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
1989/12/29 1,210 1,220 1,210 1,220 5,000
1989/12/28 1,200 1,210 1,200 1,200 7,000
1989/12/27 1,190 1,200 1,180 1,200 20,000
1989/12/26 1,190 1,200 1,170 1,200 28,000
1989/12/25 1,180 1,180 1,180 1,180 22,000
1989/12/22 1,170 1,200 1,170 1,200 20,000
1989/12/21 1,180 1,180 1,160 1,180 8,000
1989/12/20 1,200 1,210 1,180 1,180 16,000
1989/12/19 1,200 1,200 1,200 1,200 2,000
1989/12/18 1,200 1,210 1,130 1,200 38,000
1989/12/15 1,180 1,200 1,180 1,200 22,000
1989/12/14 1,200 1,200 1,200 1,200 1,000
1989/12/13 1,200 1,200 1,150 1,200 12,000
1989/12/12 1,210 1,220 1,200 1,200 12,000
1989/12/11 1,210 1,210 1,200 1,200 4,000
1989/12/08 1,220 1,220 1,210 1,210 7,000
1989/12/07 1,210 1,230 1,200 1,210 12,000
1989/12/06 1,210 1,220 1,200 1,220 12,000
1989/12/05 1,220 1,220 1,210 1,210 19,000
1989/12/04 1,200 1,210 1,150 1,200 220,000
1989/12/01 1,190 1,200 1,190 1,190 18,000
1989/11/30 1,190 1,190 1,180 1,180 6,000
1989/11/29 1,200 1,200 1,200 1,200 8,000
1989/11/28 1,200 1,200 1,170 1,200 18,000
1989/11/27 1,200 1,200 1,190 1,200 11,000
1989/11/24 1,180 1,200 1,180 1,200 12,000
1989/11/22 1,190 1,200 1,180 1,190 27,000
1989/11/21 1,200 1,210 1,190 1,190 15,000
1989/11/20 1,190 1,190 1,170 1,180 18,000
1989/11/17 1,160 1,200 1,160 1,180 76,000
1989/11/16 1,150 1,170 1,150 1,160 29,000
1989/11/15 1,130 1,200 1,110 1,150 73,000
1989/11/14 1,100 1,120 1,100 1,120 10,000
1989/11/13 1,100 1,100 1,100 1,100 3,000
1989/11/10 1,100 1,100 1,100 1,100 2,000
1989/11/09 1,090 1,100 1,060 1,070 12,000
1989/11/07 1,100 1,100 1,100 1,100 3,000
1989/11/06 1,100 1,100 1,080 1,100 9,000
1989/10/31 1,100 1,100 1,100 1,100 6,000
1989/10/30 1,110 1,110 1,110 1,110 1,000
1989/10/26 1,120 1,120 1,100 1,100 3,000
1989/10/25 1,120 1,120 1,100 1,100 19,000
1989/10/24 1,120 1,120 1,110 1,110 9,000
1989/10/23 1,130 1,130 1,120 1,120 2,000
1989/10/20 1,140 1,140 1,140 1,140 1,000
1989/10/19 1,140 1,140 1,140 1,140 10,000
1989/10/18 1,120 1,140 1,120 1,140 11,000
1989/10/17 1,120 1,130 1,120 1,120 5,000
1989/10/16 1,100 1,100 1,100 1,100 4,000
1989/10/13 1,140 1,140 1,140 1,140 2,000
1989/10/12 1,120 1,140 1,120 1,140 4,000
1989/10/11 1,130 1,140 1,130 1,140 8,000
1989/10/09 1,140 1,150 1,120 1,120 25,000
1989/10/06 1,140 1,140 1,120 1,140 8,000
1989/10/05 1,120 1,140 1,120 1,140 13,000
1989/10/04 1,120 1,120 1,120 1,120 6,000
1989/10/03 1,130 1,140 1,130 1,140 4,000
1989/10/02 1,140 1,150 1,110 1,140 17,000
1989/09/29 1,140 1,140 1,140 1,140 10,000
1989/09/28 1,130 1,140 1,130 1,140 14,000
1989/09/27 1,140 1,140 1,100 1,100 4,000
1989/09/26 1,140 1,150 1,120 1,140 23,000
1989/09/25 1,120 1,140 1,120 1,130 35,000
1989/09/22 1,120 1,140 1,120 1,140 66,000
1989/09/21 1,100 1,120 1,100 1,120 32,000
1989/09/20 1,090 1,100 1,030 1,100 258,000
1989/09/19 1,100 1,100 1,100 1,100 6,000
1989/09/18 1,100 1,120 1,100 1,120 12,000
1989/09/14 1,070 1,070 1,070 1,070 7,000
1989/09/13 1,050 1,080 1,050 1,050 11,000
1989/09/12 1,040 1,070 1,040 1,070 6,000
1989/09/11 1,040 1,050 1,040 1,050 33,000
1989/09/08 1,050 1,050 1,030 1,030 10,000
1989/09/07 1,050 1,050 1,050 1,050 5,000
1989/09/06 1,050 1,050 1,050 1,050 1,000
1989/09/04 1,050 1,050 1,050 1,050 7,000
1989/09/01 1,080 1,080 1,080 1,080 2,000
1989/08/31 1,080 1,080 1,080 1,080 4,000
1989/08/30 1,110 1,110 1,080 1,080 8,000
1989/08/29 1,100 1,120 1,100 1,100 17,000
1989/08/28 1,100 1,100 1,080 1,100 8,000
1989/08/25 1,100 1,100 1,080 1,100 22,000
1989/08/24 1,090 1,100 1,090 1,100 19,000
1989/08/23 999 1,100 999 1,100 98,000
1989/08/22 1,000 1,000 999 1,000 14,000
1989/08/21 1,000 1,000 990 999 16,000
1989/08/18 1,000 1,000 1,000 1,000 45,000
1989/08/16 1,000 1,000 990 990 3,000
1989/08/15 985 985 985 985 2,000
1989/08/14 1,000 1,000 985 985 2,000
1989/08/11 1,000 1,000 1,000 1,000 2,000
1989/08/08 990 999 980 980 5,000
1989/08/07 1,000 1,000 990 990 4,000
1989/08/04 980 1,000 980 1,000 21,000
1989/08/03 990 999 980 980 21,000
1989/08/01 990 990 980 980 3,000
1989/07/31 990 999 990 999 3,000
1989/07/27 990 1,000 990 1,000 5,000
1989/07/26 1,000 1,000 1,000 1,000 8,000
1989/07/25 1,000 1,020 1,000 1,000 85,000
1989/07/20 999 999 975 990 9,000
1989/07/19 980 980 980 980 1,000
1989/07/13 1,000 1,000 1,000 1,000 3,000
1989/07/12 971 1,000 960 1,000 6,000
1989/07/11 971 971 970 970 2,000
1989/07/10 970 970 970 970 1,000
1989/07/07 970 970 970 970 5,000
1989/07/04 1,000 1,000 1,000 1,000 2,000
1989/07/03 1,000 1,000 1,000 1,000 1,000
1989/06/30 1,000 1,000 1,000 1,000 16,000
1989/06/29 995 1,020 995 1,000 9,000
1989/06/28 990 1,000 990 990 7,000
1989/06/27 981 990 970 990 18,000
1989/06/23 995 995 981 981 3,000
1989/06/22 981 981 981 981 2,000
1989/06/20 981 986 981 986 6,000
1989/06/19 980 980 980 980 1,000
1989/06/16 990 990 980 981 4,000
1989/06/15 981 990 981 990 11,000
1989/06/14 981 981 975 980 3,000
1989/06/13 990 1,000 990 1,000 4,000
1989/06/12 980 1,000 980 1,000 8,000
1989/06/09 970 975 965 975 5,000
1989/06/08 970 970 970 970 6,000
1989/06/06 953 953 953 953 1,000
1989/06/02 951 951 951 951 2,000
1989/06/01 970 970 950 950 6,000
1989/05/31 970 970 970 970 1,000
1989/05/26 970 970 970 970 3,000
1989/05/25 950 950 950 950 4,000
1989/05/23 941 950 941 941 3,000
1989/05/19 950 950 940 940 7,000
1989/05/18 950 950 950 950 5,000
1989/05/16 950 950 945 945 3,000
1989/05/15 950 950 941 941 6,000
1989/05/12 940 940 933 933 14,000
1989/05/11 930 930 930 930 1,000
1989/05/10 940 940 940 940 1,000
1989/05/09 919 940 919 940 3,000
1989/05/08 940 940 940 940 1,000
1989/05/02 950 950 950 950 20,000
1989/05/01 935 940 935 940 2,000
1989/04/28 930 940 920 920 5,000
1989/04/27 920 920 920 920 2,000
1989/04/26 920 920 920 920 2,000
1989/04/25 912 912 912 912 1,000
1989/04/24 911 911 911 911 2,000
1989/04/21 940 940 940 940 20,000
1989/04/20 940 940 940 940 3,000
1989/04/17 910 910 910 910 2,000
1989/04/07 935 950 935 950 4,000
1989/04/05 950 950 940 940 2,000
1989/04/04 970 970 950 950 2,000
1989/04/03 950 950 950 950 3,000
1989/03/31 950 980 950 980 6,000
1989/03/30 975 975 950 950 8,000
1989/03/29 970 1,000 970 990 11,000
1989/03/28 940 960 940 960 3,000
1989/03/27 890 920 890 920 8,000
1989/03/24 880 890 880 890 28,000
1989/03/23 885 885 885 885 4,000
1989/03/22 870 885 870 885 17,000
1989/03/20 885 885 885 885 10,000
1989/03/17 890 895 880 880 17,000
1989/03/16 885 900 885 890 25,000
1989/03/15 895 896 895 895 17,000
1989/03/14 905 905 895 895 13,000
1989/03/13 933 933 915 915 3,000
1989/03/10 930 930 930 930 1,000
1989/03/09 938 938 938 938 1,000
1989/03/08 940 940 940 940 2,000
1989/03/07 942 942 942 942 3,000
1989/03/06 970 970 950 950 79,000
1989/03/03 939 939 939 939 1,000
1989/03/01 950 950 940 940 5,000
1989/02/28 976 976 950 950 9,000
1989/02/27 971 971 971 971 1,000
1989/02/23 975 975 975 975 1,000
1989/02/22 985 990 975 975 5,000
1989/02/21 975 975 970 970 9,000
1989/02/20 1,000 1,000 985 1,000 11,000
1989/02/17 1,000 1,000 1,000 1,000 10,000
1989/02/16 975 975 975 975 1,000
1989/02/15 985 985 985 985 11,000
1989/02/14 997 997 995 995 4,000
1989/02/13 1,000 1,000 1,000 1,000 2,000
1989/02/10 1,000 1,000 1,000 1,000 3,000
1989/02/09 1,000 1,000 996 1,000 10,000
1989/02/08 1,000 1,000 997 997 8,000
1989/02/07 1,000 1,000 1,000 1,000 4,000
1989/02/06 1,000 1,000 995 1,000 6,000
1989/02/03 1,000 1,000 991 991 3,000
1989/02/02 1,000 1,000 1,000 1,000 1,000
1989/02/01 985 1,020 985 1,020 3,000
1989/01/31 990 990 990 990 1,000
1989/01/30 990 1,000 990 1,000 9,000
1989/01/28 990 1,000 980 1,000 7,000
1989/01/27 985 985 985 985 2,000
1989/01/26 990 990 990 990 2,000
1989/01/25 1,020 1,020 990 990 10,000
1989/01/24 1,000 1,000 1,000 1,000 6,000
1989/01/23 1,000 1,000 1,000 1,000 6,000
1989/01/20 1,000 1,000 1,000 1,000 9,000
1989/01/19 1,000 1,000 1,000 1,000 4,000
1989/01/18 1,000 1,000 1,000 1,000 5,000
1989/01/17 990 1,000 990 1,000 2,000
1989/01/13 990 990 990 990 1,000
1989/01/12 990 990 990 990 3,000
1989/01/11 975 990 975 990 6,000
1989/01/10 976 976 975 975 7,000
1989/01/09 975 990 975 975 5,000
1989/01/05 975 975 975 975 2,000
1989/01/04 990 990 990 990 2,000

このページの先頭へ