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 |
---|---|---|---|---|---|
2009/12/30 | 510 | 511 | 501 | 507 | 26,000 |
2009/12/29 | 533 | 533 | 510 | 510 | 81,000 |
2009/12/28 | 517 | 537 | 510 | 534 | 87,000 |
2009/12/25 | 494 | 507 | 487 | 507 | 89,000 |
2009/12/24 | 463 | 493 | 463 | 484 | 85,000 |
2009/12/22 | 457 | 461 | 451 | 460 | 130,000 |
2009/12/21 | 451 | 456 | 451 | 452 | 19,000 |
2009/12/18 | 450 | 453 | 440 | 446 | 47,000 |
2009/12/17 | 439 | 458 | 437 | 446 | 70,000 |
2009/12/16 | 437 | 440 | 435 | 437 | 44,000 |
2009/12/15 | 443 | 444 | 437 | 437 | 73,000 |
2009/12/14 | 435 | 438 | 435 | 438 | 97,000 |
2009/12/11 | 433 | 433 | 427 | 433 | 69,000 |
2009/12/10 | 458 | 463 | 420 | 424 | 98,000 |
2009/12/09 | 458 | 459 | 451 | 458 | 23,000 |
2009/12/08 | 479 | 480 | 469 | 471 | 20,000 |
2009/12/07 | 480 | 490 | 476 | 479 | 49,000 |
2009/12/04 | 487 | 488 | 460 | 472 | 62,000 |
2009/12/03 | 475 | 498 | 475 | 487 | 61,000 |
2009/12/02 | 470 | 473 | 467 | 470 | 126,000 |
2009/12/01 | 456 | 463 | 454 | 462 | 94,000 |
2009/11/30 | 428 | 471 | 428 | 471 | 116,000 |
2009/11/27 | 425 | 425 | 402 | 413 | 259,000 |
2009/11/26 | 455 | 455 | 446 | 450 | 58,000 |
2009/11/25 | 483 | 483 | 468 | 473 | 97,000 |
2009/11/24 | 510 | 510 | 493 | 500 | 78,000 |
2009/11/20 | 519 | 520 | 500 | 501 | 59,000 |
2009/11/19 | 526 | 529 | 508 | 520 | 73,000 |
2009/11/18 | 526 | 531 | 524 | 525 | 115,000 |
2009/11/17 | 540 | 559 | 514 | 516 | 101,000 |
2009/11/16 | 599 | 599 | 530 | 530 | 81,000 |
2009/11/13 | 664 | 664 | 625 | 628 | 45,000 |
2009/11/12 | 668 | 673 | 657 | 670 | 15,000 |
2009/11/11 | 663 | 670 | 661 | 668 | 17,000 |
2009/11/10 | 672 | 685 | 666 | 673 | 21,000 |
2009/11/09 | 685 | 685 | 667 | 671 | 14,000 |
2009/11/06 | 676 | 679 | 662 | 666 | 14,000 |
2009/11/05 | 684 | 689 | 676 | 676 | 26,000 |
2009/11/04 | 664 | 687 | 664 | 687 | 13,000 |
2009/11/02 | 680 | 680 | 662 | 668 | 13,000 |
2009/10/30 | 686 | 697 | 686 | 697 | 16,000 |
2009/10/29 | 671 | 695 | 671 | 683 | 40,000 |
2009/10/28 | 678 | 678 | 671 | 671 | 10,000 |
2009/10/27 | 682 | 682 | 678 | 678 | 13,000 |
2009/10/26 | 689 | 689 | 681 | 681 | 13,000 |
2009/10/23 | 679 | 690 | 679 | 690 | 42,000 |
2009/10/22 | 672 | 672 | 665 | 669 | 18,000 |
2009/10/21 | 670 | 675 | 670 | 672 | 16,000 |
2009/10/20 | 679 | 679 | 674 | 674 | 11,000 |
2009/10/19 | 663 | 676 | 663 | 676 | 10,000 |
2009/10/16 | 680 | 680 | 670 | 673 | 11,000 |
2009/10/15 | 676 | 676 | 673 | 673 | 9,000 |
2009/10/14 | 672 | 672 | 661 | 661 | 6,000 |
2009/10/13 | 665 | 668 | 661 | 668 | 10,000 |
2009/10/09 | 663 | 664 | 660 | 660 | 6,000 |
2009/10/08 | 650 | 667 | 647 | 665 | 31,000 |
2009/10/07 | 641 | 645 | 626 | 645 | 86,000 |
2009/10/06 | 637 | 647 | 629 | 631 | 103,000 |
2009/10/05 | 657 | 657 | 643 | 643 | 20,000 |
2009/10/02 | 666 | 666 | 652 | 657 | 57,000 |
2009/10/01 | 679 | 679 | 665 | 671 | 37,000 |
2009/09/30 | 650 | 690 | 650 | 689 | 150,000 |
2009/09/29 | 645 | 664 | 639 | 640 | 82,000 |
2009/09/28 | 665 | 665 | 635 | 645 | 110,000 |
2009/09/25 | 678 | 691 | 672 | 685 | 25,000 |
2009/09/24 | 714 | 714 | 685 | 687 | 70,000 |
2009/09/18 | 704 | 708 | 691 | 708 | 50,000 |
2009/09/17 | 728 | 728 | 700 | 704 | 70,000 |
2009/09/16 | 688 | 718 | 688 | 718 | 128,000 |
2009/09/15 | 667 | 678 | 660 | 678 | 27,000 |
2009/09/14 | 650 | 667 | 650 | 666 | 28,000 |
2009/09/11 | 650 | 652 | 648 | 650 | 19,000 |
2009/09/10 | 637 | 650 | 637 | 650 | 17,000 |
2009/09/09 | 653 | 653 | 630 | 637 | 29,000 |
2009/09/08 | 656 | 656 | 650 | 650 | 8,000 |
2009/09/07 | 658 | 658 | 656 | 656 | 5,000 |
2009/09/04 | 660 | 664 | 656 | 658 | 16,000 |
2009/09/03 | 662 | 665 | 645 | 664 | 41,000 |
2009/09/02 | 660 | 660 | 652 | 652 | 15,000 |
2009/09/01 | 665 | 668 | 663 | 668 | 12,000 |
2009/08/31 | 656 | 666 | 643 | 666 | 81,000 |
2009/08/28 | 688 | 688 | 642 | 653 | 116,000 |
2009/08/27 | 695 | 715 | 679 | 684 | 126,000 |
2009/08/26 | 641 | 690 | 640 | 690 | 213,000 |
2009/08/25 | 626 | 640 | 622 | 627 | 66,000 |
2009/08/24 | 641 | 641 | 613 | 621 | 125,000 |
2009/08/21 | 651 | 651 | 631 | 637 | 54,000 |
2009/08/20 | 669 | 669 | 649 | 657 | 70,000 |
2009/08/19 | 673 | 675 | 668 | 670 | 48,000 |
2009/08/18 | 658 | 663 | 643 | 663 | 66,000 |
2009/08/17 | 687 | 687 | 660 | 665 | 61,000 |
2009/08/14 | 700 | 700 | 690 | 690 | 25,000 |
2009/08/13 | 710 | 710 | 692 | 702 | 48,000 |
2009/08/12 | 716 | 716 | 712 | 715 | 19,000 |
2009/08/11 | 720 | 727 | 716 | 716 | 95,000 |
2009/08/10 | 730 | 734 | 720 | 725 | 26,000 |
2009/08/07 | 715 | 723 | 715 | 723 | 10,000 |
2009/08/06 | 721 | 732 | 720 | 732 | 29,000 |
2009/08/05 | 741 | 741 | 719 | 719 | 39,000 |
2009/08/04 | 745 | 750 | 725 | 748 | 77,000 |
2009/08/03 | 754 | 754 | 728 | 730 | 36,000 |
2009/07/31 | 698 | 756 | 698 | 756 | 146,000 |
2009/07/30 | 700 | 700 | 682 | 683 | 47,000 |
2009/07/29 | 696 | 705 | 696 | 701 | 28,000 |
2009/07/28 | 711 | 711 | 686 | 687 | 24,000 |
2009/07/27 | 721 | 725 | 712 | 717 | 37,000 |
2009/07/24 | 717 | 717 | 707 | 713 | 17,000 |
2009/07/23 | 712 | 713 | 703 | 703 | 21,000 |
2009/07/22 | 700 | 712 | 695 | 712 | 17,000 |
2009/07/21 | 680 | 710 | 680 | 710 | 35,000 |
2009/07/17 | 675 | 675 | 658 | 670 | 19,000 |
2009/07/16 | 679 | 689 | 665 | 665 | 22,000 |
2009/07/15 | 656 | 668 | 640 | 660 | 87,000 |
2009/07/14 | 680 | 681 | 671 | 671 | 69,000 |
2009/07/13 | 710 | 710 | 640 | 650 | 221,000 |
2009/07/10 | 720 | 722 | 707 | 714 | 59,000 |
2009/07/09 | 723 | 723 | 712 | 722 | 30,000 |
2009/07/08 | 710 | 730 | 710 | 724 | 62,000 |
2009/07/07 | 762 | 765 | 708 | 730 | 102,000 |
2009/07/06 | 745 | 768 | 740 | 762 | 146,000 |
2009/07/03 | 700 | 729 | 700 | 729 | 35,000 |
2009/07/02 | 734 | 735 | 702 | 716 | 138,000 |
2009/07/01 | 708 | 740 | 700 | 726 | 167,000 |
2009/06/30 | 690 | 725 | 687 | 708 | 173,000 |
2009/06/29 | 730 | 730 | 645 | 650 | 200,000 |
2009/06/26 | 735 | 738 | 725 | 730 | 172,000 |
2009/06/25 | 746 | 759 | 712 | 733 | 276,000 |
2009/06/24 | 702 | 750 | 702 | 731 | 408,000 |
2009/06/23 | 670 | 700 | 663 | 696 | 289,000 |
2009/06/22 | 664 | 688 | 660 | 688 | 351,000 |
2009/06/19 | 632 | 639 | 623 | 634 | 439,000 |
2009/06/18 | 635 | 638 | 612 | 622 | 167,000 |
2009/06/17 | 597 | 628 | 597 | 628 | 55,000 |
2009/06/16 | 614 | 620 | 595 | 610 | 135,000 |
2009/06/15 | 602 | 645 | 600 | 636 | 233,000 |
2009/06/12 | 570 | 599 | 570 | 584 | 93,000 |
2009/06/11 | 571 | 579 | 550 | 569 | 72,000 |
2009/06/10 | 549 | 568 | 540 | 568 | 39,000 |
2009/06/09 | 566 | 566 | 530 | 533 | 46,000 |
2009/06/08 | 573 | 580 | 560 | 562 | 44,000 |
2009/06/05 | 574 | 575 | 552 | 571 | 86,000 |
2009/06/04 | 515 | 565 | 513 | 554 | 178,000 |
2009/06/03 | 493 | 516 | 493 | 516 | 110,000 |
2009/06/02 | 527 | 527 | 481 | 491 | 140,000 |
2009/06/01 | 516 | 516 | 502 | 511 | 186,000 |
2009/05/29 | 530 | 535 | 504 | 525 | 58,000 |
2009/05/28 | 537 | 542 | 520 | 525 | 64,000 |
2009/05/27 | 557 | 557 | 544 | 548 | 40,000 |
2009/05/26 | 568 | 568 | 544 | 547 | 74,000 |
2009/05/25 | 544 | 585 | 544 | 558 | 85,000 |
2009/05/22 | 511 | 547 | 503 | 545 | 125,000 |
2009/05/21 | 501 | 509 | 491 | 509 | 67,000 |
2009/05/20 | 490 | 518 | 490 | 501 | 176,000 |
2009/05/19 | 479 | 495 | 476 | 485 | 123,000 |
2009/05/18 | 480 | 498 | 470 | 483 | 235,000 |
2009/05/15 | 408 | 430 | 408 | 429 | 38,000 |
2009/05/14 | 396 | 408 | 396 | 405 | 32,000 |
2009/05/13 | 429 | 429 | 410 | 410 | 65,000 |
2009/05/12 | 407 | 432 | 407 | 432 | 112,000 |
2009/05/11 | 403 | 413 | 403 | 411 | 90,000 |
2009/05/08 | 388 | 396 | 388 | 394 | 77,000 |
2009/05/07 | 387 | 391 | 382 | 389 | 43,000 |
2009/05/01 | 357 | 363 | 351 | 360 | 32,000 |
2009/04/30 | 355 | 362 | 351 | 356 | 44,000 |
2009/04/28 | 379 | 379 | 360 | 360 | 32,000 |
2009/04/27 | 385 | 389 | 376 | 385 | 38,000 |
2009/04/24 | 403 | 403 | 390 | 390 | 52,000 |
2009/04/23 | 401 | 405 | 387 | 398 | 47,000 |
2009/04/22 | 388 | 415 | 388 | 404 | 65,000 |
2009/04/21 | 381 | 390 | 373 | 386 | 49,000 |
2009/04/20 | 360 | 394 | 360 | 391 | 66,000 |
2009/04/17 | 353 | 360 | 353 | 357 | 25,000 |
2009/04/16 | 347 | 359 | 347 | 359 | 25,000 |
2009/04/15 | 348 | 354 | 339 | 354 | 27,000 |
2009/04/14 | 360 | 360 | 340 | 349 | 43,000 |
2009/04/13 | 357 | 360 | 351 | 360 | 29,000 |
2009/04/10 | 365 | 365 | 350 | 351 | 52,000 |
2009/04/09 | 340 | 360 | 336 | 360 | 118,000 |
2009/04/08 | 345 | 345 | 325 | 340 | 30,000 |
2009/04/07 | 345 | 350 | 340 | 345 | 27,000 |
2009/04/06 | 350 | 354 | 341 | 345 | 34,000 |
2009/04/03 | 350 | 355 | 342 | 347 | 26,000 |
2009/04/02 | 342 | 347 | 338 | 344 | 57,000 |
2009/04/01 | 330 | 337 | 325 | 337 | 61,000 |
2009/03/31 | 324 | 329 | 324 | 329 | 13,000 |
2009/03/30 | 329 | 332 | 317 | 317 | 34,000 |
2009/03/27 | 346 | 351 | 325 | 325 | 35,000 |
2009/03/26 | 335 | 337 | 335 | 336 | 6,000 |
2009/03/25 | 336 | 345 | 336 | 343 | 16,000 |
2009/03/24 | 351 | 354 | 341 | 344 | 25,000 |
2009/03/23 | 325 | 346 | 325 | 345 | 17,000 |
2009/03/19 | 324 | 327 | 320 | 325 | 15,000 |
2009/03/18 | 334 | 334 | 322 | 322 | 35,000 |
2009/03/17 | 330 | 334 | 326 | 326 | 16,000 |
2009/03/16 | 325 | 329 | 325 | 325 | 22,000 |
2009/03/13 | 320 | 324 | 317 | 320 | 25,000 |
2009/03/12 | 325 | 325 | 317 | 317 | 5,000 |
2009/03/11 | 334 | 334 | 328 | 329 | 9,000 |
2009/03/10 | 323 | 323 | 322 | 322 | 7,000 |
2009/03/09 | 331 | 331 | 323 | 327 | 7,000 |
2009/03/06 | 328 | 333 | 328 | 333 | 19,000 |
2009/03/05 | 326 | 333 | 325 | 332 | 31,000 |
2009/03/04 | 317 | 323 | 317 | 323 | 29,000 |
2009/03/03 | 304 | 318 | 304 | 318 | 25,000 |
2009/03/02 | 304 | 306 | 295 | 295 | 10,000 |
2009/02/27 | 300 | 305 | 300 | 305 | 14,000 |
2009/02/26 | 310 | 310 | 300 | 300 | 28,000 |
2009/02/25 | 309 | 313 | 304 | 311 | 16,000 |
2009/02/24 | 301 | 309 | 299 | 299 | 14,000 |
2009/02/23 | 303 | 303 | 299 | 302 | 18,000 |
2009/02/20 | 326 | 326 | 303 | 303 | 25,000 |
2009/02/19 | 325 | 326 | 317 | 326 | 16,000 |
2009/02/18 | 316 | 320 | 316 | 317 | 7,000 |
2009/02/17 | 320 | 320 | 320 | 320 | 1,000 |
2009/02/16 | 324 | 324 | 317 | 323 | 16,000 |
2009/02/13 | 304 | 315 | 303 | 314 | 19,000 |
2009/02/12 | 314 | 314 | 300 | 301 | 35,000 |
2009/02/10 | 322 | 322 | 311 | 319 | 7,000 |
2009/02/09 | 315 | 328 | 315 | 322 | 22,000 |
2009/02/06 | 320 | 320 | 305 | 307 | 31,000 |
2009/02/05 | 325 | 330 | 325 | 325 | 9,000 |
2009/02/04 | 318 | 325 | 318 | 320 | 28,000 |
2009/02/03 | 315 | 315 | 307 | 313 | 11,000 |
2009/02/02 | 315 | 315 | 315 | 315 | 3,000 |
2009/01/30 | 310 | 311 | 307 | 310 | 10,000 |
2009/01/29 | 315 | 315 | 310 | 310 | 10,000 |
2009/01/28 | 310 | 310 | 309 | 310 | 21,000 |
2009/01/27 | 307 | 318 | 307 | 307 | 18,000 |
2009/01/26 | 305 | 310 | 301 | 301 | 4,000 |
2009/01/23 | 317 | 317 | 307 | 307 | 15,000 |
2009/01/22 | 313 | 313 | 306 | 312 | 8,000 |
2009/01/21 | 311 | 311 | 303 | 303 | 7,000 |
2009/01/20 | 328 | 328 | 312 | 312 | 15,000 |
2009/01/19 | 331 | 331 | 323 | 323 | 22,000 |
2009/01/16 | 315 | 327 | 310 | 327 | 15,000 |
2009/01/15 | 310 | 315 | 300 | 315 | 22,000 |
2009/01/14 | 317 | 325 | 310 | 313 | 29,000 |
2009/01/13 | 333 | 333 | 317 | 317 | 43,000 |
2009/01/09 | 358 | 358 | 342 | 343 | 14,000 |
2009/01/08 | 343 | 358 | 335 | 358 | 29,000 |
2009/01/07 | 350 | 364 | 350 | 353 | 39,000 |
2009/01/06 | 349 | 368 | 345 | 345 | 48,000 |
2009/01/05 | 346 | 365 | 345 | 353 | 24,000 |