SECカーボン(5304)の株価時系列情報
SECカーボン(5304)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 |
---|---|---|---|---|---|
1995/12/29 | 575 | 575 | 570 | 570 | 11,000 |
1995/12/28 | 571 | 580 | 571 | 575 | 12,000 |
1995/12/27 | 575 | 575 | 570 | 570 | 7,000 |
1995/12/26 | 575 | 575 | 570 | 570 | 17,000 |
1995/12/25 | 590 | 590 | 560 | 560 | 67,000 |
1995/12/22 | 600 | 600 | 574 | 575 | 24,000 |
1995/12/21 | 589 | 600 | 584 | 585 | 43,000 |
1995/12/20 | 591 | 600 | 580 | 600 | 40,000 |
1995/12/19 | 585 | 599 | 570 | 581 | 45,000 |
1995/12/18 | 615 | 640 | 600 | 600 | 69,000 |
1995/12/15 | 655 | 675 | 600 | 601 | 270,000 |
1995/12/14 | 655 | 655 | 655 | 655 | 270,000 |
1995/12/13 | 580 | 584 | 550 | 555 | 74,000 |
1995/12/12 | 545 | 570 | 545 | 570 | 123,000 |
1995/12/11 | 545 | 545 | 530 | 530 | 16,000 |
1995/12/08 | 530 | 530 | 529 | 530 | 8,000 |
1995/12/07 | 511 | 513 | 511 | 511 | 7,000 |
1995/12/06 | 515 | 515 | 510 | 511 | 17,000 |
1995/12/05 | 530 | 530 | 510 | 515 | 20,000 |
1995/12/04 | 530 | 530 | 521 | 521 | 3,000 |
1995/12/01 | 511 | 520 | 510 | 513 | 24,000 |
1995/11/30 | 510 | 510 | 501 | 501 | 9,000 |
1995/11/29 | 500 | 501 | 497 | 497 | 7,000 |
1995/11/28 | 509 | 510 | 509 | 510 | 7,000 |
1995/11/27 | 510 | 510 | 483 | 483 | 30,000 |
1995/11/24 | 521 | 521 | 520 | 520 | 4,000 |
1995/11/22 | 510 | 511 | 510 | 511 | 3,000 |
1995/11/21 | 510 | 510 | 510 | 510 | 1,000 |
1995/11/20 | 500 | 505 | 500 | 505 | 7,000 |
1995/11/17 | 489 | 489 | 485 | 485 | 6,000 |
1995/11/16 | 501 | 501 | 490 | 490 | 6,000 |
1995/11/15 | 501 | 501 | 501 | 501 | 4,000 |
1995/11/14 | 505 | 510 | 501 | 501 | 8,000 |
1995/11/13 | 501 | 514 | 501 | 510 | 10,000 |
1995/11/10 | 515 | 526 | 511 | 526 | 25,000 |
1995/11/09 | 528 | 528 | 523 | 525 | 19,000 |
1995/11/08 | 530 | 534 | 529 | 533 | 28,000 |
1995/11/07 | 560 | 565 | 531 | 531 | 16,000 |
1995/11/06 | 562 | 562 | 555 | 555 | 16,000 |
1995/11/02 | 581 | 599 | 551 | 551 | 68,000 |
1995/11/01 | 535 | 600 | 535 | 576 | 101,000 |
1995/10/31 | 560 | 565 | 539 | 545 | 39,000 |
1995/10/30 | 564 | 564 | 550 | 551 | 80,000 |
1995/10/27 | 525 | 570 | 510 | 549 | 114,000 |
1995/10/26 | 521 | 530 | 521 | 530 | 48,000 |
1995/10/25 | 530 | 530 | 522 | 526 | 21,000 |
1995/10/24 | 535 | 540 | 526 | 535 | 67,000 |
1995/10/23 | 525 | 530 | 525 | 526 | 36,000 |
1995/10/20 | 500 | 510 | 500 | 510 | 34,000 |
1995/10/19 | 495 | 505 | 490 | 490 | 19,000 |
1995/10/18 | 490 | 498 | 488 | 492 | 24,000 |
1995/10/17 | 469 | 487 | 469 | 487 | 17,000 |
1995/10/16 | 452 | 470 | 452 | 468 | 3,000 |
1995/10/13 | 451 | 451 | 451 | 451 | 5,000 |
1995/10/12 | 459 | 459 | 451 | 451 | 8,000 |
1995/10/11 | 461 | 461 | 459 | 459 | 3,000 |
1995/10/06 | 458 | 460 | 458 | 459 | 12,000 |
1995/10/05 | 472 | 472 | 458 | 470 | 16,000 |
1995/10/04 | 475 | 476 | 472 | 472 | 6,000 |
1995/10/03 | 477 | 477 | 470 | 472 | 13,000 |
1995/10/02 | 472 | 472 | 472 | 472 | 3,000 |
1995/09/29 | 472 | 472 | 472 | 472 | 6,000 |
1995/09/28 | 481 | 481 | 471 | 472 | 11,000 |
1995/09/27 | 498 | 498 | 490 | 493 | 6,000 |
1995/09/26 | 503 | 503 | 498 | 498 | 10,000 |
1995/09/25 | 499 | 499 | 491 | 495 | 10,000 |
1995/09/22 | 495 | 495 | 490 | 490 | 12,000 |
1995/09/21 | 540 | 540 | 507 | 520 | 44,000 |
1995/09/20 | 550 | 550 | 532 | 536 | 137,000 |
1995/09/19 | 510 | 535 | 501 | 530 | 139,000 |
1995/09/18 | 495 | 514 | 492 | 501 | 79,000 |
1995/09/14 | 468 | 468 | 468 | 468 | 5,000 |
1995/09/13 | 466 | 470 | 465 | 465 | 10,000 |
1995/09/12 | 480 | 480 | 466 | 466 | 38,000 |
1995/09/11 | 485 | 490 | 480 | 480 | 15,000 |
1995/09/08 | 484 | 485 | 481 | 481 | 33,000 |
1995/09/07 | 464 | 490 | 464 | 490 | 64,000 |
1995/09/06 | 465 | 470 | 462 | 470 | 19,000 |
1995/09/05 | 482 | 482 | 472 | 475 | 13,000 |
1995/09/04 | 472 | 481 | 471 | 479 | 26,000 |
1995/09/01 | 473 | 473 | 460 | 460 | 12,000 |
1995/08/31 | 485 | 485 | 470 | 473 | 10,000 |
1995/08/30 | 496 | 500 | 488 | 488 | 23,000 |
1995/08/29 | 471 | 495 | 471 | 494 | 23,000 |
1995/08/28 | 460 | 470 | 460 | 470 | 5,000 |
1995/08/25 | 470 | 470 | 460 | 460 | 20,000 |
1995/08/24 | 455 | 460 | 455 | 460 | 4,000 |
1995/08/23 | 490 | 490 | 460 | 460 | 18,000 |
1995/08/22 | 490 | 490 | 483 | 487 | 47,000 |
1995/08/21 | 466 | 475 | 465 | 465 | 38,000 |
1995/08/18 | 466 | 466 | 461 | 465 | 37,000 |
1995/08/17 | 475 | 475 | 455 | 465 | 41,000 |
1995/08/16 | 471 | 479 | 465 | 479 | 30,000 |
1995/08/15 | 431 | 460 | 431 | 454 | 29,000 |
1995/08/14 | 421 | 436 | 420 | 425 | 48,000 |
1995/08/11 | 420 | 420 | 418 | 418 | 38,000 |
1995/08/10 | 413 | 421 | 413 | 417 | 25,000 |
1995/08/09 | 389 | 393 | 389 | 392 | 43,000 |
1995/08/08 | 392 | 392 | 385 | 387 | 16,000 |
1995/08/07 | 403 | 405 | 391 | 391 | 16,000 |
1995/08/04 | 404 | 408 | 399 | 400 | 30,000 |
1995/08/03 | 411 | 413 | 407 | 407 | 19,000 |
1995/08/02 | 390 | 400 | 390 | 400 | 25,000 |
1995/08/01 | 402 | 402 | 390 | 393 | 19,000 |
1995/07/31 | 418 | 418 | 404 | 407 | 13,000 |
1995/07/28 | 421 | 421 | 418 | 418 | 4,000 |
1995/07/27 | 430 | 430 | 430 | 430 | 5,000 |
1995/07/25 | 440 | 440 | 427 | 430 | 12,000 |
1995/07/24 | 440 | 440 | 437 | 437 | 4,000 |
1995/07/21 | 445 | 445 | 445 | 445 | 1,000 |
1995/07/20 | 443 | 446 | 443 | 445 | 14,000 |
1995/07/19 | 470 | 470 | 450 | 450 | 8,000 |
1995/07/18 | 474 | 480 | 468 | 468 | 27,000 |
1995/07/17 | 456 | 468 | 456 | 468 | 6,000 |
1995/07/14 | 458 | 458 | 455 | 455 | 3,000 |
1995/07/13 | 469 | 470 | 450 | 452 | 18,000 |
1995/07/12 | 446 | 470 | 446 | 470 | 13,000 |
1995/07/11 | 452 | 452 | 444 | 446 | 18,000 |
1995/07/10 | 451 | 451 | 446 | 451 | 24,000 |
1995/07/07 | 426 | 426 | 425 | 425 | 14,000 |
1995/07/06 | 410 | 420 | 410 | 420 | 6,000 |
1995/07/05 | 400 | 420 | 400 | 415 | 19,000 |
1995/07/04 | 386 | 386 | 386 | 386 | 1,000 |
1995/07/03 | 401 | 401 | 386 | 386 | 13,000 |
1995/06/30 | 380 | 380 | 380 | 380 | 6,000 |
1995/06/29 | 372 | 384 | 370 | 384 | 12,000 |
1995/06/28 | 349 | 366 | 349 | 363 | 18,000 |
1995/06/26 | 399 | 399 | 385 | 385 | 12,000 |
1995/06/23 | 390 | 393 | 389 | 390 | 13,000 |
1995/06/22 | 398 | 398 | 390 | 390 | 9,000 |
1995/06/21 | 410 | 410 | 401 | 401 | 3,000 |
1995/06/20 | 420 | 420 | 403 | 410 | 23,000 |
1995/06/19 | 447 | 447 | 438 | 438 | 47,000 |
1995/06/16 | 353 | 375 | 353 | 375 | 396,000 |
1995/06/15 | 341 | 341 | 335 | 335 | 11,000 |
1995/06/14 | 348 | 348 | 340 | 341 | 12,000 |
1995/06/13 | 345 | 349 | 345 | 348 | 22,000 |
1995/06/12 | 374 | 374 | 370 | 370 | 9,000 |
1995/06/09 | 397 | 397 | 380 | 380 | 17,000 |
1995/06/08 | 397 | 397 | 391 | 397 | 7,000 |
1995/06/07 | 409 | 410 | 400 | 406 | 21,000 |
1995/06/06 | 425 | 427 | 416 | 416 | 25,000 |
1995/06/05 | 418 | 422 | 418 | 422 | 5,000 |
1995/06/02 | 425 | 431 | 425 | 428 | 19,000 |
1995/06/01 | 421 | 422 | 410 | 422 | 19,000 |
1995/05/31 | 440 | 440 | 415 | 415 | 430,000 |
1995/05/30 | 428 | 431 | 425 | 431 | 5,000 |
1995/05/29 | 432 | 439 | 430 | 439 | 15,000 |
1995/05/26 | 440 | 441 | 440 | 441 | 2,000 |
1995/05/25 | 441 | 441 | 440 | 440 | 8,000 |
1995/05/24 | 448 | 448 | 435 | 435 | 43,000 |
1995/05/23 | 475 | 475 | 468 | 468 | 16,000 |
1995/05/22 | 476 | 482 | 470 | 470 | 15,000 |
1995/05/19 | 478 | 485 | 476 | 482 | 34,000 |
1995/05/18 | 485 | 485 | 475 | 475 | 28,000 |
1995/05/17 | 507 | 507 | 480 | 490 | 50,000 |
1995/05/16 | 525 | 525 | 501 | 502 | 23,000 |
1995/05/15 | 528 | 530 | 525 | 525 | 114,000 |
1995/05/12 | 530 | 535 | 528 | 529 | 21,000 |
1995/05/11 | 536 | 550 | 530 | 530 | 22,000 |
1995/05/10 | 547 | 555 | 536 | 536 | 42,000 |
1995/05/09 | 541 | 550 | 536 | 545 | 33,000 |
1995/05/08 | 526 | 531 | 525 | 531 | 35,000 |
1995/05/02 | 535 | 540 | 530 | 532 | 21,000 |
1995/05/01 | 540 | 540 | 531 | 540 | 12,000 |
1995/04/28 | 550 | 550 | 531 | 540 | 25,000 |
1995/04/27 | 560 | 570 | 560 | 560 | 19,000 |
1995/04/26 | 572 | 572 | 560 | 570 | 12,000 |
1995/04/25 | 571 | 575 | 571 | 572 | 17,000 |
1995/04/24 | 575 | 575 | 575 | 575 | 9,000 |
1995/04/21 | 576 | 585 | 570 | 570 | 28,000 |
1995/04/20 | 556 | 556 | 550 | 556 | 23,000 |
1995/04/19 | 530 | 541 | 530 | 541 | 14,000 |
1995/04/18 | 537 | 538 | 531 | 535 | 7,000 |
1995/04/17 | 540 | 541 | 537 | 537 | 3,000 |
1995/04/14 | 545 | 545 | 535 | 540 | 23,000 |
1995/04/13 | 555 | 555 | 545 | 545 | 10,000 |
1995/04/12 | 541 | 550 | 534 | 550 | 13,000 |
1995/04/11 | 538 | 549 | 538 | 541 | 10,000 |
1995/04/10 | 535 | 535 | 531 | 534 | 16,000 |
1995/04/07 | 540 | 540 | 532 | 535 | 11,000 |
1995/04/06 | 545 | 545 | 531 | 532 | 8,000 |
1995/04/05 | 535 | 540 | 530 | 540 | 21,000 |
1995/04/04 | 534 | 545 | 530 | 545 | 11,000 |
1995/04/03 | 550 | 550 | 532 | 533 | 17,000 |
1995/03/31 | 581 | 598 | 570 | 570 | 13,000 |
1995/03/30 | 590 | 590 | 570 | 570 | 11,000 |
1995/03/29 | 591 | 598 | 580 | 598 | 16,000 |
1995/03/28 | 585 | 585 | 580 | 580 | 18,000 |
1995/03/27 | 559 | 559 | 550 | 550 | 20,000 |
1995/03/24 | 550 | 555 | 522 | 549 | 32,000 |
1995/03/23 | 560 | 560 | 542 | 550 | 37,000 |
1995/03/22 | 591 | 609 | 565 | 566 | 16,000 |
1995/03/20 | 580 | 590 | 580 | 589 | 25,000 |
1995/03/17 | 613 | 617 | 602 | 602 | 34,000 |
1995/03/16 | 632 | 632 | 622 | 622 | 21,000 |
1995/03/15 | 660 | 665 | 640 | 640 | 38,000 |
1995/03/14 | 667 | 667 | 659 | 660 | 25,000 |
1995/03/13 | 670 | 694 | 663 | 663 | 17,000 |
1995/03/10 | 672 | 680 | 670 | 670 | 39,000 |
1995/03/09 | 700 | 701 | 671 | 671 | 24,000 |
1995/03/08 | 700 | 700 | 670 | 690 | 57,000 |
1995/03/07 | 700 | 736 | 699 | 700 | 219,000 |
1995/03/06 | 651 | 690 | 650 | 690 | 37,000 |
1995/03/03 | 690 | 690 | 664 | 665 | 24,000 |
1995/03/02 | 642 | 680 | 642 | 680 | 23,000 |
1995/03/01 | 637 | 664 | 637 | 641 | 24,000 |
1995/02/28 | 626 | 637 | 626 | 635 | 19,000 |
1995/02/27 | 631 | 631 | 616 | 616 | 86,000 |
1995/02/24 | 665 | 670 | 660 | 665 | 34,000 |
1995/02/23 | 695 | 695 | 654 | 670 | 68,000 |
1995/02/22 | 686 | 695 | 675 | 685 | 59,000 |
1995/02/21 | 694 | 694 | 675 | 683 | 78,000 |
1995/02/20 | 692 | 695 | 680 | 689 | 102,000 |
1995/02/17 | 668 | 700 | 668 | 682 | 119,000 |
1995/02/16 | 690 | 690 | 665 | 665 | 92,000 |
1995/02/15 | 710 | 726 | 686 | 695 | 223,000 |
1995/02/14 | 728 | 755 | 714 | 717 | 884,000 |
1995/02/13 | 695 | 740 | 676 | 728 | 710,000 |
1995/02/10 | 690 | 714 | 668 | 675 | 518,000 |
1995/02/09 | 630 | 695 | 630 | 670 | 563,000 |
1995/02/08 | 660 | 660 | 615 | 620 | 283,000 |
1995/02/07 | 587 | 660 | 586 | 659 | 294,000 |
1995/02/06 | 585 | 585 | 585 | 585 | 5,000 |
1995/02/03 | 571 | 585 | 571 | 585 | 9,000 |
1995/02/02 | 585 | 585 | 576 | 577 | 28,000 |
1995/02/01 | 594 | 594 | 580 | 582 | 42,000 |
1995/01/31 | 620 | 620 | 580 | 595 | 52,000 |
1995/01/30 | 565 | 615 | 565 | 614 | 59,000 |
1995/01/27 | 567 | 575 | 561 | 570 | 51,000 |
1995/01/26 | 573 | 575 | 557 | 557 | 48,000 |
1995/01/25 | 567 | 575 | 564 | 572 | 41,000 |
1995/01/24 | 550 | 565 | 550 | 552 | 35,000 |
1995/01/23 | 575 | 575 | 550 | 551 | 37,000 |
1995/01/20 | 575 | 585 | 571 | 571 | 114,000 |
1995/01/19 | 620 | 620 | 600 | 600 | 78,000 |
1995/01/18 | 634 | 634 | 610 | 620 | 55,000 |
1995/01/13 | 605 | 641 | 605 | 633 | 84,000 |
1995/01/12 | 620 | 623 | 606 | 606 | 47,000 |
1995/01/11 | 602 | 609 | 597 | 609 | 33,000 |
1995/01/10 | 596 | 610 | 595 | 602 | 11,000 |
1995/01/09 | 620 | 620 | 600 | 600 | 13,000 |
1995/01/06 | 620 | 623 | 620 | 620 | 3,000 |
1995/01/05 | 650 | 650 | 632 | 633 | 7,000 |
1995/01/04 | 640 | 640 | 640 | 640 | 8,000 |