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 |
---|---|---|---|---|---|
1997/12/30 | 330 | 345 | 330 | 345 | 2,000 |
1997/12/29 | 320 | 330 | 320 | 330 | 18,000 |
1997/12/26 | 312 | 320 | 305 | 320 | 14,000 |
1997/12/25 | 320 | 320 | 305 | 317 | 6,000 |
1997/12/24 | 324 | 327 | 320 | 320 | 5,000 |
1997/12/19 | 335 | 343 | 335 | 343 | 8,000 |
1997/12/18 | 330 | 330 | 330 | 330 | 1,000 |
1997/12/17 | 334 | 335 | 326 | 335 | 3,000 |
1997/12/16 | 334 | 334 | 334 | 334 | 1,000 |
1997/12/15 | 339 | 339 | 339 | 339 | 5,000 |
1997/12/12 | 340 | 345 | 340 | 340 | 5,000 |
1997/12/11 | 340 | 340 | 340 | 340 | 6,000 |
1997/12/10 | 341 | 345 | 340 | 340 | 4,000 |
1997/12/09 | 350 | 350 | 340 | 340 | 11,000 |
1997/12/08 | 366 | 366 | 350 | 350 | 10,000 |
1997/12/05 | 366 | 366 | 361 | 361 | 14,000 |
1997/12/04 | 361 | 361 | 361 | 361 | 2,000 |
1997/12/03 | 380 | 380 | 380 | 380 | 2,000 |
1997/12/02 | 400 | 400 | 381 | 381 | 3,000 |
1997/12/01 | 380 | 380 | 380 | 380 | 1,000 |
1997/11/28 | 361 | 370 | 361 | 370 | 3,000 |
1997/11/27 | 365 | 365 | 360 | 360 | 8,000 |
1997/11/26 | 365 | 365 | 365 | 365 | 6,000 |
1997/11/25 | 370 | 370 | 360 | 360 | 4,000 |
1997/11/21 | 375 | 375 | 375 | 375 | 3,000 |
1997/11/20 | 385 | 385 | 385 | 385 | 6,000 |
1997/11/19 | 380 | 380 | 370 | 370 | 9,000 |
1997/11/18 | 371 | 380 | 371 | 380 | 8,000 |
1997/11/17 | 369 | 373 | 360 | 370 | 20,000 |
1997/11/14 | 375 | 375 | 360 | 370 | 13,000 |
1997/11/12 | 386 | 390 | 379 | 379 | 11,000 |
1997/11/11 | 390 | 390 | 386 | 386 | 4,000 |
1997/11/07 | 395 | 395 | 395 | 395 | 10,000 |
1997/11/06 | 420 | 420 | 410 | 410 | 10,000 |
1997/11/05 | 430 | 430 | 420 | 420 | 5,000 |
1997/11/04 | 435 | 435 | 430 | 430 | 4,000 |
1997/10/31 | 435 | 435 | 435 | 435 | 2,000 |
1997/10/30 | 430 | 440 | 430 | 435 | 5,000 |
1997/10/29 | 430 | 430 | 430 | 430 | 2,000 |
1997/10/28 | 429 | 429 | 429 | 429 | 1,000 |
1997/10/27 | 445 | 445 | 445 | 445 | 2,000 |
1997/10/24 | 445 | 445 | 445 | 445 | 2,000 |
1997/10/23 | 455 | 455 | 445 | 445 | 2,000 |
1997/10/22 | 445 | 445 | 445 | 445 | 7,000 |
1997/10/21 | 430 | 440 | 430 | 440 | 4,000 |
1997/10/20 | 440 | 440 | 430 | 430 | 6,000 |
1997/10/17 | 410 | 410 | 410 | 410 | 8,000 |
1997/10/16 | 410 | 410 | 392 | 410 | 5,000 |
1997/10/15 | 410 | 410 | 410 | 410 | 3,000 |
1997/10/14 | 415 | 415 | 410 | 410 | 5,000 |
1997/10/09 | 430 | 430 | 416 | 420 | 5,000 |
1997/10/08 | 440 | 440 | 430 | 430 | 3,000 |
1997/10/07 | 450 | 450 | 450 | 450 | 2,000 |
1997/10/03 | 415 | 415 | 400 | 415 | 27,000 |
1997/10/02 | 420 | 425 | 420 | 420 | 10,000 |
1997/10/01 | 450 | 451 | 435 | 435 | 9,000 |
1997/09/30 | 471 | 471 | 455 | 455 | 14,000 |
1997/09/29 | 481 | 481 | 471 | 471 | 8,000 |
1997/09/26 | 500 | 500 | 490 | 490 | 21,000 |
1997/09/25 | 500 | 500 | 500 | 500 | 3,000 |
1997/09/24 | 502 | 502 | 500 | 500 | 8,000 |
1997/09/22 | 506 | 507 | 491 | 491 | 10,000 |
1997/09/19 | 528 | 530 | 505 | 505 | 7,000 |
1997/09/18 | 512 | 512 | 504 | 504 | 10,000 |
1997/09/17 | 515 | 520 | 511 | 520 | 7,000 |
1997/09/16 | 511 | 511 | 511 | 511 | 3,000 |
1997/09/12 | 525 | 525 | 511 | 521 | 15,000 |
1997/09/11 | 560 | 560 | 531 | 532 | 15,000 |
1997/09/10 | 551 | 560 | 550 | 560 | 7,000 |
1997/09/08 | 570 | 570 | 550 | 550 | 7,000 |
1997/09/05 | 560 | 570 | 560 | 570 | 4,000 |
1997/09/04 | 560 | 560 | 560 | 560 | 1,000 |
1997/09/03 | 550 | 560 | 550 | 560 | 9,000 |
1997/09/02 | 552 | 552 | 551 | 551 | 3,000 |
1997/09/01 | 560 | 560 | 560 | 560 | 1,000 |
1997/08/29 | 561 | 561 | 560 | 560 | 8,000 |
1997/08/28 | 569 | 575 | 569 | 575 | 2,000 |
1997/08/27 | 589 | 589 | 570 | 575 | 6,000 |
1997/08/25 | 588 | 588 | 588 | 588 | 2,000 |
1997/08/22 | 590 | 590 | 589 | 589 | 2,000 |
1997/08/21 | 560 | 564 | 560 | 564 | 4,000 |
1997/08/20 | 600 | 600 | 600 | 600 | 4,000 |
1997/08/18 | 560 | 565 | 560 | 560 | 4,000 |
1997/08/15 | 580 | 580 | 580 | 580 | 2,000 |
1997/08/14 | 570 | 570 | 570 | 570 | 2,000 |
1997/08/13 | 595 | 595 | 580 | 580 | 8,000 |
1997/08/12 | 580 | 601 | 580 | 600 | 20,000 |
1997/08/11 | 590 | 590 | 560 | 560 | 19,000 |
1997/08/08 | 566 | 595 | 565 | 595 | 9,000 |
1997/08/07 | 560 | 560 | 551 | 551 | 7,000 |
1997/08/06 | 560 | 561 | 555 | 560 | 6,000 |
1997/08/05 | 561 | 570 | 550 | 570 | 9,000 |
1997/08/04 | 590 | 590 | 581 | 581 | 4,000 |
1997/08/01 | 591 | 591 | 585 | 590 | 8,000 |
1997/07/31 | 591 | 595 | 591 | 595 | 3,000 |
1997/07/30 | 615 | 615 | 600 | 600 | 7,000 |
1997/07/29 | 620 | 620 | 610 | 615 | 4,000 |
1997/07/28 | 600 | 600 | 600 | 600 | 3,000 |
1997/07/25 | 611 | 611 | 590 | 590 | 55,000 |
1997/07/24 | 610 | 611 | 610 | 611 | 6,000 |
1997/07/23 | 620 | 620 | 603 | 609 | 10,000 |
1997/07/22 | 635 | 635 | 635 | 635 | 1,000 |
1997/07/18 | 638 | 640 | 615 | 615 | 10,000 |
1997/07/17 | 625 | 625 | 620 | 620 | 21,000 |
1997/07/16 | 631 | 640 | 625 | 625 | 24,000 |
1997/07/15 | 630 | 640 | 626 | 631 | 16,000 |
1997/07/14 | 650 | 650 | 646 | 646 | 6,000 |
1997/07/11 | 640 | 640 | 635 | 635 | 3,000 |
1997/07/10 | 625 | 630 | 625 | 625 | 10,000 |
1997/07/09 | 637 | 637 | 620 | 634 | 15,000 |
1997/07/08 | 635 | 638 | 625 | 638 | 13,000 |
1997/07/07 | 640 | 640 | 631 | 638 | 6,000 |
1997/07/04 | 630 | 640 | 630 | 640 | 20,000 |
1997/07/03 | 658 | 658 | 632 | 648 | 47,000 |
1997/07/02 | 641 | 651 | 641 | 650 | 118,000 |
1997/07/01 | 620 | 639 | 620 | 634 | 69,000 |
1997/06/30 | 610 | 620 | 602 | 602 | 11,000 |
1997/06/27 | 600 | 603 | 600 | 600 | 11,000 |
1997/06/26 | 600 | 600 | 595 | 599 | 9,000 |
1997/06/25 | 600 | 600 | 590 | 596 | 10,000 |
1997/06/24 | 600 | 600 | 600 | 600 | 3,000 |
1997/06/23 | 600 | 600 | 600 | 600 | 1,000 |
1997/06/20 | 620 | 620 | 620 | 620 | 4,000 |
1997/06/18 | 605 | 606 | 605 | 605 | 7,000 |
1997/06/17 | 602 | 605 | 602 | 605 | 6,000 |
1997/06/16 | 605 | 606 | 605 | 606 | 2,000 |
1997/06/13 | 602 | 610 | 602 | 603 | 5,000 |
1997/06/12 | 606 | 606 | 600 | 600 | 9,000 |
1997/06/11 | 610 | 610 | 605 | 606 | 20,000 |
1997/06/10 | 610 | 610 | 605 | 606 | 5,000 |
1997/06/09 | 612 | 625 | 612 | 620 | 12,000 |
1997/06/06 | 620 | 620 | 610 | 610 | 8,000 |
1997/06/05 | 620 | 620 | 605 | 605 | 7,000 |
1997/06/04 | 614 | 625 | 614 | 620 | 13,000 |
1997/06/03 | 612 | 612 | 611 | 612 | 9,000 |
1997/06/02 | 610 | 610 | 602 | 602 | 9,000 |
1997/05/30 | 610 | 612 | 607 | 610 | 29,000 |
1997/05/29 | 612 | 612 | 612 | 612 | 1,000 |
1997/05/28 | 620 | 620 | 612 | 612 | 7,000 |
1997/05/27 | 636 | 636 | 616 | 616 | 11,000 |
1997/05/26 | 620 | 630 | 615 | 616 | 8,000 |
1997/05/23 | 647 | 648 | 620 | 621 | 19,000 |
1997/05/22 | 644 | 645 | 625 | 644 | 15,000 |
1997/05/21 | 624 | 645 | 624 | 645 | 23,000 |
1997/05/20 | 645 | 645 | 615 | 625 | 19,000 |
1997/05/19 | 615 | 640 | 615 | 640 | 14,000 |
1997/05/16 | 610 | 625 | 610 | 624 | 7,000 |
1997/05/15 | 603 | 610 | 595 | 605 | 16,000 |
1997/05/14 | 615 | 615 | 605 | 611 | 13,000 |
1997/05/13 | 626 | 626 | 623 | 626 | 8,000 |
1997/05/12 | 610 | 626 | 591 | 602 | 13,000 |
1997/05/09 | 640 | 643 | 620 | 620 | 34,000 |
1997/05/08 | 650 | 655 | 631 | 641 | 57,000 |
1997/05/07 | 637 | 665 | 635 | 660 | 129,000 |
1997/05/06 | 623 | 635 | 620 | 630 | 113,000 |
1997/05/02 | 599 | 608 | 590 | 603 | 40,000 |
1997/05/01 | 591 | 605 | 590 | 601 | 65,000 |
1997/04/30 | 563 | 580 | 563 | 580 | 17,000 |
1997/04/28 | 560 | 560 | 560 | 560 | 3,000 |
1997/04/25 | 581 | 581 | 560 | 560 | 5,000 |
1997/04/24 | 595 | 595 | 591 | 591 | 4,000 |
1997/04/23 | 579 | 595 | 576 | 595 | 28,000 |
1997/04/22 | 590 | 595 | 575 | 580 | 17,000 |
1997/04/21 | 560 | 580 | 560 | 570 | 7,000 |
1997/04/18 | 561 | 561 | 560 | 560 | 6,000 |
1997/04/17 | 520 | 520 | 520 | 520 | 1,000 |
1997/04/16 | 523 | 523 | 520 | 520 | 7,000 |
1997/04/15 | 501 | 503 | 501 | 503 | 10,000 |
1997/04/14 | 511 | 511 | 500 | 501 | 10,000 |
1997/04/11 | 520 | 520 | 510 | 510 | 11,000 |
1997/04/10 | 531 | 531 | 500 | 520 | 32,000 |
1997/04/09 | 532 | 538 | 531 | 531 | 14,000 |
1997/04/08 | 550 | 550 | 530 | 531 | 6,000 |
1997/04/07 | 550 | 550 | 545 | 545 | 8,000 |
1997/04/04 | 560 | 560 | 550 | 550 | 14,000 |
1997/04/03 | 551 | 551 | 548 | 550 | 5,000 |
1997/04/02 | 589 | 589 | 546 | 546 | 6,000 |
1997/04/01 | 575 | 575 | 566 | 570 | 10,000 |
1997/03/31 | 575 | 575 | 575 | 575 | 3,000 |
1997/03/28 | 580 | 580 | 575 | 575 | 18,000 |
1997/03/27 | 575 | 580 | 575 | 575 | 9,000 |
1997/03/25 | 594 | 594 | 574 | 589 | 7,000 |
1997/03/24 | 565 | 595 | 565 | 595 | 9,000 |
1997/03/21 | 601 | 601 | 581 | 582 | 17,000 |
1997/03/19 | 563 | 599 | 563 | 595 | 27,000 |
1997/03/18 | 557 | 563 | 557 | 560 | 4,000 |
1997/03/17 | 545 | 557 | 545 | 557 | 3,000 |
1997/03/14 | 542 | 545 | 542 | 542 | 23,000 |
1997/03/13 | 542 | 542 | 542 | 542 | 3,000 |
1997/03/12 | 560 | 560 | 560 | 560 | 2,000 |
1997/03/11 | 560 | 560 | 540 | 540 | 5,000 |
1997/03/07 | 553 | 560 | 553 | 560 | 2,000 |
1997/03/06 | 551 | 552 | 551 | 552 | 4,000 |
1997/03/05 | 561 | 563 | 561 | 563 | 4,000 |
1997/03/04 | 561 | 570 | 561 | 570 | 6,000 |
1997/03/03 | 575 | 575 | 570 | 570 | 6,000 |
1997/02/28 | 560 | 574 | 560 | 574 | 7,000 |
1997/02/27 | 579 | 579 | 579 | 579 | 2,000 |
1997/02/26 | 575 | 579 | 570 | 579 | 14,000 |
1997/02/25 | 575 | 575 | 561 | 570 | 12,000 |
1997/02/24 | 560 | 561 | 555 | 555 | 5,000 |
1997/02/21 | 587 | 587 | 565 | 570 | 5,000 |
1997/02/20 | 589 | 589 | 575 | 588 | 14,000 |
1997/02/19 | 581 | 581 | 571 | 571 | 6,000 |
1997/02/18 | 582 | 590 | 571 | 571 | 27,000 |
1997/02/17 | 568 | 589 | 563 | 563 | 25,000 |
1997/02/14 | 520 | 560 | 520 | 560 | 30,000 |
1997/02/13 | 520 | 520 | 512 | 520 | 11,000 |
1997/02/12 | 520 | 520 | 510 | 520 | 18,000 |
1997/02/10 | 522 | 523 | 521 | 521 | 6,000 |
1997/02/06 | 524 | 524 | 522 | 522 | 11,000 |
1997/02/05 | 540 | 540 | 523 | 523 | 2,000 |
1997/01/31 | 521 | 522 | 520 | 522 | 8,000 |
1997/01/30 | 540 | 540 | 521 | 521 | 7,000 |
1997/01/29 | 525 | 540 | 525 | 540 | 13,000 |
1997/01/28 | 511 | 525 | 511 | 525 | 6,000 |
1997/01/27 | 527 | 527 | 527 | 527 | 2,000 |
1997/01/24 | 528 | 528 | 528 | 528 | 1,000 |
1997/01/23 | 510 | 512 | 510 | 511 | 3,000 |
1997/01/22 | 501 | 520 | 501 | 520 | 3,000 |
1997/01/20 | 540 | 540 | 515 | 515 | 8,000 |
1997/01/17 | 516 | 516 | 513 | 513 | 4,000 |
1997/01/16 | 526 | 526 | 512 | 512 | 4,000 |
1997/01/14 | 496 | 496 | 496 | 496 | 2,000 |
1997/01/13 | 480 | 480 | 471 | 471 | 8,000 |
1997/01/10 | 502 | 502 | 480 | 485 | 26,000 |
1997/01/09 | 505 | 505 | 500 | 502 | 13,000 |
1997/01/08 | 505 | 509 | 505 | 505 | 16,000 |
1997/01/07 | 530 | 530 | 511 | 511 | 10,000 |
1997/01/06 | 520 | 520 | 520 | 520 | 1,000 |