日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 971 971 971 971 4,000
1987/12/26 981 981 980 980 19,000
1987/12/25 980 980 980 980 7,000
1987/12/24 980 980 980 980 9,000
1987/12/23 980 995 972 990 13,000
1987/12/22 970 995 970 980 20,000
1987/12/21 990 1,000 990 995 19,000
1987/12/18 1,000 1,010 986 1,000 15,000
1987/12/17 1,010 1,010 991 1,010 9,000
1987/12/16 1,050 1,050 1,030 1,030 4,000
1987/12/15 1,050 1,060 1,050 1,060 4,000
1987/12/14 1,070 1,070 1,050 1,050 4,000
1987/12/11 1,070 1,070 1,050 1,070 6,000
1987/12/10 1,070 1,070 1,050 1,050 18,000
1987/12/09 1,070 1,070 1,050 1,070 22,000
1987/12/08 1,070 1,080 1,070 1,070 65,000
1987/12/07 1,060 1,070 1,030 1,030 14,000
1987/12/05 1,000 1,030 993 1,030 14,000
1987/12/04 1,020 1,020 1,000 1,000 5,000
1987/12/03 1,010 1,020 1,010 1,020 3,000
1987/12/02 1,020 1,030 999 1,030 8,000
1987/12/01 1,010 1,010 1,010 1,010 3,000
1987/11/30 1,010 1,010 1,010 1,010 2,000
1987/11/27 1,040 1,040 1,030 1,030 3,000
1987/11/26 1,070 1,070 1,070 1,070 3,000
1987/11/25 1,040 1,100 1,040 1,100 8,000
1987/11/24 1,030 1,040 1,030 1,040 3,000
1987/11/20 1,040 1,040 1,020 1,020 3,000
1987/11/19 1,040 1,040 1,020 1,020 7,000
1987/11/18 1,040 1,040 1,040 1,040 1,000
1987/11/17 1,040 1,040 1,020 1,020 22,000
1987/11/16 1,040 1,040 1,020 1,020 15,000
1987/11/13 1,040 1,040 1,020 1,040 41,000
1987/11/12 1,000 1,040 1,000 1,040 6,000
1987/11/11 1,030 1,030 1,030 1,030 4,000
1987/11/10 1,050 1,080 1,040 1,040 11,000
1987/11/09 1,080 1,080 1,070 1,080 6,000
1987/11/07 1,080 1,100 1,080 1,080 9,000
1987/11/06 1,100 1,100 1,090 1,100 23,000
1987/11/05 1,100 1,110 1,090 1,100 23,000
1987/11/04 1,120 1,120 1,100 1,100 51,000
1987/11/02 1,130 1,130 1,120 1,120 37,000
1987/10/31 1,130 1,130 1,120 1,120 7,000
1987/10/30 1,120 1,180 1,120 1,180 11,000
1987/10/29 1,130 1,140 1,130 1,130 7,000
1987/10/28 1,200 1,200 1,200 1,200 2,000
1987/10/27 1,120 1,200 1,110 1,200 9,000
1987/10/26 1,200 1,200 1,120 1,120 13,000
1987/10/24 1,230 1,230 1,200 1,200 7,000
1987/10/23 1,200 1,230 1,200 1,230 17,000
1987/10/22 1,240 1,280 1,230 1,230 49,000
1987/10/21 1,100 1,150 1,090 1,150 101,000
1987/10/20 1,190 1,190 1,100 1,110 35,000
1987/10/19 1,300 1,300 1,240 1,280 17,000
1987/10/16 1,270 1,320 1,270 1,300 20,000
1987/10/15 1,250 1,250 1,210 1,250 9,000
1987/10/14 1,200 1,210 1,200 1,210 36,000
1987/10/13 1,200 1,200 1,200 1,200 12,000
1987/10/12 1,200 1,200 1,200 1,200 6,000
1987/10/09 1,200 1,200 1,200 1,200 10,000
1987/10/08 1,200 1,200 1,190 1,200 14,000
1987/10/07 1,200 1,200 1,200 1,200 8,000
1987/10/06 1,200 1,200 1,200 1,200 3,000
1987/10/05 1,200 1,200 1,190 1,200 4,000
1987/10/03 1,200 1,200 1,200 1,200 1,000
1987/10/02 1,190 1,200 1,190 1,190 25,000
1987/10/01 1,250 1,250 1,190 1,190 27,000
1987/09/30 1,180 1,300 1,160 1,300 99,000
1987/09/29 1,170 1,200 1,160 1,170 53,000
1987/09/28 1,180 1,180 1,080 1,170 48,000
1987/09/26 1,180 1,180 1,170 1,180 7,000
1987/09/25 1,200 1,200 1,180 1,180 7,000
1987/09/24 1,200 1,200 1,180 1,180 3,000
1987/09/22 1,160 1,180 1,160 1,180 4,000
1987/09/21 1,160 1,170 1,160 1,160 8,000
1987/09/18 1,190 1,190 1,170 1,170 37,000
1987/09/17 1,200 1,200 1,180 1,180 10,000
1987/09/16 1,190 1,190 1,180 1,180 29,000
1987/09/14 1,180 1,180 1,180 1,180 6,000
1987/09/11 1,200 1,200 1,180 1,180 5,000
1987/09/10 1,200 1,200 1,180 1,180 4,000
1987/09/09 1,180 1,200 1,180 1,200 4,000
1987/09/08 1,180 1,180 1,180 1,180 2,000
1987/09/07 1,200 1,200 1,200 1,200 7,000
1987/09/05 1,200 1,200 1,200 1,200 6,000
1987/09/04 1,300 1,300 1,230 1,230 8,000
1987/09/03 1,150 1,300 1,150 1,300 21,000
1987/09/02 1,290 1,290 1,150 1,150 34,000
1987/09/01 1,300 1,310 1,290 1,300 19,000
1987/08/31 1,310 1,310 1,310 1,310 1,000
1987/08/29 1,330 1,330 1,300 1,330 10,000
1987/08/28 1,360 1,360 1,350 1,350 22,000
1987/08/27 1,360 1,390 1,360 1,360 15,000
1987/08/26 1,390 1,390 1,360 1,360 18,000
1987/08/25 1,390 1,390 1,350 1,390 26,000
1987/08/24 1,350 1,400 1,350 1,390 16,000
1987/08/22 1,370 1,370 1,360 1,370 18,000
1987/08/21 1,350 1,390 1,350 1,370 32,000
1987/08/20 1,400 1,400 1,350 1,400 77,000
1987/08/19 1,430 1,430 1,400 1,410 250,000
1987/08/18 1,400 1,440 1,390 1,430 495,000
1987/08/17 1,300 1,340 1,300 1,340 74,000
1987/08/14 1,260 1,290 1,260 1,290 20,000
1987/08/13 1,230 1,260 1,230 1,260 18,000
1987/08/12 1,220 1,250 1,220 1,240 16,000
1987/08/11 1,200 1,210 1,200 1,210 22,000
1987/08/10 1,230 1,230 1,210 1,210 4,000
1987/08/07 1,200 1,230 1,200 1,230 26,000
1987/08/06 1,230 1,230 1,200 1,200 9,000
1987/08/05 1,200 1,200 1,200 1,200 3,000
1987/08/04 1,200 1,200 1,200 1,200 6,000
1987/08/03 1,200 1,230 1,200 1,200 9,000
1987/08/01 1,200 1,200 1,200 1,200 3,000
1987/07/31 1,200 1,200 1,200 1,200 15,000
1987/07/30 1,200 1,200 1,190 1,190 8,000
1987/07/29 1,180 1,200 1,180 1,200 5,000
1987/07/28 1,200 1,200 1,180 1,180 5,000
1987/07/27 1,200 1,200 1,200 1,200 3,000
1987/07/24 1,230 1,230 1,200 1,200 2,000
1987/07/23 1,230 1,230 1,200 1,230 13,000
1987/07/22 1,230 1,270 1,230 1,230 37,000
1987/07/21 1,270 1,270 1,190 1,230 57,000
1987/07/20 1,190 1,250 1,180 1,250 35,000
1987/07/17 1,160 1,170 1,160 1,170 18,000
1987/07/16 1,160 1,160 1,160 1,160 2,000
1987/07/14 1,160 1,170 1,160 1,160 10,000
1987/07/13 1,160 1,160 1,150 1,150 4,000
1987/07/10 1,150 1,150 1,140 1,140 6,000
1987/07/09 1,120 1,120 1,120 1,120 3,000
1987/07/08 1,110 1,110 1,110 1,110 12,000
1987/07/07 1,080 1,100 1,070 1,100 7,000
1987/07/04 1,100 1,100 1,100 1,100 1,000
1987/07/03 1,100 1,100 1,070 1,070 4,000
1987/07/02 1,100 1,100 1,090 1,100 7,000
1987/07/01 1,100 1,100 1,100 1,100 2,000
1987/06/30 1,100 1,100 1,100 1,100 3,000
1987/06/29 1,100 1,100 1,100 1,100 3,000
1987/06/27 1,100 1,100 1,100 1,100 1,000
1987/06/26 1,090 1,100 1,090 1,100 8,000
1987/06/25 1,110 1,110 1,100 1,100 5,000
1987/06/24 1,110 1,110 1,110 1,110 4,000
1987/06/23 1,100 1,130 1,100 1,110 7,000
1987/06/22 1,120 1,120 1,100 1,100 9,000
1987/06/19 1,100 1,100 1,100 1,100 6,000
1987/06/18 1,120 1,120 1,090 1,090 16,000
1987/06/17 1,130 1,130 1,130 1,130 15,000
1987/06/16 1,120 1,130 1,120 1,130 22,000
1987/06/15 1,110 1,140 1,110 1,120 7,000
1987/06/12 1,130 1,130 1,120 1,120 20,000
1987/06/11 1,140 1,140 1,130 1,130 17,000
1987/06/10 1,140 1,140 1,140 1,140 4,000
1987/06/09 1,140 1,140 1,140 1,140 3,000
1987/06/08 1,170 1,180 1,160 1,160 5,000
1987/06/06 1,150 1,150 1,150 1,150 9,000
1987/06/04 1,160 1,180 1,130 1,180 18,000
1987/06/03 1,150 1,150 1,120 1,120 10,000
1987/06/02 1,140 1,140 1,120 1,120 20,000
1987/06/01 1,110 1,160 1,110 1,150 38,000
1987/05/30 1,120 1,120 1,110 1,110 7,000
1987/05/29 1,120 1,130 1,110 1,110 10,000
1987/05/28 1,130 1,130 1,110 1,110 8,000
1987/05/27 1,120 1,190 1,110 1,120 23,000
1987/05/26 1,110 1,120 1,110 1,120 12,000
1987/05/25 1,120 1,120 1,110 1,110 7,000
1987/05/23 1,120 1,120 1,110 1,110 22,000
1987/05/22 1,120 1,120 1,110 1,120 41,000
1987/05/21 1,120 1,130 1,110 1,120 16,000
1987/05/20 1,140 1,140 1,120 1,120 17,000
1987/05/19 1,130 1,130 1,120 1,120 25,000
1987/05/18 1,150 1,150 1,140 1,140 10,000
1987/05/15 1,150 1,150 1,150 1,150 15,000
1987/05/14 1,160 1,160 1,160 1,160 1,000
1987/05/13 1,180 1,190 1,180 1,190 4,000
1987/05/11 1,180 1,180 1,150 1,150 13,000
1987/05/08 1,160 1,160 1,150 1,150 14,000
1987/05/07 1,160 1,160 1,160 1,160 10,000
1987/05/06 1,160 1,160 1,160 1,160 11,000
1987/05/02 1,160 1,160 1,150 1,160 5,000
1987/05/01 1,150 1,150 1,150 1,150 13,000
1987/04/30 1,170 1,170 1,160 1,160 10,000
1987/04/28 1,180 1,180 1,170 1,170 12,000
1987/04/27 1,190 1,190 1,190 1,190 13,000
1987/04/25 1,190 1,190 1,180 1,190 22,000
1987/04/24 1,190 1,190 1,180 1,190 10,000
1987/04/23 1,190 1,190 1,180 1,190 25,000
1987/04/22 1,190 1,190 1,180 1,180 34,000
1987/04/21 1,190 1,200 1,190 1,200 46,000
1987/04/20 1,200 1,200 1,190 1,190 21,000
1987/04/17 1,250 1,250 1,190 1,200 4,000
1987/04/16 1,200 1,250 1,200 1,250 76,000
1987/04/15 1,200 1,200 1,200 1,200 18,000
1987/04/14 1,180 1,200 1,180 1,200 8,000
1987/04/13 1,280 1,280 1,200 1,200 7,000
1987/04/10 1,200 1,250 1,200 1,250 73,000
1987/04/09 1,200 1,240 1,200 1,240 6,000
1987/04/08 1,200 1,220 1,200 1,220 15,000
1987/04/07 1,250 1,250 1,210 1,240 35,000
1987/04/06 1,270 1,270 1,250 1,260 7,000
1987/04/04 1,240 1,300 1,240 1,300 5,000
1987/04/03 1,240 1,300 1,220 1,280 21,000
1987/04/02 1,240 1,240 1,240 1,240 4,000
1987/04/01 1,300 1,300 1,260 1,260 8,000
1987/03/31 1,260 1,350 1,260 1,350 13,000
1987/03/30 1,300 1,300 1,280 1,300 3,000
1987/03/28 1,290 1,400 1,290 1,400 15,000
1987/03/27 1,310 1,400 1,290 1,400 46,000
1987/03/26 1,360 1,360 1,310 1,310 42,000
1987/03/25 1,350 1,350 1,310 1,340 36,000
1987/03/24 1,400 1,400 1,350 1,380 35,000
1987/03/23 1,340 1,400 1,340 1,400 89,000
1987/03/20 1,320 1,350 1,300 1,340 46,000
1987/03/19 1,260 1,310 1,260 1,300 83,000
1987/03/18 1,200 1,270 1,200 1,260 55,000
1987/03/17 1,140 1,200 1,140 1,200 33,000
1987/03/16 1,100 1,140 1,100 1,140 89,000
1987/03/13 1,100 1,150 1,090 1,130 89,000
1987/03/12 1,110 1,110 1,100 1,100 89,000
1987/03/11 1,100 1,140 1,100 1,110 54,000
1987/03/10 1,140 1,140 1,100 1,100 74,000
1987/03/09 1,140 1,140 1,130 1,140 20,000
1987/03/07 1,140 1,140 1,140 1,140 7,000
1987/03/06 1,130 1,150 1,120 1,130 22,000
1987/03/05 1,130 1,130 1,100 1,100 52,000
1987/03/04 1,100 1,130 1,100 1,100 17,000
1987/03/03 1,180 1,180 1,120 1,120 43,000
1987/03/02 1,150 1,180 1,150 1,180 27,000
1987/02/28 1,130 1,130 1,120 1,120 3,000
1987/02/27 1,190 1,190 1,100 1,150 6,000
1987/02/26 1,190 1,190 1,190 1,190 30,000
1987/02/25 1,230 1,230 1,190 1,200 35,000
1987/02/24 1,230 1,230 1,180 1,190 86,000
1987/02/23 1,230 1,230 1,230 1,230 10,000
1987/02/20 1,200 1,200 1,200 1,200 6,000
1987/02/19 1,200 1,250 1,190 1,250 49,000
1987/02/18 1,250 1,250 1,200 1,200 22,000
1987/02/17 1,210 1,250 1,210 1,250 6,000
1987/02/16 1,290 1,290 1,290 1,290 108,000
1987/02/13 1,300 1,300 1,290 1,290 39,000
1987/02/12 1,320 1,320 1,320 1,320 2,000
1987/02/10 1,300 1,320 1,290 1,320 23,000
1987/02/09 1,300 1,300 1,300 1,300 1,000
1987/02/07 1,290 1,290 1,290 1,290 4,000
1987/02/06 1,300 1,320 1,290 1,320 154,000
1987/02/05 1,300 1,300 1,290 1,300 7,000
1987/02/04 1,350 1,350 1,300 1,350 32,000
1987/02/03 1,350 1,370 1,330 1,350 71,000
1987/02/02 1,300 1,370 1,300 1,370 33,000
1987/01/31 1,330 1,330 1,320 1,320 6,000
1987/01/30 1,330 1,340 1,290 1,330 21,000
1987/01/29 1,340 1,360 1,340 1,340 14,000
1987/01/28 1,310 1,340 1,290 1,340 119,000
1987/01/27 1,340 1,340 1,330 1,330 3,000
1987/01/26 1,320 1,350 1,310 1,340 34,000
1987/01/24 1,300 1,320 1,300 1,320 18,000
1987/01/23 1,300 1,310 1,300 1,300 17,000
1987/01/22 1,280 1,320 1,280 1,320 18,000
1987/01/21 1,230 1,270 1,220 1,270 21,000
1987/01/20 1,230 1,230 1,190 1,220 260,000
1987/01/19 1,280 1,280 1,210 1,230 37,000
1987/01/16 1,300 1,300 1,300 1,300 5,000
1987/01/14 1,250 1,300 1,200 1,290 191,000
1987/01/13 1,300 1,300 1,250 1,250 5,000
1987/01/12 1,350 1,380 1,300 1,300 12,000
1987/01/09 1,310 1,400 1,310 1,380 60,000
1987/01/08 1,200 1,310 1,200 1,300 22,000
1987/01/07 1,120 1,190 1,120 1,170 9,000
1987/01/06 1,100 1,100 1,100 1,100 4,000
1987/01/05 1,070 1,080 1,070 1,080 5,000

このページの先頭へ