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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,795 | 4,810 | 4,740 | 4,785 | 83,000 |
| 2023/12/28 | 4,735 | 4,780 | 4,725 | 4,780 | 89,800 |
| 2023/12/27 | 4,785 | 4,850 | 4,750 | 4,815 | 186,000 |
| 2023/12/26 | 4,745 | 4,790 | 4,735 | 4,755 | 74,000 |
| 2023/12/25 | 4,880 | 4,880 | 4,725 | 4,750 | 150,500 |
| 2023/12/22 | 4,880 | 4,955 | 4,810 | 4,860 | 154,000 |
| 2023/12/21 | 4,775 | 4,900 | 4,765 | 4,835 | 160,300 |
| 2023/12/20 | 4,780 | 4,925 | 4,775 | 4,890 | 304,800 |
| 2023/12/19 | 4,700 | 4,780 | 4,685 | 4,730 | 181,600 |
| 2023/12/18 | 4,590 | 4,685 | 4,550 | 4,675 | 227,800 |
| 2023/12/15 | 4,530 | 4,590 | 4,490 | 4,590 | 174,900 |
| 2023/12/14 | 4,560 | 4,570 | 4,455 | 4,520 | 139,500 |
| 2023/12/13 | 4,575 | 4,590 | 4,520 | 4,550 | 118,800 |
| 2023/12/12 | 4,645 | 4,665 | 4,520 | 4,535 | 160,100 |
| 2023/12/11 | 4,660 | 4,670 | 4,565 | 4,625 | 125,500 |
| 2023/12/08 | 4,540 | 4,690 | 4,510 | 4,585 | 236,400 |
| 2023/12/07 | 4,635 | 4,640 | 4,510 | 4,560 | 361,400 |
| 2023/12/06 | 4,550 | 4,775 | 4,525 | 4,775 | 545,300 |
| 2023/12/05 | 4,425 | 4,470 | 4,400 | 4,400 | 106,900 |
| 2023/12/04 | 4,460 | 4,480 | 4,390 | 4,430 | 99,000 |
| 2023/12/01 | 4,600 | 4,600 | 4,460 | 4,460 | 206,400 |
| 2023/11/30 | 4,500 | 4,590 | 4,465 | 4,590 | 201,300 |
| 2023/11/29 | 4,435 | 4,505 | 4,415 | 4,470 | 118,600 |
| 2023/11/28 | 4,470 | 4,470 | 4,395 | 4,435 | 112,700 |
| 2023/11/27 | 4,430 | 4,440 | 4,380 | 4,395 | 118,900 |
| 2023/11/24 | 4,480 | 4,480 | 4,400 | 4,405 | 137,900 |
| 2023/11/22 | 4,410 | 4,480 | 4,395 | 4,460 | 129,600 |
| 2023/11/21 | 4,460 | 4,490 | 4,405 | 4,475 | 130,500 |
| 2023/11/20 | 4,450 | 4,475 | 4,380 | 4,410 | 198,000 |
| 2023/11/17 | 4,405 | 4,500 | 4,395 | 4,480 | 142,100 |
| 2023/11/16 | 4,460 | 4,485 | 4,390 | 4,425 | 158,500 |
| 2023/11/15 | 4,500 | 4,545 | 4,450 | 4,485 | 136,700 |
| 2023/11/14 | 4,495 | 4,520 | 4,420 | 4,430 | 177,800 |
| 2023/11/13 | 4,540 | 4,545 | 4,450 | 4,460 | 165,100 |
| 2023/11/10 | 4,520 | 4,570 | 4,475 | 4,540 | 197,500 |
| 2023/11/09 | 4,640 | 4,690 | 4,530 | 4,560 | 236,800 |
| 2023/11/08 | 4,620 | 4,655 | 4,460 | 4,635 | 563,300 |
| 2023/11/07 | 5,330 | 5,360 | 5,100 | 5,130 | 188,500 |
| 2023/11/06 | 5,190 | 5,330 | 5,150 | 5,320 | 162,000 |
| 2023/11/02 | 5,100 | 5,110 | 5,020 | 5,090 | 130,600 |
| 2023/11/01 | 5,090 | 5,120 | 5,000 | 5,050 | 88,800 |
| 2023/10/31 | 5,010 | 5,040 | 4,935 | 5,040 | 104,000 |
| 2023/10/30 | 5,020 | 5,070 | 4,980 | 5,050 | 76,400 |
| 2023/10/27 | 4,995 | 5,090 | 4,965 | 5,060 | 69,500 |
| 2023/10/26 | 4,980 | 5,030 | 4,890 | 4,925 | 128,100 |
| 2023/10/25 | 5,150 | 5,240 | 5,060 | 5,070 | 135,000 |
| 2023/10/24 | 5,110 | 5,190 | 4,990 | 5,140 | 95,700 |
| 2023/10/23 | 5,150 | 5,200 | 5,090 | 5,090 | 98,400 |
| 2023/10/20 | 5,170 | 5,230 | 5,050 | 5,200 | 151,200 |
| 2023/10/19 | 5,210 | 5,300 | 5,190 | 5,260 | 109,700 |
| 2023/10/18 | 5,320 | 5,380 | 5,290 | 5,360 | 72,300 |
| 2023/10/17 | 5,470 | 5,470 | 5,360 | 5,440 | 121,400 |
| 2023/10/16 | 5,450 | 5,450 | 5,330 | 5,380 | 110,700 |
| 2023/10/13 | 5,680 | 5,720 | 5,560 | 5,580 | 76,000 |
| 2023/10/12 | 5,590 | 5,700 | 5,540 | 5,700 | 124,900 |
| 2023/10/11 | 5,560 | 5,600 | 5,510 | 5,530 | 84,800 |
| 2023/10/10 | 5,440 | 5,570 | 5,410 | 5,540 | 134,800 |
| 2023/10/06 | 5,280 | 5,420 | 5,260 | 5,410 | 135,700 |
| 2023/10/05 | 5,240 | 5,310 | 5,200 | 5,250 | 111,200 |
| 2023/10/04 | 5,250 | 5,290 | 5,130 | 5,170 | 146,800 |
| 2023/10/03 | 5,440 | 5,530 | 5,330 | 5,330 | 133,100 |
| 2023/10/02 | 5,470 | 5,560 | 5,430 | 5,430 | 117,200 |
| 2023/09/29 | 5,410 | 5,540 | 5,370 | 5,420 | 121,900 |
| 2023/09/28 | 5,410 | 5,490 | 5,340 | 5,380 | 83,200 |
| 2023/09/27 | 5,440 | 5,440 | 5,350 | 5,410 | 77,000 |
| 2023/09/26 | 5,450 | 5,500 | 5,400 | 5,470 | 81,800 |
| 2023/09/25 | 5,450 | 5,460 | 5,350 | 5,430 | 59,900 |
| 2023/09/22 | 5,400 | 5,460 | 5,350 | 5,420 | 78,300 |
| 2023/09/21 | 5,500 | 5,550 | 5,410 | 5,430 | 118,300 |
| 2023/09/20 | 5,690 | 5,690 | 5,510 | 5,510 | 184,300 |
| 2023/09/19 | 5,740 | 5,740 | 5,630 | 5,690 | 140,700 |
| 2023/09/15 | 5,700 | 5,880 | 5,630 | 5,800 | 127,000 |
| 2023/09/14 | 5,580 | 5,660 | 5,540 | 5,640 | 64,700 |
| 2023/09/13 | 5,640 | 5,670 | 5,560 | 5,580 | 96,500 |
| 2023/09/12 | 5,820 | 5,820 | 5,610 | 5,680 | 116,300 |
| 2023/09/11 | 5,920 | 5,950 | 5,690 | 5,720 | 276,500 |
| 2023/09/08 | 5,760 | 5,790 | 5,610 | 5,620 | 115,100 |
| 2023/09/07 | 5,890 | 5,910 | 5,790 | 5,820 | 53,500 |
| 2023/09/06 | 5,900 | 5,940 | 5,870 | 5,900 | 48,400 |
| 2023/09/05 | 6,010 | 6,010 | 5,890 | 5,920 | 86,600 |
| 2023/09/04 | 6,020 | 6,020 | 5,950 | 5,980 | 60,800 |
| 2023/09/01 | 6,040 | 6,050 | 5,960 | 5,990 | 91,800 |
| 2023/08/31 | 5,840 | 5,980 | 5,800 | 5,960 | 120,000 |
| 2023/08/30 | 5,820 | 5,850 | 5,760 | 5,820 | 56,500 |
| 2023/08/29 | 5,810 | 5,840 | 5,740 | 5,780 | 67,700 |
| 2023/08/28 | 5,700 | 5,800 | 5,690 | 5,800 | 92,300 |
| 2023/08/25 | 5,720 | 5,760 | 5,650 | 5,690 | 102,100 |
| 2023/08/24 | 5,710 | 5,850 | 5,700 | 5,790 | 106,600 |
| 2023/08/23 | 5,580 | 5,680 | 5,510 | 5,670 | 157,100 |
| 2023/08/22 | 5,750 | 5,750 | 5,640 | 5,680 | 120,600 |
| 2023/08/21 | 5,730 | 5,820 | 5,690 | 5,790 | 124,500 |
| 2023/08/18 | 5,710 | 5,730 | 5,590 | 5,670 | 176,500 |
| 2023/08/17 | 5,920 | 6,010 | 5,770 | 5,830 | 147,200 |
| 2023/08/16 | 5,950 | 6,010 | 5,880 | 5,930 | 138,500 |
| 2023/08/15 | 5,940 | 6,110 | 5,930 | 6,010 | 187,600 |
| 2023/08/14 | 6,130 | 6,300 | 6,010 | 6,040 | 248,200 |
| 2023/08/10 | 6,050 | 6,390 | 5,780 | 6,170 | 858,700 |
| 2023/08/09 | 5,440 | 5,520 | 5,370 | 5,450 | 193,400 |
| 2023/08/08 | 5,450 | 5,530 | 5,380 | 5,420 | 138,800 |
| 2023/08/07 | 5,410 | 5,480 | 5,340 | 5,470 | 152,700 |
| 2023/08/04 | 5,420 | 5,490 | 5,360 | 5,440 | 134,900 |
| 2023/08/03 | 5,450 | 5,550 | 5,400 | 5,410 | 189,600 |
| 2023/08/02 | 5,830 | 5,830 | 5,530 | 5,530 | 286,200 |
| 2023/08/01 | 5,760 | 5,930 | 5,730 | 5,900 | 306,700 |
| 2023/07/31 | 5,610 | 5,720 | 5,610 | 5,690 | 146,600 |
| 2023/07/28 | 5,410 | 5,560 | 5,400 | 5,520 | 284,900 |
| 2023/07/27 | 5,350 | 5,480 | 5,340 | 5,470 | 88,800 |
| 2023/07/26 | 5,380 | 5,450 | 5,350 | 5,420 | 126,500 |
| 2023/07/25 | 5,350 | 5,370 | 5,270 | 5,310 | 56,100 |
| 2023/07/24 | 5,330 | 5,340 | 5,260 | 5,290 | 122,000 |
| 2023/07/21 | 5,320 | 5,330 | 5,230 | 5,300 | 90,800 |
| 2023/07/20 | 5,440 | 5,470 | 5,350 | 5,350 | 56,200 |
| 2023/07/19 | 5,430 | 5,450 | 5,380 | 5,420 | 65,200 |
| 2023/07/18 | 5,390 | 5,440 | 5,310 | 5,380 | 109,100 |
| 2023/07/14 | 5,200 | 5,350 | 5,190 | 5,300 | 126,600 |
| 2023/07/13 | 5,170 | 5,250 | 5,170 | 5,200 | 69,300 |
| 2023/07/12 | 5,180 | 5,220 | 5,110 | 5,170 | 194,000 |
| 2023/07/11 | 5,260 | 5,300 | 5,150 | 5,180 | 96,500 |
| 2023/07/10 | 5,330 | 5,430 | 5,240 | 5,270 | 130,600 |
| 2023/07/07 | 5,220 | 5,270 | 5,150 | 5,230 | 69,800 |
| 2023/07/06 | 5,270 | 5,280 | 5,160 | 5,230 | 136,500 |
| 2023/07/05 | 5,400 | 5,410 | 5,280 | 5,360 | 114,500 |
| 2023/07/04 | 5,240 | 5,430 | 5,230 | 5,410 | 147,300 |
| 2023/07/03 | 5,190 | 5,270 | 5,190 | 5,240 | 53,300 |
| 2023/06/30 | 5,190 | 5,230 | 5,100 | 5,120 | 75,100 |
| 2023/06/29 | 5,170 | 5,250 | 5,170 | 5,190 | 90,000 |
| 2023/06/28 | 5,110 | 5,170 | 5,080 | 5,170 | 68,000 |
| 2023/06/27 | 5,090 | 5,090 | 5,020 | 5,060 | 64,300 |
| 2023/06/26 | 5,020 | 5,230 | 4,990 | 5,130 | 189,300 |
| 2023/06/23 | 5,240 | 5,250 | 4,915 | 4,975 | 168,100 |
| 2023/06/22 | 5,190 | 5,220 | 5,130 | 5,190 | 77,600 |
| 2023/06/21 | 5,060 | 5,300 | 5,060 | 5,220 | 160,900 |
| 2023/06/20 | 5,030 | 5,150 | 5,000 | 5,150 | 88,700 |
| 2023/06/19 | 5,070 | 5,100 | 5,020 | 5,060 | 70,200 |
| 2023/06/16 | 5,050 | 5,120 | 4,995 | 5,100 | 143,200 |
| 2023/06/15 | 5,020 | 5,160 | 4,990 | 5,090 | 161,700 |
| 2023/06/14 | 5,010 | 5,040 | 4,910 | 5,010 | 141,400 |
| 2023/06/13 | 5,030 | 5,050 | 4,960 | 5,020 | 153,700 |
| 2023/06/12 | 5,030 | 5,070 | 4,995 | 5,010 | 92,800 |
| 2023/06/09 | 5,020 | 5,070 | 4,980 | 5,060 | 97,100 |
| 2023/06/08 | 5,060 | 5,100 | 4,940 | 4,980 | 116,700 |
| 2023/06/07 | 5,080 | 5,180 | 5,060 | 5,100 | 123,300 |
| 2023/06/06 | 5,110 | 5,130 | 5,030 | 5,090 | 125,000 |
| 2023/06/05 | 5,170 | 5,220 | 5,110 | 5,190 | 98,200 |
| 2023/06/02 | 5,080 | 5,120 | 5,000 | 5,100 | 93,600 |
| 2023/06/01 | 4,950 | 5,100 | 4,945 | 5,060 | 123,700 |
| 2023/05/31 | 5,100 | 5,110 | 5,000 | 5,040 | 229,400 |
| 2023/05/30 | 5,070 | 5,140 | 5,030 | 5,100 | 179,500 |
| 2023/05/29 | 5,190 | 5,230 | 5,070 | 5,080 | 145,700 |
| 2023/05/26 | 5,050 | 5,130 | 4,995 | 5,020 | 97,400 |
| 2023/05/25 | 4,900 | 5,050 | 4,890 | 5,010 | 104,200 |
| 2023/05/24 | 4,865 | 4,960 | 4,865 | 4,905 | 112,100 |
| 2023/05/23 | 5,050 | 5,050 | 4,890 | 4,890 | 117,700 |
| 2023/05/22 | 4,950 | 5,030 | 4,940 | 5,020 | 132,700 |
| 2023/05/19 | 5,010 | 5,060 | 4,965 | 4,995 | 149,300 |
| 2023/05/18 | 5,080 | 5,080 | 4,930 | 5,010 | 267,800 |
| 2023/05/17 | 4,990 | 5,130 | 4,940 | 5,040 | 408,200 |
| 2023/05/16 | 4,760 | 4,900 | 4,730 | 4,870 | 276,100 |
| 2023/05/15 | 4,620 | 4,705 | 4,595 | 4,690 | 189,500 |
| 2023/05/12 | 4,480 | 4,565 | 4,395 | 4,520 | 201,800 |
| 2023/05/11 | 4,505 | 4,600 | 4,430 | 4,510 | 417,600 |
| 2023/05/10 | 4,235 | 4,280 | 4,210 | 4,270 | 173,000 |
| 2023/05/09 | 4,240 | 4,240 | 4,150 | 4,210 | 130,400 |
| 2023/05/08 | 4,240 | 4,255 | 4,175 | 4,200 | 111,000 |
| 2023/05/02 | 4,135 | 4,245 | 4,130 | 4,230 | 121,300 |
| 2023/05/01 | 4,100 | 4,250 | 4,100 | 4,155 | 294,200 |
| 2023/04/28 | 3,970 | 3,970 | 3,880 | 3,930 | 224,700 |
| 2023/04/27 | 3,915 | 3,970 | 3,895 | 3,905 | 137,900 |
| 2023/04/26 | 4,035 | 4,060 | 3,950 | 3,965 | 127,700 |
| 2023/04/25 | 4,155 | 4,160 | 4,075 | 4,085 | 82,000 |
| 2023/04/24 | 4,075 | 4,145 | 4,075 | 4,125 | 79,300 |
| 2023/04/21 | 4,060 | 4,110 | 4,040 | 4,080 | 94,300 |
| 2023/04/20 | 4,130 | 4,150 | 4,075 | 4,075 | 92,900 |
| 2023/04/19 | 4,060 | 4,190 | 4,055 | 4,185 | 119,900 |
| 2023/04/18 | 4,120 | 4,120 | 4,070 | 4,095 | 67,500 |
| 2023/04/17 | 4,120 | 4,125 | 4,050 | 4,110 | 84,200 |
| 2023/04/14 | 4,005 | 4,135 | 3,970 | 4,125 | 169,600 |
| 2023/04/13 | 3,950 | 3,970 | 3,920 | 3,965 | 55,300 |
| 2023/04/12 | 3,965 | 4,005 | 3,940 | 3,965 | 114,700 |
| 2023/04/11 | 3,920 | 4,030 | 3,910 | 3,960 | 192,200 |
| 2023/04/10 | 3,840 | 3,840 | 3,790 | 3,805 | 81,000 |
| 2023/04/07 | 3,850 | 3,870 | 3,800 | 3,805 | 83,700 |
| 2023/04/06 | 3,850 | 3,865 | 3,790 | 3,810 | 94,300 |
| 2023/04/05 | 4,025 | 4,025 | 3,890 | 3,895 | 157,500 |
| 2023/04/04 | 4,110 | 4,170 | 4,090 | 4,110 | 159,000 |
| 2023/04/03 | 4,100 | 4,145 | 4,075 | 4,110 | 101,000 |
| 2023/03/31 | 4,075 | 4,155 | 4,040 | 4,105 | 117,900 |
| 2023/03/30 | 3,990 | 4,015 | 3,955 | 4,005 | 90,400 |
| 2023/03/29 | 3,945 | 3,965 | 3,895 | 3,965 | 53,600 |
| 2023/03/28 | 3,920 | 3,945 | 3,885 | 3,930 | 58,400 |
| 2023/03/27 | 3,925 | 3,975 | 3,910 | 3,910 | 100,200 |
| 2023/03/24 | 3,800 | 3,920 | 3,775 | 3,900 | 114,800 |
| 2023/03/23 | 3,765 | 3,800 | 3,735 | 3,790 | 90,100 |
| 2023/03/22 | 3,810 | 3,830 | 3,775 | 3,795 | 84,200 |
| 2023/03/20 | 3,815 | 3,820 | 3,740 | 3,740 | 92,200 |
| 2023/03/17 | 3,915 | 3,920 | 3,805 | 3,845 | 151,600 |
| 2023/03/16 | 3,855 | 3,895 | 3,815 | 3,845 | 108,000 |
| 2023/03/15 | 4,010 | 4,045 | 3,955 | 3,995 | 133,300 |
| 2023/03/14 | 3,930 | 3,960 | 3,865 | 3,905 | 117,500 |
| 2023/03/13 | 3,995 | 4,015 | 3,930 | 4,000 | 152,200 |
| 2023/03/10 | 4,085 | 4,130 | 4,060 | 4,080 | 157,800 |
| 2023/03/09 | 4,200 | 4,250 | 4,140 | 4,155 | 149,200 |
| 2023/03/08 | 4,200 | 4,280 | 4,110 | 4,135 | 252,900 |
| 2023/03/07 | 4,320 | 4,350 | 4,235 | 4,285 | 159,000 |
| 2023/03/06 | 4,195 | 4,310 | 4,155 | 4,295 | 194,100 |
| 2023/03/03 | 4,120 | 4,145 | 4,025 | 4,135 | 518,700 |
| 2023/03/02 | 4,525 | 4,565 | 4,120 | 4,180 | 483,200 |
| 2023/03/01 | 4,445 | 4,530 | 4,445 | 4,530 | 76,200 |
| 2023/02/28 | 4,400 | 4,490 | 4,385 | 4,475 | 115,400 |
| 2023/02/27 | 4,385 | 4,440 | 4,355 | 4,370 | 119,500 |
| 2023/02/24 | 4,425 | 4,475 | 4,290 | 4,390 | 196,300 |
| 2023/02/22 | 4,490 | 4,510 | 4,350 | 4,390 | 182,800 |
| 2023/02/21 | 4,300 | 4,605 | 4,300 | 4,550 | 344,400 |
| 2023/02/20 | 4,195 | 4,275 | 4,175 | 4,270 | 72,500 |
| 2023/02/17 | 4,125 | 4,205 | 4,125 | 4,195 | 88,400 |
| 2023/02/16 | 4,145 | 4,175 | 4,110 | 4,160 | 72,200 |
| 2023/02/15 | 4,280 | 4,330 | 4,105 | 4,145 | 253,600 |
| 2023/02/14 | 4,200 | 4,210 | 4,145 | 4,195 | 148,700 |
| 2023/02/13 | 4,155 | 4,195 | 4,120 | 4,180 | 120,100 |
| 2023/02/10 | 4,075 | 4,200 | 4,050 | 4,165 | 208,900 |
| 2023/02/09 | 4,085 | 4,100 | 4,050 | 4,065 | 38,200 |
| 2023/02/08 | 4,075 | 4,105 | 4,035 | 4,085 | 51,900 |
| 2023/02/07 | 4,055 | 4,110 | 4,050 | 4,065 | 46,800 |
| 2023/02/06 | 4,135 | 4,140 | 3,990 | 4,060 | 114,100 |
| 2023/02/03 | 4,095 | 4,105 | 4,035 | 4,100 | 92,000 |
| 2023/02/02 | 4,175 | 4,175 | 4,095 | 4,150 | 71,800 |
| 2023/02/01 | 4,160 | 4,200 | 4,125 | 4,135 | 70,200 |
| 2023/01/31 | 4,065 | 4,145 | 4,065 | 4,125 | 105,500 |
| 2023/01/30 | 4,050 | 4,110 | 4,015 | 4,060 | 98,400 |
| 2023/01/27 | 4,080 | 4,115 | 4,040 | 4,040 | 91,000 |
| 2023/01/26 | 4,060 | 4,085 | 4,030 | 4,055 | 116,000 |
| 2023/01/25 | 3,980 | 4,060 | 3,960 | 4,060 | 214,800 |
| 2023/01/24 | 3,950 | 4,000 | 3,925 | 3,930 | 110,300 |
| 2023/01/23 | 3,845 | 3,910 | 3,835 | 3,890 | 59,200 |
| 2023/01/20 | 3,800 | 3,830 | 3,780 | 3,795 | 45,400 |
| 2023/01/19 | 3,800 | 3,830 | 3,795 | 3,810 | 30,900 |
| 2023/01/18 | 3,810 | 3,865 | 3,745 | 3,825 | 56,100 |
| 2023/01/17 | 3,725 | 3,815 | 3,725 | 3,795 | 61,000 |
| 2023/01/16 | 3,790 | 3,815 | 3,745 | 3,760 | 63,200 |
| 2023/01/13 | 3,800 | 3,865 | 3,790 | 3,825 | 90,000 |
| 2023/01/12 | 3,930 | 3,960 | 3,790 | 3,790 | 95,800 |
| 2023/01/11 | 3,765 | 3,900 | 3,765 | 3,880 | 130,100 |
| 2023/01/10 | 3,625 | 3,720 | 3,620 | 3,720 | 73,700 |
| 2023/01/06 | 3,525 | 3,615 | 3,525 | 3,615 | 51,300 |
| 2023/01/05 | 3,580 | 3,590 | 3,540 | 3,580 | 55,300 |
| 2023/01/04 | 3,700 | 3,700 | 3,545 | 3,545 | 108,500 |