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 |
---|---|---|---|---|---|
1993/12/30 | 420 | 420 | 420 | 420 | 2,000 |
1993/12/24 | 435 | 435 | 435 | 435 | 1,000 |
1993/12/22 | 435 | 435 | 435 | 435 | 1,000 |
1993/12/21 | 441 | 441 | 441 | 441 | 200,000 |
1993/12/20 | 441 | 445 | 441 | 445 | 5,000 |
1993/12/17 | 425 | 425 | 425 | 425 | 5,000 |
1993/12/16 | 420 | 420 | 420 | 420 | 2,000 |
1993/12/15 | 420 | 420 | 420 | 420 | 1,000 |
1993/12/14 | 420 | 421 | 420 | 421 | 3,000 |
1993/12/09 | 409 | 420 | 409 | 409 | 4,000 |
1993/12/08 | 408 | 408 | 408 | 408 | 1,000 |
1993/12/07 | 409 | 409 | 409 | 409 | 7,000 |
1993/12/06 | 397 | 397 | 388 | 388 | 3,000 |
1993/12/03 | 401 | 401 | 400 | 400 | 10,000 |
1993/12/02 | 390 | 401 | 390 | 401 | 13,000 |
1993/12/01 | 380 | 380 | 380 | 380 | 5,000 |
1993/11/29 | 380 | 380 | 380 | 380 | 1,000 |
1993/11/26 | 385 | 393 | 385 | 393 | 10,000 |
1993/11/25 | 397 | 397 | 396 | 397 | 8,000 |
1993/11/19 | 398 | 398 | 398 | 398 | 4,000 |
1993/11/16 | 380 | 380 | 380 | 380 | 6,000 |
1993/11/15 | 380 | 380 | 380 | 380 | 3,000 |
1993/11/12 | 378 | 378 | 378 | 378 | 5,000 |
1993/11/10 | 376 | 376 | 370 | 376 | 12,000 |
1993/11/09 | 400 | 400 | 387 | 387 | 9,000 |
1993/11/08 | 400 | 400 | 400 | 400 | 4,000 |
1993/11/05 | 400 | 400 | 400 | 400 | 7,000 |
1993/11/04 | 413 | 413 | 413 | 413 | 1,000 |
1993/11/02 | 413 | 413 | 413 | 413 | 4,000 |
1993/11/01 | 415 | 415 | 413 | 413 | 2,000 |
1993/10/29 | 418 | 418 | 411 | 411 | 2,000 |
1993/10/27 | 421 | 421 | 421 | 421 | 1,000 |
1993/10/26 | 440 | 440 | 431 | 431 | 3,000 |
1993/10/25 | 450 | 450 | 441 | 441 | 3,000 |
1993/10/21 | 450 | 450 | 450 | 450 | 2,000 |
1993/10/20 | 471 | 471 | 450 | 450 | 9,000 |
1993/10/19 | 471 | 471 | 471 | 471 | 1,000 |
1993/10/18 | 471 | 471 | 471 | 471 | 2,000 |
1993/10/15 | 479 | 479 | 471 | 471 | 3,000 |
1993/10/14 | 486 | 486 | 486 | 486 | 4,000 |
1993/10/13 | 486 | 486 | 486 | 486 | 2,000 |
1993/09/30 | 492 | 500 | 492 | 500 | 7,000 |
1993/09/29 | 485 | 495 | 481 | 495 | 9,000 |
1993/09/24 | 494 | 494 | 491 | 491 | 3,000 |
1993/09/22 | 495 | 495 | 495 | 495 | 2,000 |
1993/09/21 | 497 | 500 | 496 | 496 | 15,000 |
1993/09/20 | 500 | 500 | 500 | 500 | 4,000 |
1993/09/17 | 500 | 500 | 500 | 500 | 1,000 |
1993/09/16 | 500 | 500 | 500 | 500 | 6,000 |
1993/09/13 | 502 | 502 | 502 | 502 | 3,000 |
1993/09/07 | 502 | 502 | 502 | 502 | 2,000 |
1993/09/06 | 518 | 518 | 518 | 518 | 1,000 |
1993/09/03 | 505 | 518 | 505 | 518 | 2,000 |
1993/09/02 | 519 | 519 | 518 | 518 | 4,000 |
1993/09/01 | 511 | 519 | 511 | 519 | 7,000 |
1993/08/31 | 502 | 506 | 502 | 506 | 4,000 |
1993/08/30 | 502 | 502 | 502 | 502 | 2,000 |
1993/08/27 | 507 | 507 | 502 | 502 | 2,000 |
1993/08/26 | 502 | 502 | 502 | 502 | 1,000 |
1993/08/25 | 520 | 520 | 506 | 506 | 4,000 |
1993/08/24 | 511 | 511 | 510 | 510 | 2,000 |
1993/08/20 | 515 | 515 | 515 | 515 | 3,000 |
1993/08/17 | 530 | 530 | 510 | 510 | 3,000 |
1993/08/16 | 515 | 515 | 515 | 515 | 2,000 |
1993/08/12 | 515 | 515 | 515 | 515 | 2,000 |
1993/08/11 | 506 | 515 | 506 | 515 | 11,000 |
1993/08/10 | 506 | 506 | 506 | 506 | 5,000 |
1993/08/06 | 514 | 514 | 506 | 506 | 7,000 |
1993/08/05 | 534 | 534 | 514 | 514 | 2,000 |
1993/08/04 | 535 | 535 | 535 | 535 | 1,000 |
1993/08/02 | 535 | 535 | 535 | 535 | 3,000 |
1993/07/30 | 520 | 530 | 520 | 530 | 6,000 |
1993/07/27 | 519 | 519 | 519 | 519 | 2,000 |
1993/07/23 | 525 | 525 | 525 | 525 | 2,000 |
1993/07/22 | 510 | 510 | 510 | 510 | 2,000 |
1993/07/20 | 545 | 545 | 530 | 530 | 11,000 |
1993/07/15 | 539 | 539 | 539 | 539 | 1,000 |
1993/07/14 | 544 | 544 | 544 | 544 | 1,000 |
1993/07/13 | 544 | 544 | 544 | 544 | 1,000 |
1993/07/12 | 545 | 545 | 545 | 545 | 6,000 |
1993/07/09 | 515 | 515 | 510 | 510 | 3,000 |
1993/07/08 | 519 | 530 | 513 | 520 | 12,000 |
1993/07/07 | 529 | 530 | 529 | 530 | 5,000 |
1993/07/02 | 550 | 550 | 530 | 530 | 3,000 |
1993/06/28 | 534 | 550 | 534 | 550 | 3,000 |
1993/06/25 | 529 | 529 | 529 | 529 | 3,000 |
1993/06/24 | 529 | 529 | 523 | 523 | 4,000 |
1993/06/23 | 529 | 529 | 529 | 529 | 4,000 |
1993/06/22 | 529 | 529 | 529 | 529 | 1,000 |
1993/06/21 | 539 | 539 | 539 | 539 | 1,000 |
1993/06/18 | 550 | 550 | 550 | 550 | 4,000 |
1993/06/17 | 518 | 518 | 510 | 510 | 10,000 |
1993/06/16 | 529 | 529 | 528 | 528 | 6,000 |
1993/06/15 | 528 | 528 | 528 | 528 | 6,000 |
1993/06/14 | 584 | 584 | 578 | 578 | 16,000 |
1993/06/11 | 580 | 580 | 580 | 580 | 3,000 |
1993/06/10 | 600 | 600 | 600 | 600 | 2,000 |
1993/06/08 | 590 | 600 | 585 | 600 | 13,000 |
1993/06/07 | 590 | 590 | 590 | 590 | 3,000 |
1993/06/04 | 580 | 580 | 576 | 580 | 5,000 |
1993/06/03 | 575 | 575 | 575 | 575 | 1,000 |
1993/06/02 | 580 | 580 | 555 | 555 | 16,000 |
1993/06/01 | 582 | 582 | 570 | 570 | 5,000 |
1993/05/31 | 595 | 595 | 580 | 582 | 5,000 |
1993/05/28 | 600 | 600 | 600 | 600 | 1,000 |
1993/05/27 | 600 | 605 | 599 | 600 | 16,000 |
1993/05/26 | 581 | 605 | 580 | 599 | 25,000 |
1993/05/25 | 559 | 572 | 559 | 572 | 34,000 |
1993/05/24 | 549 | 549 | 548 | 548 | 2,000 |
1993/05/21 | 547 | 550 | 547 | 548 | 7,000 |
1993/05/20 | 549 | 549 | 548 | 548 | 4,000 |
1993/05/19 | 549 | 549 | 549 | 549 | 1,000 |
1993/05/18 | 575 | 575 | 550 | 550 | 21,000 |
1993/05/17 | 559 | 575 | 559 | 575 | 17,000 |
1993/05/14 | 550 | 551 | 550 | 551 | 15,000 |
1993/05/13 | 550 | 554 | 550 | 550 | 18,000 |
1993/05/12 | 560 | 560 | 536 | 550 | 17,000 |
1993/05/11 | 551 | 559 | 551 | 551 | 33,000 |
1993/05/10 | 516 | 545 | 515 | 531 | 55,000 |
1993/05/07 | 510 | 510 | 509 | 510 | 31,000 |
1993/05/06 | 515 | 515 | 504 | 504 | 30,000 |
1993/04/30 | 515 | 515 | 515 | 515 | 11,000 |
1993/04/28 | 510 | 515 | 500 | 515 | 36,000 |
1993/04/27 | 500 | 510 | 500 | 510 | 19,000 |
1993/04/26 | 520 | 520 | 500 | 501 | 19,000 |
1993/04/23 | 520 | 520 | 520 | 520 | 2,000 |
1993/04/21 | 530 | 534 | 530 | 530 | 14,000 |
1993/04/20 | 520 | 527 | 520 | 527 | 19,000 |
1993/04/19 | 515 | 515 | 510 | 515 | 49,000 |
1993/04/16 | 506 | 520 | 506 | 515 | 25,000 |
1993/04/15 | 520 | 520 | 500 | 500 | 15,000 |
1993/04/14 | 520 | 520 | 520 | 520 | 8,000 |
1993/04/13 | 493 | 493 | 490 | 491 | 17,000 |
1993/04/12 | 501 | 501 | 490 | 490 | 16,000 |
1993/04/08 | 515 | 515 | 514 | 514 | 5,000 |
1993/04/07 | 515 | 515 | 515 | 515 | 1,000 |
1993/04/06 | 526 | 526 | 516 | 516 | 6,000 |
1993/04/05 | 525 | 526 | 525 | 526 | 5,000 |
1993/04/02 | 501 | 525 | 501 | 525 | 4,000 |
1993/03/31 | 500 | 500 | 500 | 500 | 9,000 |
1993/03/30 | 500 | 500 | 500 | 500 | 5,000 |
1993/03/29 | 485 | 485 | 485 | 485 | 2,000 |
1993/03/26 | 485 | 486 | 485 | 485 | 4,000 |
1993/03/25 | 499 | 499 | 499 | 499 | 2,000 |
1993/03/19 | 500 | 500 | 500 | 500 | 4,000 |
1993/03/17 | 476 | 476 | 476 | 476 | 4,000 |
1993/03/16 | 470 | 470 | 470 | 470 | 8,000 |
1993/03/03 | 480 | 480 | 480 | 480 | 1,000 |
1993/03/01 | 484 | 484 | 484 | 484 | 1,000 |
1993/02/26 | 484 | 484 | 484 | 484 | 1,000 |
1993/02/25 | 484 | 484 | 484 | 484 | 2,000 |
1993/02/24 | 484 | 484 | 484 | 484 | 1,000 |
1993/02/23 | 490 | 490 | 490 | 490 | 2,000 |
1993/02/19 | 500 | 500 | 500 | 500 | 3,000 |
1993/02/17 | 490 | 490 | 490 | 490 | 1,000 |
1993/02/08 | 497 | 497 | 497 | 497 | 1,000 |
1993/02/05 | 500 | 500 | 500 | 500 | 1,000 |
1993/01/28 | 513 | 513 | 513 | 513 | 2,000 |
1993/01/25 | 514 | 514 | 514 | 514 | 2,000 |
1993/01/20 | 515 | 515 | 515 | 515 | 4,000 |
1993/01/08 | 510 | 510 | 505 | 505 | 3,000 |