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 |
|---|---|---|---|---|---|
| 1996/12/30 | 514 | 514 | 514 | 514 | 9,000 |
| 1996/12/27 | 501 | 515 | 501 | 515 | 8,000 |
| 1996/12/26 | 515 | 515 | 501 | 503 | 7,000 |
| 1996/12/25 | 505 | 515 | 500 | 515 | 4,000 |
| 1996/12/24 | 512 | 512 | 501 | 505 | 7,000 |
| 1996/12/20 | 510 | 515 | 501 | 515 | 17,000 |
| 1996/12/19 | 513 | 517 | 510 | 517 | 15,000 |
| 1996/12/18 | 520 | 520 | 510 | 510 | 10,000 |
| 1996/12/17 | 530 | 530 | 514 | 515 | 34,000 |
| 1996/12/16 | 526 | 526 | 526 | 526 | 3,000 |
| 1996/12/13 | 553 | 553 | 545 | 545 | 7,000 |
| 1996/12/12 | 560 | 560 | 550 | 559 | 10,000 |
| 1996/12/11 | 585 | 585 | 575 | 575 | 9,000 |
| 1996/12/10 | 553 | 560 | 553 | 560 | 3,000 |
| 1996/12/09 | 551 | 560 | 551 | 551 | 3,000 |
| 1996/12/06 | 561 | 561 | 550 | 550 | 9,000 |
| 1996/12/05 | 555 | 563 | 555 | 561 | 6,000 |
| 1996/12/04 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/12/03 | 560 | 561 | 560 | 560 | 15,000 |
| 1996/12/02 | 595 | 595 | 580 | 580 | 31,000 |
| 1996/11/29 | 605 | 605 | 595 | 595 | 7,000 |
| 1996/11/28 | 603 | 605 | 596 | 605 | 16,000 |
| 1996/11/27 | 606 | 607 | 603 | 603 | 6,000 |
| 1996/11/26 | 603 | 613 | 603 | 604 | 8,000 |
| 1996/11/25 | 603 | 603 | 603 | 603 | 3,000 |
| 1996/11/22 | 610 | 619 | 602 | 602 | 24,000 |
| 1996/11/21 | 635 | 635 | 628 | 628 | 23,000 |
| 1996/11/20 | 639 | 639 | 630 | 630 | 6,000 |
| 1996/11/19 | 631 | 631 | 620 | 629 | 8,000 |
| 1996/11/18 | 635 | 635 | 632 | 633 | 8,000 |
| 1996/11/15 | 650 | 650 | 631 | 633 | 27,000 |
| 1996/11/14 | 650 | 658 | 650 | 651 | 6,000 |
| 1996/11/13 | 665 | 665 | 650 | 650 | 42,000 |
| 1996/11/12 | 655 | 675 | 655 | 661 | 25,000 |
| 1996/11/11 | 667 | 696 | 650 | 650 | 99,000 |
| 1996/11/08 | 626 | 670 | 626 | 657 | 133,000 |
| 1996/11/07 | 616 | 630 | 616 | 625 | 38,000 |
| 1996/11/06 | 621 | 625 | 615 | 615 | 18,000 |
| 1996/11/05 | 630 | 630 | 616 | 620 | 27,000 |
| 1996/11/01 | 615 | 620 | 615 | 615 | 23,000 |
| 1996/10/31 | 615 | 615 | 595 | 600 | 21,000 |
| 1996/10/30 | 612 | 615 | 612 | 615 | 10,000 |
| 1996/10/29 | 605 | 610 | 605 | 610 | 14,000 |
| 1996/10/28 | 625 | 625 | 610 | 610 | 7,000 |
| 1996/10/25 | 610 | 615 | 610 | 610 | 11,000 |
| 1996/10/24 | 615 | 615 | 610 | 611 | 10,000 |
| 1996/10/23 | 602 | 615 | 602 | 615 | 6,000 |
| 1996/10/22 | 605 | 605 | 600 | 600 | 9,000 |
| 1996/10/21 | 640 | 640 | 630 | 630 | 25,000 |
| 1996/10/18 | 636 | 644 | 635 | 635 | 36,000 |
| 1996/10/17 | 607 | 628 | 605 | 628 | 21,000 |
| 1996/10/16 | 605 | 606 | 603 | 603 | 30,000 |
| 1996/10/15 | 603 | 603 | 603 | 603 | 8,000 |
| 1996/10/14 | 603 | 613 | 603 | 604 | 25,000 |
| 1996/10/11 | 613 | 615 | 613 | 613 | 26,000 |
| 1996/10/09 | 617 | 617 | 613 | 614 | 27,000 |
| 1996/10/08 | 630 | 630 | 619 | 619 | 5,000 |
| 1996/10/07 | 607 | 625 | 607 | 625 | 16,000 |
| 1996/10/04 | 618 | 618 | 617 | 617 | 11,000 |
| 1996/10/03 | 621 | 621 | 612 | 616 | 22,000 |
| 1996/10/02 | 620 | 620 | 618 | 620 | 28,000 |
| 1996/10/01 | 600 | 609 | 600 | 609 | 46,000 |
| 1996/09/30 | 591 | 600 | 590 | 600 | 25,000 |
| 1996/09/27 | 606 | 606 | 580 | 580 | 9,000 |
| 1996/09/26 | 617 | 620 | 610 | 610 | 8,000 |
| 1996/09/25 | 620 | 620 | 615 | 620 | 17,000 |
| 1996/09/24 | 610 | 615 | 600 | 615 | 19,000 |
| 1996/09/20 | 617 | 617 | 610 | 610 | 24,000 |
| 1996/09/19 | 617 | 619 | 611 | 612 | 16,000 |
| 1996/09/18 | 600 | 620 | 600 | 605 | 58,000 |
| 1996/09/17 | 585 | 585 | 570 | 576 | 11,000 |
| 1996/09/13 | 533 | 550 | 533 | 550 | 5,000 |
| 1996/09/12 | 555 | 560 | 552 | 552 | 12,000 |
| 1996/09/11 | 560 | 560 | 556 | 560 | 9,000 |
| 1996/09/10 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/09/09 | 532 | 556 | 532 | 550 | 18,000 |
| 1996/09/06 | 527 | 530 | 526 | 527 | 5,000 |
| 1996/09/04 | 525 | 526 | 525 | 526 | 2,000 |
| 1996/09/03 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/09/02 | 515 | 515 | 515 | 515 | 3,000 |
| 1996/08/30 | 550 | 550 | 545 | 545 | 2,000 |
| 1996/08/29 | 558 | 558 | 558 | 558 | 2,000 |
| 1996/08/28 | 562 | 562 | 562 | 562 | 1,000 |
| 1996/08/27 | 560 | 562 | 560 | 562 | 3,000 |
| 1996/08/26 | 560 | 560 | 560 | 560 | 9,000 |
| 1996/08/23 | 580 | 580 | 562 | 570 | 7,000 |
| 1996/08/22 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/08/21 | 550 | 570 | 550 | 561 | 3,000 |
| 1996/08/20 | 570 | 570 | 570 | 570 | 6,000 |
| 1996/08/15 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/08/14 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/08/13 | 491 | 500 | 491 | 500 | 28,000 |
| 1996/08/12 | 520 | 520 | 475 | 475 | 21,000 |
| 1996/08/09 | 540 | 540 | 535 | 535 | 13,000 |
| 1996/08/07 | 543 | 543 | 540 | 540 | 14,000 |
| 1996/08/06 | 572 | 572 | 561 | 561 | 14,000 |
| 1996/08/05 | 570 | 572 | 570 | 572 | 6,000 |
| 1996/08/02 | 575 | 575 | 575 | 575 | 2,000 |
| 1996/08/01 | 570 | 570 | 568 | 570 | 9,000 |
| 1996/07/31 | 571 | 571 | 570 | 570 | 3,000 |
| 1996/07/30 | 585 | 585 | 571 | 571 | 13,000 |
| 1996/07/29 | 600 | 600 | 588 | 588 | 9,000 |
| 1996/07/26 | 611 | 611 | 600 | 600 | 17,000 |
| 1996/07/25 | 610 | 610 | 600 | 600 | 5,000 |
| 1996/07/24 | 606 | 606 | 600 | 600 | 18,000 |
| 1996/07/23 | 610 | 615 | 600 | 600 | 3,000 |
| 1996/07/22 | 618 | 618 | 618 | 618 | 1,000 |
| 1996/07/19 | 638 | 638 | 618 | 618 | 8,000 |
| 1996/07/17 | 618 | 620 | 618 | 618 | 26,000 |
| 1996/07/16 | 634 | 634 | 628 | 628 | 12,000 |
| 1996/07/15 | 637 | 637 | 631 | 632 | 12,000 |
| 1996/07/12 | 645 | 645 | 640 | 640 | 19,000 |
| 1996/07/11 | 655 | 655 | 655 | 655 | 4,000 |
| 1996/07/10 | 650 | 650 | 640 | 642 | 15,000 |
| 1996/07/09 | 650 | 655 | 650 | 650 | 18,000 |
| 1996/07/08 | 653 | 656 | 632 | 643 | 62,000 |
| 1996/07/05 | 660 | 660 | 650 | 655 | 28,000 |
| 1996/07/04 | 654 | 660 | 650 | 653 | 54,000 |
| 1996/07/03 | 636 | 640 | 631 | 636 | 35,000 |
| 1996/07/02 | 638 | 638 | 632 | 636 | 22,000 |
| 1996/07/01 | 640 | 640 | 636 | 636 | 21,000 |
| 1996/06/28 | 641 | 650 | 638 | 638 | 29,000 |
| 1996/06/27 | 638 | 640 | 638 | 640 | 6,000 |
| 1996/06/26 | 630 | 630 | 626 | 630 | 84,000 |
| 1996/06/25 | 621 | 622 | 621 | 622 | 3,000 |
| 1996/06/24 | 618 | 618 | 615 | 615 | 6,000 |
| 1996/06/21 | 622 | 625 | 615 | 617 | 13,000 |
| 1996/06/20 | 630 | 630 | 615 | 620 | 27,000 |
| 1996/06/19 | 630 | 630 | 621 | 625 | 11,000 |
| 1996/06/18 | 630 | 630 | 620 | 630 | 51,000 |
| 1996/06/17 | 643 | 651 | 643 | 643 | 39,000 |
| 1996/06/14 | 625 | 640 | 625 | 640 | 19,000 |
| 1996/06/13 | 629 | 635 | 625 | 625 | 17,000 |
| 1996/06/12 | 601 | 620 | 601 | 620 | 4,000 |
| 1996/06/11 | 620 | 620 | 600 | 600 | 9,000 |
| 1996/06/10 | 620 | 625 | 600 | 600 | 29,000 |
| 1996/06/07 | 632 | 635 | 625 | 625 | 9,000 |
| 1996/06/06 | 635 | 639 | 635 | 639 | 9,000 |
| 1996/06/05 | 640 | 640 | 631 | 632 | 15,000 |
| 1996/06/04 | 645 | 646 | 621 | 621 | 13,000 |
| 1996/06/03 | 650 | 656 | 645 | 650 | 40,000 |
| 1996/05/31 | 655 | 670 | 655 | 670 | 18,000 |
| 1996/05/30 | 655 | 680 | 655 | 670 | 14,000 |
| 1996/05/29 | 656 | 666 | 656 | 665 | 7,000 |
| 1996/05/28 | 690 | 690 | 650 | 659 | 32,000 |
| 1996/05/27 | 685 | 690 | 680 | 685 | 31,000 |
| 1996/05/24 | 700 | 700 | 690 | 690 | 28,000 |
| 1996/05/23 | 702 | 730 | 690 | 700 | 118,000 |
| 1996/05/22 | 690 | 739 | 688 | 722 | 217,000 |
| 1996/05/21 | 679 | 690 | 677 | 680 | 53,000 |
| 1996/05/20 | 679 | 679 | 665 | 665 | 10,000 |
| 1996/05/17 | 675 | 675 | 649 | 654 | 6,000 |
| 1996/05/16 | 669 | 680 | 665 | 680 | 21,000 |
| 1996/05/15 | 655 | 669 | 643 | 669 | 31,000 |
| 1996/05/14 | 669 | 669 | 643 | 650 | 24,000 |
| 1996/05/13 | 678 | 689 | 670 | 670 | 47,000 |
| 1996/05/10 | 690 | 690 | 670 | 678 | 43,000 |
| 1996/05/09 | 691 | 698 | 673 | 673 | 125,000 |
| 1996/05/08 | 640 | 650 | 640 | 641 | 8,000 |
| 1996/05/07 | 640 | 640 | 640 | 640 | 5,000 |
| 1996/05/02 | 650 | 650 | 631 | 632 | 24,000 |
| 1996/05/01 | 640 | 640 | 630 | 630 | 7,000 |
| 1996/04/30 | 640 | 640 | 625 | 635 | 18,000 |
| 1996/04/26 | 636 | 645 | 636 | 640 | 9,000 |
| 1996/04/25 | 640 | 640 | 640 | 640 | 8,000 |
| 1996/04/24 | 650 | 650 | 640 | 640 | 6,000 |
| 1996/04/23 | 650 | 650 | 649 | 650 | 13,000 |
| 1996/04/22 | 650 | 650 | 628 | 628 | 10,000 |
| 1996/04/19 | 655 | 655 | 650 | 654 | 17,000 |
| 1996/04/18 | 650 | 655 | 630 | 645 | 9,000 |
| 1996/04/17 | 670 | 672 | 660 | 660 | 35,000 |
| 1996/04/16 | 682 | 682 | 670 | 670 | 28,000 |
| 1996/04/15 | 672 | 688 | 670 | 670 | 31,000 |
| 1996/04/12 | 650 | 665 | 650 | 665 | 16,000 |
| 1996/04/11 | 651 | 670 | 649 | 650 | 35,000 |
| 1996/04/10 | 650 | 665 | 649 | 650 | 26,000 |
| 1996/04/09 | 650 | 663 | 649 | 660 | 43,000 |
| 1996/04/08 | 653 | 658 | 650 | 650 | 22,000 |
| 1996/04/05 | 649 | 653 | 649 | 652 | 10,000 |
| 1996/04/04 | 679 | 679 | 651 | 651 | 70,000 |
| 1996/04/03 | 659 | 690 | 659 | 679 | 262,000 |
| 1996/04/02 | 668 | 674 | 645 | 650 | 205,000 |
| 1996/04/01 | 610 | 650 | 609 | 649 | 137,000 |
| 1996/03/29 | 590 | 605 | 590 | 603 | 27,000 |
| 1996/03/28 | 590 | 590 | 580 | 590 | 21,000 |
| 1996/03/27 | 591 | 591 | 585 | 588 | 15,000 |
| 1996/03/26 | 593 | 594 | 585 | 590 | 12,000 |
| 1996/03/25 | 590 | 594 | 585 | 588 | 13,000 |
| 1996/03/22 | 586 | 586 | 570 | 575 | 24,000 |
| 1996/03/21 | 600 | 610 | 591 | 591 | 66,000 |
| 1996/03/19 | 593 | 593 | 569 | 590 | 67,000 |
| 1996/03/18 | 542 | 569 | 540 | 562 | 14,000 |
| 1996/03/15 | 507 | 530 | 507 | 530 | 6,000 |
| 1996/03/14 | 527 | 527 | 502 | 510 | 14,000 |
| 1996/03/13 | 527 | 527 | 527 | 527 | 2,000 |
| 1996/03/12 | 541 | 541 | 531 | 532 | 10,000 |
| 1996/03/11 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/03/08 | 537 | 550 | 537 | 550 | 6,000 |
| 1996/03/07 | 550 | 550 | 541 | 542 | 8,000 |
| 1996/03/06 | 556 | 556 | 550 | 551 | 4,000 |
| 1996/03/05 | 550 | 560 | 550 | 560 | 4,000 |
| 1996/03/04 | 550 | 551 | 550 | 551 | 3,000 |
| 1996/03/01 | 542 | 544 | 542 | 544 | 4,000 |
| 1996/02/29 | 552 | 552 | 536 | 541 | 19,000 |
| 1996/02/28 | 569 | 570 | 561 | 561 | 5,000 |
| 1996/02/27 | 580 | 580 | 570 | 570 | 5,000 |
| 1996/02/26 | 595 | 595 | 581 | 581 | 31,000 |
| 1996/02/23 | 570 | 580 | 560 | 580 | 33,000 |
| 1996/02/22 | 577 | 577 | 560 | 564 | 8,000 |
| 1996/02/21 | 579 | 579 | 577 | 579 | 6,000 |
| 1996/02/20 | 576 | 581 | 571 | 581 | 10,000 |
| 1996/02/16 | 574 | 574 | 570 | 571 | 9,000 |
| 1996/02/15 | 574 | 574 | 574 | 574 | 2,000 |
| 1996/02/14 | 589 | 589 | 574 | 574 | 4,000 |
| 1996/02/13 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/02/09 | 590 | 590 | 580 | 580 | 13,000 |
| 1996/02/08 | 590 | 596 | 590 | 595 | 6,000 |
| 1996/02/07 | 584 | 590 | 582 | 590 | 10,000 |
| 1996/02/06 | 596 | 596 | 581 | 594 | 18,000 |
| 1996/02/05 | 587 | 595 | 586 | 595 | 7,000 |
| 1996/02/02 | 600 | 600 | 586 | 586 | 4,000 |
| 1996/02/01 | 590 | 591 | 580 | 591 | 13,000 |
| 1996/01/31 | 609 | 609 | 590 | 590 | 19,000 |
| 1996/01/30 | 580 | 609 | 580 | 609 | 20,000 |
| 1996/01/29 | 577 | 590 | 577 | 580 | 11,000 |
| 1996/01/26 | 580 | 580 | 570 | 575 | 15,000 |
| 1996/01/25 | 590 | 590 | 580 | 580 | 13,000 |
| 1996/01/24 | 572 | 580 | 570 | 580 | 10,000 |
| 1996/01/23 | 584 | 584 | 581 | 582 | 15,000 |
| 1996/01/22 | 598 | 598 | 582 | 582 | 19,000 |
| 1996/01/19 | 606 | 606 | 585 | 585 | 14,000 |
| 1996/01/18 | 630 | 630 | 601 | 601 | 39,000 |
| 1996/01/17 | 650 | 655 | 625 | 630 | 203,000 |
| 1996/01/16 | 600 | 625 | 595 | 620 | 64,000 |
| 1996/01/12 | 592 | 595 | 580 | 593 | 26,000 |
| 1996/01/11 | 611 | 615 | 592 | 592 | 15,000 |
| 1996/01/10 | 596 | 629 | 595 | 600 | 68,000 |
| 1996/01/09 | 585 | 597 | 585 | 592 | 21,000 |
| 1996/01/08 | 576 | 585 | 576 | 580 | 16,000 |
| 1996/01/05 | 591 | 591 | 571 | 571 | 14,000 |
| 1996/01/04 | 582 | 582 | 581 | 581 | 8,000 |