | 3,295 | 3,395 | 95,700 |
| 2022/08/30 | 3,285 | 3,320 | 3,280 | 3,300 | 37,600 |
| 2022/08/29 | 3,215 | 3,295 | 3,215 | 3,280 | 48,300 |
| 2022/08/26 | 3,375 | 3,395 | 3,335 | 3,335 | 85,300 |
| 2022/08/25 | 3,300 | 3,365 | 3,275 | 3,365 | 78,800 |
| 2022/08/24 | 3,220 | 3,290 | 3,220 | 3,280 | 32,800 |
| 2022/08/23 | 3,230 | 3,245 | 3,195 | 3,215 | 29,900 |
| 2022/08/22 | 3,240 | 3,280 | 3,225 | 3,230 | 44,300 |
| 2022/08/19 | 3,200 | 3,315 | 3,200 | 3,285 | 151,300 |
| 2022/08/18 | 3,120 | 3,175 | 3,090 | 3,175 | 46,600 |
| 2022/08/17 | 3,135 | 3,150 | 3,120 | 3,125 | 24,600 |
| 2022/08/16 | 3,160 | 3,160 | 3,110 | 3,125 | 70,100 |
| 2022/08/15 | 3,100 | 3,150 | 3,075 | 3,140 | 77,400 |
| 2022/08/12 | 3,045 | 3,085 | 3,020 | 3,070 | 79,800 |
| 2022/08/10 | 3,040 | 3,050 | 2,854 | 3,005 | 220,500 |
| 2022/08/09 | 3,080 | 3,095 | 3,055 | 3,070 | 101,600 |
| 2022/08/08 | 3,015 | 3,045 | 2,999 | 3,045 | 39,900 |
| 2022/08/05 | 3,010 | 3,025 | 2,980 | 3,015 | 30,200 |
| 2022/08/04 | 2,985 | 3,005 | 2,975 | 2,985 | 27,800 |
| 2022/08/03 | 3,020 | 3,020 | 2,964 | 2,990 | 36,800 |
| 2022/08/02 | 3,060 | 3,060 | 2,956 | 2,988 | 51,900 |
| 2022/08/01 | 2,980 | 3,060 | 2,980 | 3,040 | 67,500 |
| 2022/07/29 | 3,025 | 3,045 | 3,000 | 3,015 | 50,300 |
| 2022/07/28 | 2,966 | 3,025 | 2,946 | 3,025 | 221,200 |
| 2022/07/27 | 2,969 | 2,999 | 2,943 | 2,996 | 53,000 |
| 2022/07/26 | 2,951 | 2,986 | 2,939 | 2,970 | 39,200 |
| 2022/07/25 | 2,988 | 2,991 | 2,942 | 2,952 | 41,000 |
| 2022/07/22 | 2,959 | 3,030 | 2,959 | 3,010 | 63,300 |
| 2022/07/21 | 2,976 | 3,020 | 2,969 | 3,005 | 72,200 |
| 2022/07/20 | 2,977 | 3,005 | 2,958 | 2,999 | 82,000 |
| 2022/07/19 | 2,829 | 2,914 | 2,829 | 2,914 | 57,400 |
| 2022/07/15 | 2,819 | 2,820 | 2,766 | 2,810 | 55,700 |
| 2022/07/14 | 2,760 | 2,824 | 2,738 | 2,812 | 59,700 |
| 2022/07/13 | 2,819 | 2,835 | 2,759 | 2,773 | 84,200 |
| 2022/07/12 | 2,945 | 2,945 | 2,813 | 2,827 | 56,800 |
| 2022/07/11 | 2,943 | 2,943 | 2,881 | 2,933 | 157,900 |
| 2022/07/08 | 2,878 | 2,930 | 2,861 | 2,895 | 142,100 |
| 2022/07/07 | 2,851 | 2,880 | 2,805 | 2,863 | 95,000 |
| 2022/07/06 | 2,879 | 2,887 | 2,808 | 2,825 | 110,800 |
| 2022/07/05 | 2,900 | 2,928 | 2,880 | 2,901 | 72,600 |
| 2022/07/04 | 2,830 | 2,859 | 2,813 | 2,852 | 43,800 |
| 2022/07/01 | 2,810 | 2,876 | 2,804 | 2,833 | 84,300 |
| 2022/06/30 | 2,874 | 2,895 | 2,825 | 2,825 | 87,900 |
| 2022/06/29 | 2,910 | 2,959 | 2,870 | 2,895 | 132,900 |
| 2022/06/28 | 2,870 | 2,930 | 2,870 | 2,918 | 127,200 |
| 2022/06/27 | 2,831 | 2,886 | 2,810 | 2,878 | 88,000 |
| 2022/06/24 | 2,784 | 2,805 | 2,734 | 2,785 | 80,200 |
| 2022/06/23 | 2,736 | 2,778 | 2,716 | 2,759 | 78,500 |
| 2022/06/22 | 2,804 | 2,824 | 2,773 | 2,774 | 68,400 |
| 2022/06/21 | 2,674 | 2,801 | 2,674 | 2,775 | 110,700 |
| 2022/06/20 | 2,676 | 2,703 | 2,645 | 2,654 | 129,700 |
| 2022/06/17 | 2,624 | 2,697 | 2,610 | 2,676 | 160,700 |
| 2022/06/16 | 2,743 | 2,756 | 2,697 | 2,717 | 76,100 |
| 2022/06/15 | 2,710 | 2,742 | 2,689 | 2,704 | 120,400 |
| 2022/06/14 | 2,605 | 2,734 | 2,605 | 2,732 | 190,200 |
| 2022/06/13 | 2,800 | 2,819 | 2,640 | 2,643 | 308,300 |
| 2022/06/10 | 2,950 | 2,950 | 2,828 | 2,862 | 169,200 |
| 2022/06/09 | 3,030 | 3,030 | 2,973 | 2,980 | 84,700 |
| 2022/06/08 | 3,020 | 3,060 | 3,005 | 3,025 | 97,600 |
| 2022/06/07 | 3,005 | 3,090 | 3,000 | 3,035 | 133,900 |
| 2022/06/06 | 2,970 | 3,010 | 2,958 | 2,996 | 55,800 |
| 2022/06/03 | 2,986 | 3,010 | 2,951 | 2,980 | 108,300 |
| 2022/06/02 | 2,926 | 2,979 | 2,913 | 2,970 | 73,400 |
| 2022/06/01 | 2,890 | 2,928 | 2,879 | 2,920 | 64,800 |
| 2022/05/31 | 2,856 | 2,895 | 2,845 | 2,863 | 112,900 |
| 2022/05/30 | 2,872 | 2,893 | 2,853 | 2,879 | 100,900 |
| 2022/05/27 | 2,805 | 2,825 | 2,798 | 2,808 | 53,200 |
| 2022/05/26 | 2,766 | 2,795 | 2,739 | 2,740 | 55,200 |
| 2022/05/25 | 2,815 | 2,820 | 2,741 | 2,766 | 119,900 |
| 2022/05/24 | 2,930 | 2,930 | 2,804 | 2,806 | 88,700 |
| 2022/05/23 | 2,920 | 3,000 | 2,900 | 2,921 | 145,200 |
| 2022/05/20 | 2,903 | 2,907 | 2,856 | 2,875 | 87,100 |
| 2022/05/19 | 2,750 | 2,874 | 2,720 | 2,872 | 158,100 |
| 2022/05/18 | 2,859 | 2,861 | 2,754 | 2,792 | 93,700 |
| 2022/05/17 | 2,815 | 2,912 | 2,728 | 2,820 | 202,700 |
| 2022/05/16 | 2,900 | 2,900 | 2,845 | 2,861 | 138,000 |
| 2022/05/13 | 2,729 | 2,828 | 2,712 | 2,815 | 49,600 |
| 2022/05/12 | 2,705 | 2,735 | 2,688 | 2,699 | 71,300 |
| 2022/05/11 | 2,830 | 2,830 | 2,725 | 2,731 | 83,600 |
| 2022/05/10 | 2,768 | 2,876 | 2,751 | 2,803 | 98,500 |
| 2022/05/09 | 2,844 | 2,891 | 2,780 | 2,795 | 92,700 |
| 2022/05/06 | 2,818 | 2,869 | 2,800 | 2,859 | 45,900 |
| 2022/05/02 | 2,849 | 2,855 | 2,773 | 2,818 | 78,800 |
| 2022/04/28 | 2,788 | 2,851 | 2,781 | 2,839 | 57,100 |
| 2022/04/27 | 2,798 | 2,801 | 2,717 | 2,752 | 124,500 |
| 2022/04/26 | 2,814 | 2,853 | 2,809 | 2,838 | 44,200 |
| 2022/04/25 | 2,820 | 2,845 | 2,801 | 2,812 | 61,800 |
| 2022/04/22 | 2,880 | 2,914 | 2,861 | 2,898 | 30,400 |
| 2022/04/21 | 2,885 | 2,933 | 2,885 | 2,919 | 64,800 |
| 2022/04/20 | 2,939 | 2,939 | 2,882 | 2,891 | 37,200 |
| 2022/04/19 | 2,943 | 2,943 | 2,886 | 2,898 | 32,700 |
| 2022/04/18 | 2,874 | 2,903 | 2,849 | 2,893 | 35,200 |
| 2022/04/15 | 2,943 | 2,943 | 2,890 | 2,893 | 31,400 |
| 2022/04/14 | 2,901 | 2,943 | 2,901 | 2,943 | 54,200 |
| 2022/04/13 | 2,903 | 2,938 | 2,884 | 2,927 | 74,800 |
| 2022/04/12 | 2,881 | 2,924 | 2,863 | 2,895 | 61,500 |
| 2022/04/11 | 2,931 | 2,938 | 2,865 | 2,887 | 46,300 |
| 2022/04/08 | 2,940 | 2,965 | 2,781 | 2,881 | 91,300 |
| 2022/04/07 | 2,970 | 2,985 | 2,925 | 2,940 | 36,300 |
| 2022/04/06 | 3,015 | 3,080 | 3,015 | 3,040 | 51,700 |
| 2022/04/05 | 3,080 | 3,135 | 3,080 | 3,085 | 45,600 |
| 2022/04/04 | 3,135 | 3,140 | 3,085 | 3,140 | 41,400 |
| 2022/04/01 | 3,100 | 3,155 | 3,050 | 3,135 | 49,900 |
| 2022/03/31 | 3,155 | 3,195 | 3,135 | 3,160 | 60,600 |
| 2022/03/30 | 3,240 | 3,250 | 3,145 | 3,225 | 78,900 |
| 2022/03/29 | 3,170 | 3,215 | 3,150 | 3,215 | 92,600 |
| 2022/03/28 | 3,185 | 3,195 | 3,125 | 3,160 | 59,200 |
| 2022/03/25 | 3,150 | 3,210 | 3,125 | 3,140 | 125,600 |
| 2022/03/24 | 3,045 | 3,105 | 3,015 | 3,095 | 77,400 |
| 2022/03/23 | 3,075 | 3,080 | 3,055 | 3,070 | 83,000 |
| 2022/03/22 | 3,050 | 3,050 | 2,996 | 3,010 | 64,700 |
| 2022/03/18 | 2,993 | 3,045 | 2,988 | 3,030 | 85,300 |
| 2022/03/17 | 2,977 | 3,000 | 2,942 | 2,999 | 75,200 |
| 2022/03/16 | 2,966 | 2,966 | 2,870 | 2,892 | 74,100 |
| 2022/03/15 | 2,906 | 2,945 | 2,892 | 2,931 | 72,700 |
| 2022/03/14 | 2,915 | 2,915 | 2,827 | 2,829 | 57,700 |
| 2022/03/11 | 2,813 | 2,830 | 2,764 | 2,815 | 90,100 |
| 2022/03/10 | 2,850 | 2,897 | 2,825 | 2,896 | 74,300 |
| 2022/03/09 | 2,781 | 2,816 | 2,706 | 2,724 | 114,900 |
| 2022/03/08 | 2,945 | 2,970 | 2,807 | 2,835 | 143,200 |
| 2022/03/07 | 3,045 | 3,085 | 3,000 | 3,065 | 76,600 |
| 2022/03/04 | 3,200 | 3,235 | 3,080 | 3,110 | 93,500 |
| 2022/03/03 | 3,160 | 3,190 | 3,110 | 3,135 | 58,800 |
| 2022/03/02 | 3,200 | 3,235 | 3,150 | 3,160 | 110,700 |
| 2022/03/01 | 3,265 | 3,290 | 3,215 | 3,245 | 127,400 |
| 2022/02/28 | 3,080 | 3,100 | 3,010 | 3,085 | 96,000 |
| 2022/02/25 | 2,950 | 3,090 | 2,943 | 3,070 | 115,600 |
| 2022/02/24 | 2,990 | 3,015 | 2,839 | 2,864 | 261,000 |
| 2022/02/22 | 3,075 | 3,135 | 3,030 | 3,060 | 103,400 |
| 2022/02/21 | 3,100 | 3,165 | 3,090 | 3,145 | 58,000 |
| 2022/02/18 | 3,090 | 3,195 | 3,045 | 3,170 | 107,800 |
| 2022/02/17 | 3,165 | 3,180 | 3,120 | 3,145 | 164,800 |
| 2022/02/16 | 3,080 | 3,185 | 3,005 | 3,135 | 207,200 |
| 2022/02/15 | 2,906 | 3,130 | 2,810 | 3,030 | 310,400 |
| 2022/02/14 | 2,852 | 2,880 | 2,801 | 2,806 | 121,200 |
| 2022/02/10 | 2,943 | 2,953 | 2,882 | 2,904 | 68,900 |
| 2022/02/09 | 2,900 | 2,919 | 2,858 | 2,912 | 111,200 |
| 2022/02/08 | 2,951 | 2,951 | 2,884 | 2,899 | 61,900 |
| 2022/02/07 | 2,935 | 2,946 | 2,894 | 2,901 | 41,900 |
| 2022/02/04 | 2,895 | 2,942 | 2,876 | 2,938 | 64,800 |
| 2022/02/03 | 2,945 | 2,951 | 2,889 | 2,902 | 85,800 |
| 2022/02/02 | 2,940 | 2,980 | 2,937 | 2,974 | 58,300 |
| 2022/02/01 | 3,025 | 3,025 | 2,929 | 2,957 | 116,200 |
| 2022/01/31 | 2,880 | 2,964 | 2,862 | 2,928 | 110,200 |
| 2022/01/28 | 2,874 | 2,893 | 2,831 | 2,870 | 115,100 |
| 2022/01/27 | 2,903 | 2,945 | 2,796 | 2,833 | 128,200 |
| 2022/01/26 | 2,852 | 2,927 | 2,812 | 2,886 | 92,300 |
| 2022/01/25 | 2,963 | 2,963 | 2,854 | 2,879 | 99,900 |
| 2022/01/24 | 2,865 | 2,965 | 2,855 | 2,951 | 93,000 |
| 2022/01/21 | 2,845 | 2,903 | 2,838 | 2,891 | 91,700 |
| 2022/01/20 | 2,880 | 2,921 | 2,848 | 2,895 | 99,500 |
| 2022/01/19 | 2,959 | 2,976 | 2,904 | 2,905 | 83,000 |
| 2022/01/18 | 3,075 | 3,080 | 2,979 | 3,000 | 58,500 |
| 2022/01/17 | 3,045 | 3,135 | 3,045 | 3,055 | 61,300 |
| 2022/01/14 | 3,090 | 3,090 | 3,010 | 3,045 | 64,700 |
| 2022/01/13 | 3,100 | 3,150 | 3,050 | 3,100 | 82,800 |
| 2022/01/12 | 3,135 | 3,135 | 3,065 | 3,090 | 68,800 |
| 2022/01/11 | 3,090 | 3,125 | 3,035 | 3,065 | 75,500 |
| 2022/01/07 | 3,150 | 3,205 | 3,085 | 3,095 | 72,800 |
| 2022/01/06 | 3,150 | 3,215 | 3,135 | 3,165 | 68,400 |
| 2022/01/05 | 3,265 | 3,280 | 3,185 | 3,205 | 47,600 |
| 2022/01/04 | 3,250 | 3,295 | 3,230 | 3,250 | 51,600 |