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 |
---|---|---|---|---|---|
1999/12/30 | 230 | 230 | 230 | 230 | 1,000 |
1999/12/28 | 220 | 220 | 220 | 220 | 10,000 |
1999/12/27 | 243 | 243 | 219 | 243 | 18,000 |
1999/12/24 | 255 | 255 | 251 | 251 | 5,000 |
1999/12/22 | 227 | 227 | 220 | 220 | 7,000 |
1999/12/21 | 229 | 230 | 227 | 227 | 7,000 |
1999/12/20 | 259 | 259 | 259 | 259 | 9,000 |
1999/12/17 | 225 | 229 | 225 | 229 | 2,000 |
1999/12/16 | 214 | 229 | 214 | 229 | 7,000 |
1999/12/15 | 230 | 230 | 220 | 229 | 4,000 |
1999/12/14 | 220 | 230 | 220 | 230 | 8,000 |
1999/12/13 | 222 | 228 | 221 | 228 | 5,000 |
1999/12/10 | 225 | 226 | 225 | 226 | 2,000 |
1999/12/08 | 230 | 230 | 230 | 230 | 9,000 |
1999/12/06 | 223 | 230 | 223 | 230 | 4,000 |
1999/12/03 | 230 | 230 | 225 | 225 | 9,000 |
1999/12/02 | 229 | 229 | 229 | 229 | 1,000 |
1999/12/01 | 220 | 230 | 220 | 230 | 11,000 |
1999/11/30 | 220 | 220 | 215 | 220 | 6,000 |
1999/11/29 | 220 | 228 | 220 | 228 | 3,000 |
1999/11/26 | 230 | 230 | 230 | 230 | 2,000 |
1999/11/25 | 230 | 230 | 230 | 230 | 3,000 |
1999/11/24 | 220 | 229 | 220 | 229 | 2,000 |
1999/11/22 | 229 | 229 | 229 | 229 | 1,000 |
1999/11/19 | 232 | 233 | 230 | 230 | 12,000 |
1999/11/18 | 230 | 230 | 230 | 230 | 5,000 |
1999/11/16 | 234 | 234 | 230 | 230 | 7,000 |
1999/11/15 | 216 | 235 | 215 | 235 | 7,000 |
1999/11/12 | 239 | 239 | 225 | 226 | 8,000 |
1999/11/11 | 240 | 240 | 215 | 215 | 4,000 |
1999/11/09 | 240 | 240 | 213 | 239 | 9,000 |
1999/11/08 | 213 | 240 | 213 | 240 | 21,000 |
1999/11/05 | 232 | 240 | 232 | 232 | 8,000 |
1999/11/04 | 240 | 240 | 231 | 231 | 5,000 |
1999/11/02 | 240 | 240 | 230 | 230 | 6,000 |
1999/11/01 | 240 | 240 | 240 | 240 | 8,000 |
1999/10/29 | 239 | 240 | 239 | 240 | 2,000 |
1999/10/28 | 240 | 240 | 240 | 240 | 6,000 |
1999/10/26 | 249 | 249 | 249 | 249 | 2,000 |
1999/10/25 | 255 | 255 | 249 | 249 | 19,000 |
1999/10/20 | 250 | 250 | 250 | 250 | 6,000 |
1999/10/18 | 240 | 240 | 240 | 240 | 4,000 |
1999/10/14 | 241 | 241 | 240 | 240 | 6,000 |
1999/10/13 | 245 | 245 | 240 | 240 | 8,000 |
1999/10/12 | 247 | 247 | 247 | 247 | 3,000 |
1999/10/08 | 245 | 245 | 245 | 245 | 4,000 |
1999/10/07 | 244 | 245 | 244 | 245 | 4,000 |
1999/10/06 | 244 | 244 | 240 | 240 | 8,000 |
1999/10/05 | 244 | 244 | 244 | 244 | 1,000 |
1999/10/04 | 244 | 244 | 243 | 243 | 5,000 |
1999/09/30 | 241 | 241 | 241 | 241 | 2,000 |
1999/09/29 | 255 | 255 | 241 | 241 | 4,000 |
1999/09/24 | 265 | 265 | 257 | 257 | 11,000 |
1999/09/22 | 257 | 257 | 257 | 257 | 1,000 |
1999/09/21 | 257 | 257 | 257 | 257 | 1,000 |
1999/09/20 | 287 | 287 | 287 | 287 | 5,000 |
1999/09/14 | 260 | 260 | 255 | 255 | 5,000 |
1999/09/13 | 265 | 265 | 260 | 260 | 5,000 |
1999/09/10 | 270 | 270 | 270 | 270 | 2,000 |
1999/09/08 | 271 | 271 | 270 | 270 | 4,000 |
1999/09/07 | 271 | 271 | 271 | 271 | 1,000 |
1999/09/06 | 272 | 272 | 270 | 270 | 4,000 |
1999/09/03 | 272 | 272 | 272 | 272 | 1,000 |
1999/09/02 | 271 | 271 | 270 | 270 | 8,000 |
1999/08/30 | 270 | 270 | 270 | 270 | 1,000 |
1999/08/27 | 270 | 271 | 270 | 270 | 10,000 |
1999/08/25 | 300 | 300 | 300 | 300 | 2,000 |
1999/08/20 | 300 | 300 | 300 | 300 | 5,000 |
1999/08/19 | 275 | 275 | 275 | 275 | 1,000 |
1999/08/17 | 273 | 280 | 270 | 270 | 4,000 |
1999/08/16 | 267 | 267 | 267 | 267 | 1,000 |
1999/08/11 | 261 | 261 | 260 | 260 | 3,000 |
1999/08/09 | 282 | 282 | 277 | 277 | 2,000 |
1999/08/04 | 293 | 293 | 291 | 291 | 6,000 |
1999/08/03 | 295 | 295 | 295 | 295 | 4,000 |
1999/08/02 | 297 | 297 | 295 | 295 | 16,000 |
1999/07/30 | 296 | 297 | 296 | 297 | 4,000 |
1999/07/28 | 298 | 298 | 295 | 295 | 4,000 |
1999/07/27 | 299 | 299 | 297 | 297 | 12,000 |
1999/07/26 | 300 | 300 | 300 | 300 | 1,000 |
1999/07/23 | 318 | 318 | 299 | 299 | 8,000 |
1999/07/22 | 301 | 301 | 300 | 300 | 4,000 |
1999/07/21 | 309 | 309 | 300 | 300 | 3,000 |
1999/07/19 | 330 | 330 | 321 | 321 | 12,000 |
1999/07/16 | 320 | 320 | 318 | 318 | 6,000 |
1999/07/15 | 320 | 320 | 320 | 320 | 2,000 |
1999/07/12 | 325 | 325 | 320 | 320 | 3,000 |
1999/07/09 | 329 | 329 | 321 | 323 | 15,000 |
1999/07/08 | 326 | 331 | 326 | 329 | 12,000 |
1999/07/07 | 300 | 320 | 297 | 320 | 22,000 |
1999/07/06 | 297 | 300 | 297 | 300 | 8,000 |
1999/07/05 | 300 | 300 | 297 | 297 | 3,000 |
1999/07/02 | 297 | 299 | 296 | 299 | 7,000 |
1999/07/01 | 298 | 298 | 296 | 296 | 4,000 |
1999/06/30 | 296 | 300 | 296 | 296 | 3,000 |
1999/06/29 | 296 | 305 | 296 | 305 | 3,000 |
1999/06/28 | 294 | 299 | 294 | 299 | 13,000 |
1999/06/25 | 297 | 300 | 295 | 295 | 27,000 |
1999/06/24 | 299 | 299 | 295 | 295 | 2,000 |
1999/06/23 | 295 | 300 | 290 | 299 | 36,000 |
1999/06/22 | 291 | 295 | 290 | 290 | 11,000 |
1999/06/18 | 298 | 298 | 295 | 295 | 9,000 |
1999/06/17 | 295 | 295 | 295 | 295 | 12,000 |
1999/06/16 | 275 | 287 | 275 | 287 | 5,000 |
1999/06/15 | 277 | 278 | 277 | 278 | 7,000 |
1999/06/14 | 273 | 274 | 273 | 274 | 3,000 |
1999/06/11 | 282 | 282 | 270 | 270 | 19,000 |
1999/06/10 | 275 | 275 | 268 | 268 | 2,000 |
1999/06/09 | 270 | 270 | 270 | 270 | 5,000 |
1999/06/08 | 270 | 270 | 270 | 270 | 6,000 |
1999/06/07 | 270 | 270 | 270 | 270 | 2,000 |
1999/06/04 | 272 | 272 | 272 | 272 | 3,000 |
1999/06/03 | 273 | 273 | 273 | 273 | 1,000 |
1999/06/02 | 267 | 270 | 267 | 270 | 2,000 |
1999/05/28 | 269 | 269 | 264 | 266 | 12,000 |
1999/05/27 | 277 | 279 | 277 | 279 | 2,000 |
1999/05/26 | 263 | 267 | 263 | 267 | 15,000 |
1999/05/25 | 265 | 266 | 263 | 265 | 23,000 |
1999/05/24 | 273 | 273 | 263 | 263 | 36,000 |
1999/05/21 | 289 | 290 | 272 | 272 | 20,000 |
1999/05/20 | 310 | 310 | 310 | 310 | 11,000 |
1999/05/19 | 310 | 310 | 310 | 310 | 4,000 |
1999/05/18 | 306 | 306 | 303 | 303 | 2,000 |
1999/05/17 | 311 | 311 | 311 | 311 | 1,000 |
1999/05/14 | 317 | 328 | 315 | 328 | 9,000 |
1999/05/11 | 330 | 330 | 326 | 326 | 8,000 |
1999/05/10 | 325 | 326 | 324 | 326 | 11,000 |
1999/05/07 | 339 | 339 | 325 | 325 | 20,000 |
1999/05/06 | 339 | 343 | 330 | 330 | 52,000 |
1999/04/30 | 329 | 329 | 302 | 318 | 28,000 |
1999/04/28 | 290 | 329 | 285 | 329 | 37,000 |
1999/04/27 | 287 | 290 | 287 | 287 | 7,000 |
1999/04/26 | 285 | 287 | 285 | 287 | 5,000 |
1999/04/23 | 299 | 299 | 285 | 285 | 4,000 |
1999/04/22 | 289 | 289 | 285 | 285 | 8,000 |
1999/04/20 | 295 | 297 | 289 | 289 | 15,000 |
1999/04/19 | 285 | 286 | 285 | 285 | 5,000 |
1999/04/15 | 290 | 290 | 285 | 285 | 7,000 |
1999/04/14 | 301 | 303 | 281 | 281 | 10,000 |
1999/04/13 | 310 | 312 | 310 | 312 | 3,000 |
1999/04/12 | 315 | 315 | 314 | 314 | 7,000 |
1999/04/09 | 313 | 315 | 305 | 314 | 18,000 |
1999/04/08 | 290 | 314 | 290 | 314 | 26,000 |
1999/04/07 | 283 | 287 | 280 | 286 | 9,000 |
1999/04/06 | 280 | 284 | 280 | 280 | 16,000 |
1999/04/05 | 261 | 270 | 261 | 270 | 11,000 |
1999/04/02 | 259 | 259 | 259 | 259 | 2,000 |
1999/04/01 | 259 | 259 | 259 | 259 | 1,000 |
1999/03/30 | 260 | 260 | 260 | 260 | 1,000 |
1999/03/29 | 255 | 258 | 255 | 258 | 4,000 |
1999/03/26 | 265 | 265 | 255 | 255 | 9,000 |
1999/03/25 | 266 | 267 | 264 | 264 | 9,000 |
1999/03/24 | 260 | 264 | 255 | 255 | 18,000 |
1999/03/23 | 265 | 265 | 260 | 260 | 23,000 |
1999/03/19 | 256 | 260 | 252 | 260 | 24,000 |
1999/03/18 | 255 | 255 | 246 | 250 | 18,000 |
1999/03/17 | 245 | 250 | 245 | 250 | 12,000 |
1999/03/15 | 245 | 245 | 238 | 240 | 8,000 |
1999/03/12 | 250 | 250 | 247 | 247 | 6,000 |
1999/03/11 | 241 | 241 | 237 | 238 | 14,000 |
1999/03/10 | 235 | 245 | 235 | 239 | 17,000 |
1999/03/09 | 237 | 237 | 237 | 237 | 4,000 |
1999/03/08 | 240 | 240 | 235 | 235 | 18,000 |
1999/03/05 | 236 | 236 | 230 | 235 | 16,000 |
1999/03/04 | 240 | 240 | 240 | 240 | 1,000 |
1999/03/02 | 255 | 255 | 255 | 255 | 2,000 |
1999/03/01 | 248 | 249 | 241 | 241 | 4,000 |
1999/02/26 | 250 | 250 | 248 | 248 | 5,000 |
1999/02/25 | 259 | 259 | 256 | 256 | 3,000 |
1999/02/24 | 250 | 259 | 248 | 255 | 7,000 |
1999/02/23 | 248 | 248 | 248 | 248 | 24,000 |
1999/02/22 | 244 | 244 | 243 | 243 | 3,000 |
1999/02/19 | 239 | 248 | 239 | 243 | 16,000 |
1999/02/18 | 225 | 225 | 225 | 225 | 1,000 |
1999/02/17 | 235 | 235 | 227 | 227 | 12,000 |
1999/02/16 | 235 | 235 | 235 | 235 | 3,000 |
1999/02/15 | 240 | 240 | 232 | 235 | 9,000 |
1999/02/12 | 236 | 236 | 235 | 235 | 10,000 |
1999/02/09 | 250 | 250 | 250 | 250 | 1,000 |
1999/02/03 | 251 | 251 | 250 | 250 | 12,000 |
1999/02/02 | 251 | 251 | 251 | 251 | 3,000 |
1999/02/01 | 251 | 251 | 251 | 251 | 2,000 |
1999/01/29 | 247 | 250 | 247 | 250 | 5,000 |
1999/01/28 | 246 | 248 | 241 | 248 | 9,000 |
1999/01/26 | 265 | 265 | 265 | 265 | 8,000 |
1999/01/25 | 255 | 255 | 249 | 255 | 10,000 |
1999/01/22 | 240 | 240 | 235 | 235 | 11,000 |
1999/01/20 | 245 | 265 | 235 | 235 | 12,000 |
1999/01/19 | 239 | 245 | 239 | 245 | 6,000 |
1999/01/14 | 235 | 239 | 235 | 239 | 4,000 |
1999/01/12 | 240 | 240 | 240 | 240 | 3,000 |
1999/01/06 | 232 | 232 | 232 | 232 | 2,000 |
1999/01/05 | 240 | 240 | 240 | 240 | 6,000 |