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 |
---|---|---|---|---|---|
1998/12/30 | 240 | 240 | 240 | 240 | 11,000 |
1998/12/29 | 244 | 245 | 240 | 240 | 22,000 |
1998/12/28 | 243 | 244 | 243 | 243 | 3,000 |
1998/12/25 | 260 | 260 | 251 | 251 | 6,000 |
1998/12/24 | 258 | 258 | 255 | 255 | 9,000 |
1998/12/22 | 260 | 260 | 260 | 260 | 2,000 |
1998/12/21 | 270 | 270 | 270 | 270 | 1,000 |
1998/12/18 | 280 | 280 | 280 | 280 | 9,000 |
1998/12/17 | 243 | 243 | 243 | 243 | 2,000 |
1998/12/16 | 240 | 242 | 240 | 242 | 2,000 |
1998/12/15 | 251 | 251 | 250 | 250 | 7,000 |
1998/12/14 | 256 | 256 | 256 | 256 | 4,000 |
1998/12/11 | 256 | 256 | 256 | 256 | 4,000 |
1998/12/10 | 258 | 258 | 258 | 258 | 4,000 |
1998/12/09 | 257 | 257 | 257 | 257 | 5,000 |
1998/12/08 | 257 | 257 | 257 | 257 | 1,000 |
1998/12/07 | 280 | 280 | 255 | 255 | 10,000 |
1998/12/04 | 257 | 257 | 252 | 252 | 4,000 |
1998/12/03 | 251 | 251 | 250 | 250 | 6,000 |
1998/12/02 | 266 | 266 | 250 | 250 | 4,000 |
1998/12/01 | 274 | 274 | 274 | 274 | 2,000 |
1998/11/30 | 280 | 280 | 279 | 279 | 9,000 |
1998/11/27 | 280 | 280 | 280 | 280 | 4,000 |
1998/11/26 | 278 | 280 | 278 | 280 | 7,000 |
1998/11/25 | 271 | 271 | 265 | 266 | 23,000 |
1998/11/24 | 261 | 265 | 261 | 265 | 9,000 |
1998/11/20 | 251 | 260 | 250 | 260 | 7,000 |
1998/11/19 | 250 | 251 | 250 | 251 | 8,000 |
1998/11/18 | 246 | 246 | 246 | 246 | 5,000 |
1998/11/17 | 246 | 246 | 246 | 246 | 6,000 |
1998/11/16 | 245 | 245 | 245 | 245 | 2,000 |
1998/11/13 | 247 | 247 | 247 | 247 | 1,000 |
1998/11/12 | 247 | 247 | 247 | 247 | 1,000 |
1998/11/11 | 250 | 250 | 245 | 245 | 5,000 |
1998/11/10 | 252 | 252 | 250 | 250 | 3,000 |
1998/11/09 | 265 | 265 | 250 | 250 | 2,000 |
1998/11/06 | 255 | 255 | 255 | 255 | 6,000 |
1998/11/05 | 255 | 255 | 255 | 255 | 2,000 |
1998/11/04 | 251 | 251 | 251 | 251 | 2,000 |
1998/11/02 | 250 | 251 | 250 | 250 | 6,000 |
1998/10/29 | 252 | 252 | 252 | 252 | 4,000 |
1998/10/28 | 251 | 251 | 251 | 251 | 4,000 |
1998/10/27 | 261 | 261 | 261 | 261 | 5,000 |
1998/10/26 | 251 | 261 | 251 | 261 | 2,000 |
1998/10/23 | 290 | 290 | 240 | 240 | 5,000 |
1998/10/22 | 276 | 276 | 276 | 276 | 5,000 |
1998/10/21 | 280 | 290 | 276 | 276 | 3,000 |
1998/10/20 | 294 | 294 | 280 | 280 | 7,000 |
1998/10/19 | 251 | 251 | 251 | 251 | 1,000 |
1998/10/16 | 261 | 261 | 251 | 251 | 7,000 |
1998/10/15 | 264 | 264 | 264 | 264 | 5,000 |
1998/10/13 | 266 | 266 | 261 | 264 | 11,000 |
1998/10/12 | 264 | 264 | 264 | 264 | 1,000 |
1998/10/09 | 264 | 264 | 264 | 264 | 2,000 |
1998/10/08 | 265 | 265 | 264 | 264 | 18,000 |
1998/10/07 | 261 | 264 | 261 | 263 | 7,000 |
1998/10/06 | 265 | 265 | 261 | 261 | 9,000 |
1998/10/05 | 270 | 271 | 265 | 265 | 10,000 |
1998/10/02 | 280 | 280 | 280 | 280 | 3,000 |
1998/10/01 | 280 | 280 | 261 | 261 | 7,000 |
1998/09/30 | 300 | 305 | 291 | 305 | 8,000 |
1998/09/29 | 291 | 292 | 291 | 291 | 8,000 |
1998/09/28 | 326 | 326 | 326 | 326 | 2,000 |
1998/09/24 | 334 | 334 | 305 | 330 | 5,000 |
1998/09/22 | 301 | 315 | 301 | 303 | 9,000 |
1998/09/21 | 370 | 374 | 297 | 297 | 79,000 |
1998/09/18 | 327 | 355 | 327 | 355 | 89,000 |
1998/09/17 | 293 | 324 | 293 | 320 | 53,000 |
1998/09/16 | 290 | 293 | 290 | 293 | 6,000 |
1998/09/09 | 267 | 295 | 267 | 295 | 19,000 |
1998/09/08 | 260 | 270 | 260 | 270 | 12,000 |
1998/09/07 | 232 | 260 | 230 | 260 | 64,000 |
1998/09/04 | 266 | 266 | 260 | 260 | 11,000 |
1998/09/03 | 270 | 270 | 270 | 270 | 5,000 |
1998/09/02 | 270 | 270 | 270 | 270 | 23,000 |
1998/09/01 | 271 | 274 | 260 | 270 | 35,000 |
1998/08/31 | 274 | 274 | 272 | 272 | 3,000 |
1998/08/28 | 300 | 300 | 294 | 294 | 14,000 |
1998/08/27 | 306 | 307 | 300 | 300 | 13,000 |
1998/08/26 | 305 | 305 | 305 | 305 | 6,000 |
1998/08/25 | 320 | 320 | 315 | 315 | 4,000 |
1998/08/24 | 319 | 320 | 319 | 320 | 8,000 |
1998/08/21 | 343 | 343 | 339 | 339 | 5,000 |
1998/08/20 | 328 | 349 | 328 | 349 | 5,000 |
1998/08/12 | 310 | 320 | 310 | 320 | 6,000 |
1998/08/10 | 320 | 320 | 320 | 320 | 4,000 |
1998/08/07 | 320 | 320 | 320 | 320 | 2,000 |
1998/08/06 | 325 | 325 | 320 | 320 | 5,000 |
1998/08/05 | 325 | 325 | 325 | 325 | 19,000 |
1998/08/04 | 326 | 326 | 325 | 325 | 9,000 |
1998/08/03 | 340 | 340 | 326 | 326 | 5,000 |
1998/07/30 | 340 | 348 | 333 | 348 | 8,000 |
1998/07/29 | 340 | 341 | 337 | 337 | 8,000 |
1998/07/28 | 350 | 350 | 350 | 350 | 1,000 |
1998/07/24 | 370 | 370 | 370 | 370 | 11,000 |
1998/07/23 | 351 | 351 | 350 | 350 | 4,000 |
1998/07/22 | 369 | 369 | 344 | 350 | 4,000 |
1998/07/21 | 369 | 369 | 369 | 369 | 8,000 |
1998/07/17 | 360 | 369 | 360 | 368 | 6,000 |
1998/07/16 | 350 | 350 | 350 | 350 | 2,000 |
1998/07/15 | 350 | 350 | 350 | 350 | 5,000 |
1998/07/14 | 341 | 341 | 340 | 340 | 20,000 |
1998/07/13 | 340 | 340 | 340 | 340 | 10,000 |
1998/07/09 | 360 | 360 | 360 | 360 | 1,000 |
1998/07/08 | 370 | 370 | 370 | 370 | 1,000 |
1998/07/07 | 380 | 390 | 380 | 380 | 7,000 |
1998/07/06 | 350 | 350 | 350 | 350 | 5,000 |
1998/07/03 | 350 | 350 | 340 | 350 | 7,000 |
1998/07/02 | 350 | 350 | 342 | 342 | 4,000 |
1998/07/01 | 340 | 341 | 340 | 341 | 8,000 |
1998/06/30 | 340 | 350 | 340 | 350 | 3,000 |
1998/06/29 | 340 | 340 | 340 | 340 | 4,000 |
1998/06/25 | 340 | 340 | 339 | 339 | 3,000 |
1998/06/24 | 325 | 330 | 325 | 330 | 6,000 |
1998/06/23 | 340 | 340 | 340 | 340 | 4,000 |
1998/06/22 | 325 | 325 | 325 | 325 | 2,000 |
1998/06/19 | 341 | 343 | 341 | 343 | 5,000 |
1998/06/18 | 326 | 330 | 326 | 330 | 4,000 |
1998/06/17 | 330 | 330 | 330 | 330 | 2,000 |
1998/06/16 | 350 | 350 | 350 | 350 | 2,000 |
1998/06/15 | 350 | 350 | 350 | 350 | 3,000 |
1998/06/12 | 350 | 350 | 350 | 350 | 2,000 |
1998/06/11 | 325 | 330 | 325 | 330 | 2,000 |
1998/06/10 | 325 | 325 | 325 | 325 | 2,000 |
1998/06/08 | 340 | 340 | 340 | 340 | 5,000 |
1998/06/05 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/04 | 335 | 335 | 335 | 335 | 2,000 |
1998/06/03 | 350 | 350 | 350 | 350 | 2,000 |
1998/06/01 | 352 | 352 | 350 | 350 | 3,000 |
1998/05/28 | 352 | 352 | 352 | 352 | 1,000 |
1998/05/26 | 369 | 369 | 369 | 369 | 1,000 |
1998/05/25 | 370 | 370 | 370 | 370 | 2,000 |
1998/05/22 | 370 | 370 | 370 | 370 | 1,000 |
1998/05/20 | 370 | 370 | 370 | 370 | 3,000 |
1998/05/14 | 350 | 350 | 350 | 350 | 2,000 |
1998/05/13 | 350 | 375 | 350 | 375 | 5,000 |
1998/05/12 | 350 | 353 | 340 | 340 | 5,000 |
1998/05/11 | 375 | 375 | 375 | 375 | 1,000 |
1998/05/08 | 375 | 375 | 375 | 375 | 1,000 |
1998/05/07 | 380 | 380 | 380 | 380 | 4,000 |
1998/05/06 | 379 | 380 | 379 | 380 | 2,000 |
1998/05/01 | 395 | 395 | 390 | 390 | 2,000 |
1998/04/28 | 395 | 395 | 395 | 395 | 1,000 |
1998/04/24 | 400 | 400 | 400 | 400 | 2,000 |
1998/04/22 | 402 | 402 | 402 | 402 | 5,000 |
1998/04/21 | 372 | 372 | 372 | 372 | 1,000 |
1998/04/20 | 380 | 380 | 375 | 375 | 9,000 |
1998/04/17 | 370 | 370 | 370 | 370 | 7,000 |
1998/04/16 | 370 | 370 | 370 | 370 | 2,000 |
1998/04/15 | 384 | 384 | 370 | 380 | 8,000 |
1998/04/14 | 385 | 385 | 385 | 385 | 3,000 |
1998/04/10 | 380 | 380 | 380 | 380 | 6,000 |
1998/04/09 | 380 | 380 | 380 | 380 | 1,000 |
1998/04/08 | 385 | 385 | 380 | 380 | 10,000 |
1998/04/07 | 400 | 400 | 385 | 385 | 11,000 |
1998/04/06 | 400 | 400 | 400 | 400 | 3,000 |
1998/04/03 | 395 | 400 | 395 | 400 | 2,000 |
1998/04/01 | 430 | 430 | 430 | 430 | 24,000 |
1998/03/31 | 424 | 435 | 421 | 435 | 33,000 |
1998/03/30 | 418 | 426 | 418 | 425 | 26,000 |
1998/03/27 | 423 | 423 | 423 | 423 | 3,000 |
1998/03/26 | 415 | 415 | 415 | 415 | 3,000 |
1998/03/25 | 415 | 415 | 415 | 415 | 2,000 |
1998/03/24 | 415 | 415 | 415 | 415 | 1,000 |
1998/03/23 | 428 | 428 | 420 | 420 | 3,000 |
1998/03/20 | 422 | 428 | 422 | 428 | 32,000 |
1998/03/19 | 400 | 422 | 400 | 422 | 15,000 |
1998/03/18 | 400 | 405 | 400 | 405 | 7,000 |
1998/03/17 | 400 | 408 | 400 | 408 | 15,000 |
1998/03/16 | 424 | 424 | 405 | 405 | 7,000 |
1998/03/13 | 410 | 426 | 410 | 424 | 32,000 |
1998/03/12 | 410 | 412 | 410 | 412 | 16,000 |
1998/03/11 | 405 | 409 | 405 | 409 | 48,000 |
1998/03/10 | 400 | 409 | 400 | 409 | 2,000 |
1998/03/09 | 412 | 412 | 402 | 402 | 4,000 |
1998/03/06 | 400 | 410 | 400 | 407 | 21,000 |
1998/03/05 | 410 | 410 | 400 | 400 | 3,000 |
1998/03/03 | 410 | 415 | 405 | 412 | 20,000 |
1998/03/02 | 411 | 415 | 411 | 415 | 2,000 |
1998/02/27 | 415 | 415 | 410 | 410 | 14,000 |
1998/02/26 | 420 | 420 | 420 | 420 | 4,000 |
1998/02/25 | 425 | 425 | 420 | 424 | 3,000 |
1998/02/23 | 433 | 433 | 428 | 428 | 6,000 |
1998/02/20 | 425 | 428 | 420 | 428 | 5,000 |
1998/02/19 | 418 | 425 | 418 | 425 | 2,000 |
1998/02/18 | 423 | 423 | 423 | 423 | 1,000 |
1998/02/17 | 425 | 428 | 425 | 428 | 5,000 |
1998/02/16 | 425 | 429 | 425 | 429 | 3,000 |
1998/02/12 | 435 | 435 | 435 | 435 | 3,000 |
1998/02/10 | 434 | 440 | 420 | 440 | 14,000 |
1998/02/09 | 450 | 450 | 440 | 440 | 10,000 |
1998/02/06 | 429 | 440 | 429 | 440 | 8,000 |
1998/02/05 | 408 | 425 | 408 | 425 | 11,000 |
1998/02/04 | 414 | 415 | 414 | 415 | 11,000 |
1998/02/03 | 425 | 425 | 425 | 425 | 1,000 |
1998/02/02 | 420 | 420 | 410 | 420 | 7,000 |
1998/01/30 | 420 | 420 | 410 | 420 | 15,000 |
1998/01/29 | 420 | 430 | 420 | 430 | 7,000 |
1998/01/28 | 418 | 420 | 415 | 420 | 15,000 |
1998/01/27 | 415 | 420 | 415 | 418 | 16,000 |
1998/01/26 | 430 | 430 | 420 | 420 | 9,000 |
1998/01/23 | 430 | 435 | 430 | 435 | 6,000 |
1998/01/22 | 400 | 420 | 398 | 420 | 7,000 |
1998/01/21 | 400 | 410 | 400 | 405 | 9,000 |
1998/01/20 | 364 | 395 | 360 | 395 | 17,000 |
1998/01/19 | 358 | 359 | 358 | 359 | 6,000 |
1998/01/16 | 363 | 368 | 363 | 368 | 2,000 |
1998/01/14 | 368 | 368 | 350 | 368 | 23,000 |
1998/01/13 | 357 | 365 | 357 | 362 | 6,000 |
1998/01/12 | 365 | 365 | 362 | 362 | 2,000 |
1998/01/09 | 368 | 369 | 368 | 369 | 5,000 |
1998/01/08 | 364 | 370 | 364 | 369 | 11,000 |
1998/01/07 | 365 | 370 | 365 | 369 | 6,000 |
1998/01/06 | 345 | 370 | 345 | 370 | 9,000 |