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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,245 | 4,290 | 4,225 | 4,280 | 232,800 |
| 2024/12/27 | 4,200 | 4,260 | 4,195 | 4,235 | 295,400 |
| 2024/12/26 | 4,245 | 4,300 | 4,230 | 4,285 | 385,500 |
| 2024/12/25 | 4,245 | 4,270 | 4,190 | 4,245 | 248,300 |
| 2024/12/24 | 4,215 | 4,230 | 4,185 | 4,225 | 235,500 |
| 2024/12/23 | 4,210 | 4,225 | 4,165 | 4,225 | 272,100 |
| 2024/12/20 | 4,275 | 4,285 | 4,210 | 4,215 | 193,700 |
| 2024/12/19 | 4,190 | 4,300 | 4,185 | 4,275 | 219,800 |
| 2024/12/18 | 4,225 | 4,335 | 4,220 | 4,305 | 209,400 |
| 2024/12/17 | 4,290 | 4,290 | 4,165 | 4,195 | 335,200 |
| 2024/12/16 | 4,280 | 4,345 | 4,265 | 4,285 | 133,300 |
| 2024/12/13 | 4,310 | 4,345 | 4,250 | 4,275 | 251,500 |
| 2024/12/12 | 4,300 | 4,405 | 4,270 | 4,345 | 287,400 |
| 2024/12/11 | 4,375 | 4,375 | 4,250 | 4,250 | 316,400 |
| 2024/12/10 | 4,425 | 4,470 | 4,385 | 4,400 | 204,300 |
| 2024/12/09 | 4,345 | 4,420 | 4,285 | 4,390 | 335,500 |
| 2024/12/06 | 4,360 | 4,370 | 4,260 | 4,265 | 216,500 |
| 2024/12/05 | 4,370 | 4,400 | 4,345 | 4,355 | 193,800 |
| 2024/12/04 | 4,395 | 4,395 | 4,315 | 4,340 | 292,700 |
| 2024/12/03 | 4,430 | 4,460 | 4,385 | 4,395 | 271,700 |
| 2024/12/02 | 4,380 | 4,450 | 4,370 | 4,415 | 173,300 |
| 2024/11/29 | 4,440 | 4,485 | 4,380 | 4,380 | 145,200 |
| 2024/11/28 | 4,350 | 4,435 | 4,345 | 4,435 | 268,200 |
| 2024/11/27 | 4,435 | 4,475 | 4,350 | 4,410 | 354,600 |
| 2024/11/26 | 4,605 | 4,620 | 4,455 | 4,480 | 276,600 |
| 2024/11/25 | 4,630 | 4,665 | 4,560 | 4,605 | 194,000 |
| 2024/11/22 | 4,495 | 4,605 | 4,470 | 4,590 | 541,100 |
| 2024/11/21 | 4,595 | 4,665 | 4,565 | 4,635 | 324,400 |
| 2024/11/20 | 4,735 | 4,750 | 4,625 | 4,650 | 204,300 |
| 2024/11/19 | 4,660 | 4,750 | 4,660 | 4,735 | 179,000 |
| 2024/11/18 | 4,755 | 4,830 | 4,665 | 4,680 | 305,700 |
| 2024/11/15 | 4,800 | 4,845 | 4,730 | 4,780 | 389,600 |
| 2024/11/14 | 4,900 | 4,945 | 4,800 | 4,800 | 288,600 |
| 2024/11/13 | 5,030 | 5,060 | 4,860 | 4,870 | 375,300 |
| 2024/11/12 | 5,000 | 5,080 | 5,000 | 5,040 | 278,600 |
| 2024/11/11 | 4,935 | 5,020 | 4,910 | 4,960 | 466,900 |
| 2024/11/08 | 5,170 | 5,190 | 4,910 | 4,915 | 1,097,800 |
| 2024/11/07 | 5,500 | 5,590 | 5,380 | 5,550 | 282,300 |
| 2024/11/06 | 5,350 | 5,450 | 5,310 | 5,380 | 139,700 |
| 2024/11/05 | 5,220 | 5,340 | 5,180 | 5,340 | 95,900 |
| 2024/11/01 | 5,250 | 5,280 | 5,110 | 5,110 | 118,500 |
| 2024/10/31 | 5,280 | 5,340 | 5,230 | 5,340 | 95,100 |
| 2024/10/30 | 5,310 | 5,360 | 5,270 | 5,310 | 90,900 |
| 2024/10/29 | 5,200 | 5,270 | 5,130 | 5,270 | 101,900 |
| 2024/10/28 | 5,090 | 5,220 | 5,050 | 5,220 | 109,300 |
| 2024/10/25 | 5,190 | 5,200 | 5,090 | 5,130 | 94,300 |
| 2024/10/24 | 5,180 | 5,220 | 5,150 | 5,200 | 62,900 |
| 2024/10/23 | 5,270 | 5,290 | 5,200 | 5,230 | 75,500 |
| 2024/10/22 | 5,440 | 5,440 | 5,280 | 5,280 | 82,600 |
| 2024/10/21 | 5,390 | 5,440 | 5,350 | 5,430 | 59,700 |
| 2024/10/18 | 5,390 | 5,390 | 5,320 | 5,380 | 63,200 |
| 2024/10/17 | 5,380 | 5,380 | 5,330 | 5,360 | 112,200 |
| 2024/10/16 | 5,410 | 5,420 | 5,300 | 5,380 | 140,600 |
| 2024/10/15 | 5,600 | 5,680 | 5,570 | 5,580 | 96,100 |
| 2024/10/11 | 5,520 | 5,680 | 5,500 | 5,560 | 104,900 |
| 2024/10/10 | 5,640 | 5,670 | 5,520 | 5,530 | 78,300 |
| 2024/10/09 | 5,700 | 5,740 | 5,560 | 5,590 | 127,300 |
| 2024/10/08 | 5,710 | 5,760 | 5,620 | 5,680 | 79,700 |
| 2024/10/07 | 5,830 | 5,830 | 5,740 | 5,760 | 99,100 |
| 2024/10/04 | 5,740 | 5,760 | 5,670 | 5,710 | 63,200 |
| 2024/10/03 | 5,900 | 5,970 | 5,710 | 5,710 | 132,400 |
| 2024/10/02 | 5,780 | 5,790 | 5,670 | 5,690 | 162,400 |
| 2024/10/01 | 5,830 | 5,930 | 5,800 | 5,900 | 162,100 |
| 2024/09/30 | 5,780 | 5,860 | 5,660 | 5,690 | 312,300 |
| 2024/09/27 | 5,870 | 6,080 | 5,800 | 6,080 | 336,500 |
| 2024/09/26 | 5,630 | 5,740 | 5,600 | 5,740 | 145,200 |
| 2024/09/25 | 5,550 | 5,590 | 5,470 | 5,540 | 111,300 |
| 2024/09/24 | 5,630 | 5,700 | 5,550 | 5,570 | 176,500 |
| 2024/09/20 | 5,450 | 5,640 | 5,380 | 5,470 | 181,600 |
| 2024/09/19 | 5,290 | 5,350 | 5,250 | 5,280 | 83,800 |
| 2024/09/18 | 5,210 | 5,280 | 5,180 | 5,230 | 85,900 |
| 2024/09/17 | 5,120 | 5,220 | 5,040 | 5,110 | 103,900 |
| 2024/09/13 | 5,220 | 5,240 | 5,100 | 5,120 | 118,400 |
| 2024/09/12 | 5,190 | 5,310 | 5,170 | 5,280 | 129,300 |
| 2024/09/11 | 5,030 | 5,080 | 4,995 | 5,030 | 103,200 |
| 2024/09/10 | 5,090 | 5,170 | 5,040 | 5,070 | 141,000 |
| 2024/09/09 | 4,970 | 5,090 | 4,920 | 5,060 | 139,300 |
| 2024/09/06 | 5,280 | 5,300 | 5,140 | 5,170 | 106,800 |
| 2024/09/05 | 5,410 | 5,510 | 5,260 | 5,310 | 166,300 |
| 2024/09/04 | 5,650 | 5,710 | 5,470 | 5,470 | 159,200 |
| 2024/09/03 | 5,920 | 5,970 | 5,800 | 5,840 | 137,200 |
| 2024/09/02 | 5,880 | 5,880 | 5,740 | 5,750 | 116,200 |
| 2024/08/30 | 5,580 | 5,760 | 5,560 | 5,720 | 159,600 |
| 2024/08/29 | 5,610 | 5,610 | 5,480 | 5,490 | 208,700 |
| 2024/08/28 | 5,690 | 5,710 | 5,600 | 5,710 | 105,500 |
| 2024/08/27 | 5,730 | 5,800 | 5,670 | 5,750 | 143,000 |
| 2024/08/26 | 5,870 | 5,930 | 5,670 | 5,730 | 141,800 |
| 2024/08/23 | 5,960 | 6,000 | 5,840 | 5,900 | 106,000 |
| 2024/08/22 | 6,050 | 6,110 | 5,950 | 6,000 | 136,200 |
| 2024/08/21 | 5,950 | 5,960 | 5,800 | 5,880 | 147,800 |
| 2024/08/20 | 6,030 | 6,150 | 6,030 | 6,060 | 67,300 |
| 2024/08/19 | 6,010 | 6,130 | 6,000 | 6,000 | 60,400 |
| 2024/08/16 | 6,110 | 6,120 | 5,970 | 6,080 | 105,800 |
| 2024/08/15 | 5,950 | 6,110 | 5,930 | 5,980 | 149,200 |
| 2024/08/14 | 5,860 | 6,030 | 5,810 | 5,950 | 111,900 |
| 2024/08/13 | 5,850 | 5,850 | 5,700 | 5,790 | 96,300 |
| 2024/08/09 | 5,690 | 5,850 | 5,620 | 5,700 | 181,200 |
| 2024/08/08 | 5,920 | 5,940 | 5,450 | 5,530 | 318,100 |
| 2024/08/07 | 5,340 | 5,710 | 5,270 | 5,590 | 216,800 |
| 2024/08/06 | 5,610 | 5,650 | 5,260 | 5,390 | 203,300 |
| 2024/08/05 | 5,230 | 5,440 | 5,050 | 5,200 | 305,400 |
| 2024/08/02 | 6,050 | 6,050 | 5,710 | 5,710 | 273,400 |
| 2024/08/01 | 6,150 | 6,330 | 6,100 | 6,250 | 233,600 |
| 2024/07/31 | 5,830 | 6,170 | 5,830 | 6,150 | 155,500 |
| 2024/07/30 | 6,060 | 6,110 | 5,870 | 5,920 | 120,700 |
| 2024/07/29 | 6,020 | 6,140 | 5,940 | 6,040 | 140,600 |
| 2024/07/26 | 5,930 | 6,100 | 5,900 | 5,900 | 224,700 |
| 2024/07/25 | 5,950 | 5,970 | 5,840 | 5,910 | 177,400 |
| 2024/07/24 | 6,330 | 6,360 | 6,150 | 6,150 | 135,300 |
| 2024/07/23 | 6,320 | 6,490 | 6,320 | 6,360 | 183,100 |
| 2024/07/22 | 6,500 | 6,500 | 6,280 | 6,330 | 149,300 |
| 2024/07/19 | 6,650 | 6,660 | 6,530 | 6,530 | 193,700 |
| 2024/07/18 | 6,800 | 6,830 | 6,670 | 6,720 | 202,200 |
| 2024/07/17 | 7,220 | 7,370 | 6,930 | 7,030 | 223,200 |
| 2024/07/16 | 7,370 | 7,540 | 7,330 | 7,360 | 124,100 |
| 2024/07/12 | 7,230 | 7,420 | 7,200 | 7,270 | 95,800 |
| 2024/07/11 | 7,400 | 7,410 | 7,190 | 7,290 | 116,700 |
| 2024/07/10 | 7,350 | 7,460 | 7,100 | 7,300 | 177,300 |
| 2024/07/09 | 7,240 | 7,440 | 7,220 | 7,380 | 154,700 |
| 2024/07/08 | 6,830 | 7,320 | 6,830 | 7,260 | 216,700 |
| 2024/07/05 | 6,930 | 6,950 | 6,830 | 6,850 | 76,000 |
| 2024/07/04 | 6,840 | 6,940 | 6,760 | 6,920 | 106,500 |
| 2024/07/03 | 6,810 | 6,990 | 6,800 | 6,830 | 151,000 |
| 2024/07/02 | 6,670 | 6,760 | 6,650 | 6,720 | 96,100 |
| 2024/07/01 | 6,750 | 6,780 | 6,650 | 6,660 | 61,600 |
| 2024/06/28 | 6,770 | 6,830 | 6,710 | 6,730 | 96,600 |
| 2024/06/27 | 6,710 | 6,780 | 6,700 | 6,700 | 65,300 |
| 2024/06/26 | 6,780 | 6,800 | 6,720 | 6,760 | 69,000 |
| 2024/06/25 | 6,630 | 6,710 | 6,540 | 6,680 | 67,600 |
| 2024/06/24 | 6,620 | 6,670 | 6,560 | 6,630 | 94,200 |
| 2024/06/21 | 6,630 | 6,710 | 6,600 | 6,610 | 92,400 |
| 2024/06/20 | 6,600 | 6,690 | 6,540 | 6,690 | 114,300 |
| 2024/06/19 | 6,760 | 6,900 | 6,640 | 6,670 | 127,600 |
| 2024/06/18 | 6,960 | 6,990 | 6,770 | 6,790 | 125,700 |
| 2024/06/17 | 7,140 | 7,170 | 6,890 | 6,960 | 99,000 |
| 2024/06/14 | 6,950 | 7,190 | 6,940 | 7,150 | 98,100 |
| 2024/06/13 | 7,270 | 7,290 | 6,950 | 7,010 | 153,900 |
| 2024/06/12 | 7,130 | 7,280 | 7,110 | 7,240 | 216,800 |
| 2024/06/11 | 6,970 | 7,160 | 6,970 | 7,110 | 132,600 |
| 2024/06/10 | 6,870 | 7,020 | 6,870 | 6,970 | 102,500 |
| 2024/06/07 | 6,800 | 6,940 | 6,790 | 6,830 | 128,700 |
| 2024/06/06 | 6,660 | 6,800 | 6,600 | 6,800 | 164,300 |
| 2024/06/05 | 6,660 | 6,710 | 6,520 | 6,600 | 176,300 |
| 2024/06/04 | 6,690 | 6,770 | 6,640 | 6,660 | 119,800 |
| 2024/06/03 | 6,710 | 6,830 | 6,670 | 6,760 | 205,700 |
| 2024/05/31 | 6,580 | 6,740 | 6,560 | 6,700 | 253,400 |
| 2024/05/30 | 6,670 | 6,740 | 6,600 | 6,700 | 210,800 |
| 2024/05/29 | 7,000 | 7,030 | 6,850 | 6,880 | 127,200 |
| 2024/05/28 | 7,050 | 7,140 | 7,010 | 7,040 | 68,900 |
| 2024/05/27 | 7,090 | 7,090 | 6,990 | 7,070 | 74,000 |
| 2024/05/24 | 7,080 | 7,260 | 7,070 | 7,110 | 154,400 |
| 2024/05/23 | 7,170 | 7,290 | 7,060 | 7,120 | 192,700 |
| 2024/05/22 | 6,970 | 7,180 | 6,950 | 7,130 | 187,600 |
| 2024/05/21 | 7,170 | 7,200 | 7,000 | 7,120 | 212,300 |
| 2024/05/20 | 7,220 | 7,250 | 7,130 | 7,180 | 109,900 |
| 2024/05/17 | 7,400 | 7,490 | 7,140 | 7,200 | 225,900 |
| 2024/05/16 | 7,270 | 7,470 | 7,210 | 7,400 | 300,800 |
| 2024/05/15 | 7,040 | 7,200 | 6,880 | 7,140 | 348,700 |
| 2024/05/14 | 7,310 | 7,330 | 6,810 | 7,030 | 1,005,300 |
| 2024/05/13 | 7,940 | 8,190 | 7,930 | 8,120 | 246,200 |
| 2024/05/10 | 7,980 | 8,120 | 7,850 | 7,920 | 164,700 |
| 2024/05/09 | 7,970 | 8,120 | 7,940 | 8,030 | 119,300 |
| 2024/05/08 | 8,050 | 8,060 | 7,850 | 8,050 | 140,300 |
| 2024/05/07 | 7,980 | 8,100 | 7,950 | 8,050 | 145,700 |
| 2024/05/02 | 7,790 | 7,850 | 7,690 | 7,780 | 80,500 |
| 2024/05/01 | 7,800 | 7,990 | 7,760 | 7,820 | 152,700 |
| 2024/04/30 | 7,800 | 7,970 | 7,720 | 7,840 | 159,700 |
| 2024/04/26 | 7,650 | 7,930 | 7,570 | 7,750 | 334,200 |
| 2024/04/25 | 7,440 | 7,550 | 7,350 | 7,350 | 184,400 |
| 2024/04/24 | 7,370 | 7,570 | 7,370 | 7,550 | 201,500 |
| 2024/04/23 | 7,560 | 7,630 | 7,170 | 7,270 | 207,700 |
| 2024/04/22 | 7,530 | 7,620 | 7,260 | 7,410 | 282,600 |
| 2024/04/19 | 7,830 | 7,900 | 7,460 | 7,620 | 335,900 |
| 2024/04/18 | 7,800 | 8,060 | 7,800 | 7,970 | 109,800 |
| 2024/04/17 | 7,870 | 8,030 | 7,790 | 7,870 | 141,600 |
| 2024/04/16 | 8,100 | 8,170 | 7,800 | 7,820 | 261,000 |
| 2024/04/15 | 8,180 | 8,300 | 8,130 | 8,190 | 138,400 |
| 2024/04/12 | 8,400 | 8,400 | 8,180 | 8,290 | 188,700 |
| 2024/04/11 | 8,200 | 8,420 | 8,110 | 8,330 | 168,000 |
| 2024/04/10 | 8,400 | 8,480 | 8,210 | 8,240 | 204,100 |
| 2024/04/09 | 8,290 | 8,370 | 8,160 | 8,350 | 225,800 |
| 2024/04/08 | 8,150 | 8,410 | 8,080 | 8,400 | 439,600 |
| 2024/04/05 | 7,830 | 8,000 | 7,790 | 7,910 | 102,100 |
| 2024/04/04 | 7,900 | 8,110 | 7,840 | 7,980 | 181,300 |
| 2024/04/03 | 7,700 | 7,850 | 7,650 | 7,740 | 220,100 |
| 2024/04/02 | 8,050 | 8,050 | 7,760 | 7,810 | 190,100 |
| 2024/04/01 | 8,250 | 8,250 | 7,900 | 7,950 | 199,800 |
| 2024/03/29 | 8,080 | 8,370 | 8,050 | 8,250 | 237,800 |
| 2024/03/28 | 8,080 | 8,170 | 7,960 | 8,020 | 156,700 |
| 2024/03/27 | 8,000 | 8,240 | 7,910 | 8,130 | 272,300 |
| 2024/03/26 | 8,050 | 8,080 | 7,860 | 7,890 | 231,800 |
| 2024/03/25 | 8,090 | 8,190 | 8,050 | 8,050 | 162,500 |
| 2024/03/22 | 8,090 | 8,260 | 8,030 | 8,240 | 230,700 |
| 2024/03/21 | 7,990 | 8,160 | 7,890 | 8,090 | 272,000 |
| 2024/03/19 | 7,910 | 7,950 | 7,710 | 7,790 | 318,000 |
| 2024/03/18 | 7,770 | 8,050 | 7,750 | 8,050 | 196,800 |
| 2024/03/15 | 7,600 | 7,760 | 7,510 | 7,680 | 156,000 |
| 2024/03/14 | 7,650 | 7,720 | 7,620 | 7,700 | 99,200 |
| 2024/03/13 | 7,840 | 7,910 | 7,610 | 7,720 | 180,800 |
| 2024/03/12 | 7,470 | 7,810 | 7,390 | 7,770 | 252,200 |
| 2024/03/11 | 7,680 | 8,030 | 7,480 | 7,560 | 433,600 |
| 2024/03/08 | 7,710 | 7,940 | 7,670 | 7,700 | 241,900 |
| 2024/03/07 | 8,110 | 8,160 | 7,670 | 7,710 | 358,200 |
| 2024/03/06 | 7,620 | 8,120 | 7,590 | 7,810 | 492,800 |
| 2024/03/05 | 7,430 | 7,860 | 7,380 | 7,770 | 508,900 |
| 2024/03/04 | 7,300 | 7,580 | 7,210 | 7,370 | 635,100 |
| 2024/03/01 | 6,750 | 7,060 | 6,750 | 6,940 | 262,800 |
| 2024/02/29 | 6,710 | 6,920 | 6,660 | 6,840 | 212,300 |
| 2024/02/28 | 6,900 | 6,920 | 6,730 | 6,740 | 199,500 |
| 2024/02/27 | 7,010 | 7,100 | 6,720 | 6,770 | 256,000 |
| 2024/02/26 | 7,020 | 7,020 | 6,800 | 6,810 | 235,300 |
| 2024/02/22 | 7,250 | 7,320 | 6,900 | 6,920 | 354,600 |
| 2024/02/21 | 7,100 | 7,190 | 6,940 | 7,000 | 386,200 |
| 2024/02/20 | 6,990 | 7,270 | 6,910 | 7,170 | 425,900 |
| 2024/02/19 | 6,930 | 6,970 | 6,730 | 6,820 | 526,200 |
| 2024/02/16 | 6,450 | 7,100 | 6,400 | 7,080 | 1,148,100 |
| 2024/02/15 | 6,260 | 6,270 | 6,240 | 6,270 | 428,700 |
| 2024/02/14 | 5,100 | 5,300 | 5,080 | 5,270 | 304,800 |
| 2024/02/13 | 5,100 | 5,200 | 5,020 | 5,200 | 172,100 |
| 2024/02/09 | 5,060 | 5,100 | 5,000 | 5,010 | 79,200 |
| 2024/02/08 | 5,030 | 5,070 | 4,950 | 5,050 | 155,200 |
| 2024/02/07 | 4,990 | 5,030 | 4,925 | 5,020 | 119,600 |
| 2024/02/06 | 4,970 | 5,080 | 4,910 | 5,050 | 120,400 |
| 2024/02/05 | 5,000 | 5,050 | 4,910 | 4,980 | 166,800 |
| 2024/02/02 | 5,000 | 5,040 | 4,950 | 4,960 | 88,800 |
| 2024/02/01 | 4,950 | 5,020 | 4,950 | 4,975 | 95,800 |
| 2024/01/31 | 4,975 | 5,020 | 4,925 | 5,020 | 102,000 |
| 2024/01/30 | 4,990 | 5,020 | 4,940 | 4,950 | 78,800 |
| 2024/01/29 | 5,020 | 5,040 | 4,930 | 4,975 | 150,300 |
| 2024/01/26 | 5,020 | 5,150 | 4,990 | 5,060 | 363,300 |
| 2024/01/25 | 4,705 | 5,040 | 4,705 | 5,040 | 298,000 |
| 2024/01/24 | 4,730 | 4,745 | 4,675 | 4,730 | 144,900 |
| 2024/01/23 | 4,830 | 4,840 | 4,685 | 4,755 | 166,700 |
| 2024/01/22 | 4,710 | 4,810 | 4,680 | 4,795 | 170,000 |
| 2024/01/19 | 4,690 | 4,750 | 4,650 | 4,690 | 208,600 |
| 2024/01/18 | 4,670 | 4,710 | 4,640 | 4,665 | 122,100 |
| 2024/01/17 | 4,850 | 4,850 | 4,690 | 4,690 | 227,900 |
| 2024/01/16 | 4,905 | 4,915 | 4,855 | 4,860 | 89,700 |
| 2024/01/15 | 4,825 | 5,000 | 4,825 | 4,970 | 168,400 |
| 2024/01/12 | 4,900 | 4,915 | 4,805 | 4,820 | 107,600 |
| 2024/01/11 | 4,965 | 4,980 | 4,885 | 4,895 | 141,900 |
| 2024/01/10 | 4,970 | 4,970 | 4,910 | 4,925 | 127,800 |
| 2024/01/09 | 4,950 | 5,000 | 4,935 | 4,975 | 143,300 |
| 2024/01/05 | 4,990 | 4,995 | 4,905 | 4,915 | 153,300 |
| 2024/01/04 | 4,785 | 4,990 | 4,750 | 4,950 | 215,100 |