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 |
---|---|---|---|---|---|
1992/12/29 | 515 | 515 | 515 | 515 | 1,000 |
1992/12/25 | 515 | 515 | 510 | 515 | 12,000 |
1992/12/24 | 510 | 510 | 510 | 510 | 5,000 |
1992/12/22 | 510 | 510 | 510 | 510 | 3,000 |
1992/12/21 | 510 | 510 | 510 | 510 | 9,000 |
1992/12/18 | 500 | 500 | 500 | 500 | 5,000 |
1992/12/15 | 504 | 504 | 500 | 500 | 4,000 |
1992/12/04 | 510 | 510 | 510 | 510 | 6,000 |
1992/12/03 | 495 | 495 | 495 | 495 | 2,000 |
1992/12/01 | 500 | 500 | 500 | 500 | 2,000 |
1992/11/27 | 500 | 500 | 500 | 500 | 2,000 |
1992/11/25 | 520 | 520 | 520 | 520 | 2,000 |
1992/11/24 | 495 | 505 | 495 | 505 | 2,000 |
1992/11/20 | 505 | 505 | 505 | 505 | 3,000 |
1992/11/18 | 500 | 500 | 500 | 500 | 3,000 |
1992/11/17 | 505 | 505 | 505 | 505 | 1,000 |
1992/11/05 | 510 | 510 | 510 | 510 | 1,000 |
1992/10/29 | 515 | 515 | 515 | 515 | 1,000 |
1992/10/23 | 525 | 525 | 525 | 525 | 2,000 |
1992/10/22 | 505 | 505 | 505 | 505 | 1,000 |
1992/10/21 | 505 | 505 | 505 | 505 | 1,000 |
1992/10/20 | 530 | 530 | 505 | 505 | 6,000 |
1992/10/19 | 505 | 505 | 505 | 505 | 1,000 |
1992/10/15 | 501 | 505 | 500 | 505 | 19,000 |
1992/10/14 | 505 | 505 | 500 | 500 | 7,000 |
1992/10/13 | 505 | 510 | 505 | 505 | 31,000 |
1992/10/12 | 514 | 514 | 505 | 505 | 3,000 |
1992/10/09 | 493 | 504 | 490 | 504 | 46,000 |
1992/10/08 | 496 | 496 | 490 | 490 | 2,000 |
1992/09/29 | 500 | 501 | 500 | 501 | 7,000 |
1992/09/25 | 505 | 505 | 505 | 505 | 1,000 |
1992/09/24 | 500 | 512 | 500 | 512 | 29,000 |
1992/09/18 | 500 | 500 | 500 | 500 | 4,000 |
1992/09/16 | 489 | 492 | 489 | 490 | 4,000 |
1992/09/14 | 492 | 492 | 492 | 492 | 1,000 |
1992/09/09 | 492 | 492 | 492 | 492 | 2,000 |
1992/09/07 | 500 | 500 | 500 | 500 | 2,000 |
1992/09/04 | 492 | 500 | 492 | 500 | 3,000 |
1992/09/02 | 492 | 500 | 492 | 500 | 4,000 |
1992/09/01 | 501 | 501 | 500 | 500 | 5,000 |
1992/08/31 | 500 | 500 | 500 | 500 | 1,000 |
1992/08/25 | 531 | 531 | 531 | 531 | 3,000 |
1992/08/20 | 536 | 536 | 536 | 536 | 3,000 |
1992/08/10 | 552 | 552 | 549 | 549 | 5,000 |
1992/08/07 | 555 | 557 | 555 | 557 | 5,000 |
1992/07/30 | 560 | 560 | 560 | 560 | 5,000 |
1992/07/27 | 579 | 579 | 579 | 579 | 2,000 |
1992/07/24 | 579 | 579 | 575 | 575 | 37,000 |
1992/07/20 | 574 | 580 | 574 | 580 | 4,000 |
1992/07/10 | 580 | 580 | 579 | 579 | 8,000 |
1992/07/09 | 580 | 580 | 580 | 580 | 50,000 |
1992/07/07 | 590 | 590 | 580 | 580 | 2,000 |
1992/07/06 | 570 | 590 | 570 | 590 | 2,000 |
1992/07/02 | 589 | 589 | 589 | 589 | 2,000 |
1992/06/25 | 590 | 595 | 590 | 595 | 4,000 |
1992/06/24 | 580 | 580 | 580 | 580 | 5,000 |
1992/06/19 | 560 | 560 | 560 | 560 | 3,000 |
1992/06/18 | 551 | 551 | 551 | 551 | 1,000 |
1992/06/11 | 573 | 573 | 573 | 573 | 1,000 |
1992/06/08 | 568 | 568 | 568 | 568 | 2,000 |
1992/06/05 | 553 | 553 | 553 | 553 | 1,000 |
1992/06/03 | 589 | 589 | 589 | 589 | 2,000 |
1992/06/02 | 595 | 595 | 594 | 594 | 12,000 |
1992/05/25 | 595 | 595 | 595 | 595 | 12,000 |
1992/05/22 | 595 | 595 | 595 | 595 | 1,000 |
1992/05/20 | 618 | 618 | 618 | 618 | 6,000 |
1992/05/19 | 605 | 605 | 605 | 605 | 5,000 |
1992/05/14 | 599 | 599 | 599 | 599 | 1,000 |
1992/05/12 | 600 | 600 | 600 | 600 | 5,000 |
1992/05/11 | 595 | 600 | 595 | 600 | 4,000 |
1992/05/08 | 604 | 604 | 600 | 600 | 2,000 |
1992/05/07 | 605 | 605 | 605 | 605 | 1,000 |
1992/05/06 | 600 | 600 | 600 | 600 | 1,000 |
1992/05/01 | 600 | 600 | 600 | 600 | 5,000 |
1992/04/28 | 585 | 585 | 585 | 585 | 1,000 |
1992/04/27 | 560 | 570 | 560 | 570 | 7,000 |
1992/04/24 | 563 | 563 | 550 | 560 | 7,000 |
1992/04/23 | 563 | 563 | 563 | 563 | 4,000 |
1992/04/22 | 564 | 564 | 551 | 551 | 6,000 |
1992/04/21 | 564 | 564 | 564 | 564 | 1,000 |
1992/04/20 | 589 | 589 | 589 | 589 | 3,000 |
1992/04/17 | 570 | 574 | 570 | 574 | 4,000 |
1992/04/16 | 575 | 576 | 575 | 576 | 6,000 |
1992/04/15 | 570 | 575 | 570 | 575 | 11,000 |
1992/04/13 | 584 | 584 | 580 | 580 | 3,000 |
1992/04/09 | 590 | 595 | 590 | 595 | 55,000 |
1992/04/07 | 601 | 620 | 601 | 615 | 3,000 |
1992/04/06 | 608 | 624 | 608 | 624 | 8,000 |
1992/04/03 | 640 | 640 | 639 | 639 | 7,000 |
1992/04/02 | 635 | 640 | 635 | 640 | 2,000 |
1992/03/30 | 641 | 645 | 641 | 645 | 2,000 |
1992/03/27 | 646 | 646 | 646 | 646 | 5,000 |
1992/03/26 | 646 | 646 | 646 | 646 | 1,000 |
1992/03/25 | 669 | 669 | 669 | 669 | 2,000 |
1992/03/24 | 655 | 655 | 655 | 655 | 3,000 |
1992/03/23 | 651 | 651 | 651 | 651 | 1,000 |
1992/03/19 | 665 | 665 | 665 | 665 | 3,000 |
1992/03/18 | 675 | 675 | 675 | 675 | 50,000 |
1992/03/17 | 670 | 675 | 670 | 675 | 52,000 |
1992/03/16 | 680 | 680 | 680 | 680 | 9,000 |
1992/03/13 | 680 | 680 | 680 | 680 | 40,000 |
1992/03/12 | 670 | 680 | 670 | 680 | 5,000 |
1992/03/10 | 657 | 657 | 657 | 657 | 2,000 |
1992/03/09 | 657 | 657 | 657 | 657 | 3,000 |
1992/03/06 | 660 | 660 | 660 | 660 | 4,000 |
1992/03/03 | 660 | 660 | 660 | 660 | 10,000 |
1992/02/28 | 670 | 670 | 670 | 670 | 2,000 |
1992/02/27 | 680 | 680 | 670 | 670 | 2,000 |
1992/02/25 | 694 | 700 | 694 | 700 | 91,000 |
1992/02/24 | 694 | 694 | 694 | 694 | 140,000 |
1992/02/21 | 694 | 694 | 694 | 694 | 50,000 |
1992/02/20 | 695 | 700 | 695 | 700 | 8,000 |
1992/02/19 | 685 | 685 | 685 | 685 | 2,000 |
1992/02/18 | 644 | 644 | 644 | 644 | 2,000 |
1992/02/17 | 684 | 684 | 684 | 684 | 1,000 |
1992/02/14 | 685 | 685 | 685 | 685 | 4,000 |
1992/02/12 | 680 | 680 | 680 | 680 | 1,000 |
1992/02/07 | 694 | 694 | 693 | 694 | 8,000 |
1992/02/06 | 690 | 690 | 690 | 690 | 2,000 |
1992/02/05 | 680 | 680 | 680 | 680 | 1,000 |
1992/02/04 | 699 | 699 | 699 | 699 | 2,000 |
1992/02/03 | 701 | 701 | 701 | 701 | 20,000 |
1992/01/31 | 700 | 700 | 695 | 700 | 17,000 |
1992/01/28 | 701 | 701 | 701 | 701 | 41,000 |
1992/01/27 | 700 | 700 | 700 | 700 | 26,000 |
1992/01/24 | 705 | 705 | 700 | 700 | 3,000 |
1992/01/23 | 690 | 690 | 690 | 690 | 1,000 |
1992/01/22 | 695 | 700 | 695 | 700 | 2,000 |
1992/01/21 | 700 | 700 | 700 | 700 | 2,000 |
1992/01/20 | 715 | 715 | 715 | 715 | 2,000 |
1992/01/16 | 720 | 720 | 720 | 720 | 1,000 |
1992/01/14 | 720 | 720 | 720 | 720 | 2,000 |
1992/01/13 | 720 | 720 | 710 | 720 | 7,000 |
1992/01/08 | 720 | 720 | 720 | 720 | 5,000 |
1992/01/07 | 730 | 730 | 730 | 730 | 2,000 |