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 |
---|---|---|---|---|---|
2002/12/27 | 173 | 173 | 173 | 173 | 4,000 |
2002/12/26 | 173 | 173 | 173 | 173 | 1,000 |
2002/12/25 | 187 | 187 | 172 | 172 | 11,000 |
2002/12/24 | 172 | 173 | 171 | 172 | 9,000 |
2002/12/20 | 177 | 177 | 167 | 167 | 16,000 |
2002/12/19 | 168 | 168 | 166 | 166 | 6,000 |
2002/12/18 | 165 | 166 | 165 | 166 | 9,000 |
2002/12/17 | 165 | 165 | 163 | 163 | 6,000 |
2002/12/16 | 169 | 169 | 168 | 168 | 4,000 |
2002/12/13 | 170 | 180 | 170 | 180 | 8,000 |
2002/12/12 | 167 | 167 | 167 | 167 | 4,000 |
2002/12/11 | 169 | 170 | 169 | 170 | 3,000 |
2002/12/10 | 172 | 172 | 170 | 170 | 5,000 |
2002/12/09 | 180 | 180 | 172 | 172 | 3,000 |
2002/12/06 | 193 | 193 | 187 | 187 | 11,000 |
2002/12/05 | 168 | 168 | 168 | 168 | 2,000 |
2002/12/04 | 175 | 175 | 168 | 168 | 4,000 |
2002/12/03 | 170 | 175 | 170 | 175 | 4,000 |
2002/12/02 | 173 | 173 | 170 | 170 | 2,000 |
2002/11/29 | 173 | 173 | 173 | 173 | 5,000 |
2002/11/28 | 168 | 178 | 168 | 178 | 8,000 |
2002/11/27 | 168 | 168 | 168 | 168 | 4,000 |
2002/11/26 | 170 | 170 | 170 | 170 | 1,000 |
2002/11/25 | 170 | 171 | 167 | 171 | 12,000 |
2002/11/21 | 170 | 170 | 164 | 164 | 2,000 |
2002/11/20 | 171 | 171 | 171 | 171 | 7,000 |
2002/11/19 | 163 | 163 | 161 | 161 | 3,000 |
2002/11/18 | 175 | 175 | 175 | 175 | 1,000 |
2002/11/15 | 175 | 175 | 175 | 175 | 1,000 |
2002/11/14 | 174 | 174 | 174 | 174 | 1,000 |
2002/11/13 | 185 | 185 | 180 | 180 | 9,000 |
2002/11/11 | 186 | 186 | 186 | 186 | 11,000 |
2002/11/08 | 188 | 188 | 186 | 186 | 8,000 |
2002/11/07 | 194 | 194 | 186 | 186 | 3,000 |
2002/11/05 | 185 | 195 | 185 | 195 | 10,000 |
2002/11/01 | 188 | 188 | 188 | 188 | 1,000 |
2002/10/31 | 191 | 191 | 186 | 186 | 4,000 |
2002/10/28 | 193 | 193 | 192 | 193 | 4,000 |
2002/10/25 | 198 | 198 | 198 | 198 | 2,000 |
2002/10/24 | 196 | 196 | 196 | 196 | 2,000 |
2002/10/23 | 199 | 199 | 199 | 199 | 1,000 |
2002/10/22 | 199 | 199 | 199 | 199 | 10,000 |
2002/10/18 | 200 | 200 | 200 | 200 | 6,000 |
2002/10/17 | 200 | 200 | 200 | 200 | 1,000 |
2002/10/11 | 195 | 195 | 195 | 195 | 1,000 |
2002/10/10 | 195 | 195 | 195 | 195 | 2,000 |
2002/10/08 | 195 | 196 | 195 | 196 | 2,000 |
2002/10/07 | 195 | 195 | 195 | 195 | 5,000 |
2002/10/04 | 195 | 195 | 195 | 195 | 2,000 |
2002/10/02 | 193 | 193 | 192 | 192 | 3,000 |
2002/10/01 | 191 | 192 | 191 | 191 | 7,000 |
2002/09/30 | 189 | 198 | 189 | 198 | 7,000 |
2002/09/27 | 204 | 209 | 202 | 209 | 7,000 |
2002/09/26 | 204 | 204 | 204 | 204 | 1,000 |
2002/09/25 | 207 | 207 | 201 | 201 | 3,000 |
2002/09/24 | 205 | 205 | 205 | 205 | 1,000 |
2002/09/20 | 201 | 203 | 201 | 203 | 11,000 |
2002/09/19 | 208 | 210 | 207 | 207 | 8,000 |
2002/09/18 | 205 | 206 | 205 | 206 | 4,000 |
2002/09/11 | 205 | 205 | 201 | 201 | 6,000 |
2002/09/10 | 205 | 205 | 205 | 205 | 5,000 |
2002/09/09 | 205 | 205 | 205 | 205 | 1,000 |
2002/09/06 | 205 | 205 | 205 | 205 | 5,000 |
2002/09/04 | 206 | 206 | 205 | 205 | 3,000 |
2002/09/03 | 206 | 206 | 206 | 206 | 2,000 |
2002/08/29 | 206 | 206 | 205 | 206 | 3,000 |
2002/08/28 | 207 | 207 | 207 | 207 | 6,000 |
2002/08/27 | 207 | 207 | 206 | 206 | 4,000 |
2002/08/26 | 207 | 207 | 207 | 207 | 1,000 |
2002/08/23 | 207 | 207 | 207 | 207 | 2,000 |
2002/08/22 | 206 | 206 | 206 | 206 | 2,000 |
2002/08/20 | 216 | 216 | 215 | 215 | 8,000 |
2002/08/19 | 211 | 215 | 211 | 215 | 6,000 |
2002/08/14 | 206 | 206 | 206 | 206 | 2,000 |
2002/08/12 | 206 | 206 | 206 | 206 | 1,000 |
2002/08/09 | 203 | 203 | 203 | 203 | 1,000 |
2002/08/07 | 205 | 205 | 201 | 201 | 5,000 |
2002/08/06 | 205 | 205 | 205 | 205 | 5,000 |
2002/08/05 | 203 | 203 | 202 | 202 | 5,000 |
2002/07/25 | 221 | 221 | 221 | 221 | 2,000 |
2002/07/24 | 222 | 222 | 222 | 222 | 1,000 |
2002/07/22 | 225 | 225 | 225 | 225 | 7,000 |
2002/07/19 | 225 | 228 | 225 | 225 | 23,000 |
2002/07/18 | 222 | 222 | 221 | 221 | 2,000 |
2002/07/11 | 223 | 223 | 223 | 223 | 1,000 |
2002/07/10 | 221 | 222 | 221 | 222 | 6,000 |
2002/07/08 | 227 | 228 | 222 | 222 | 4,000 |
2002/07/05 | 230 | 230 | 227 | 227 | 13,000 |
2002/06/25 | 220 | 220 | 220 | 220 | 3,000 |
2002/06/24 | 220 | 220 | 220 | 220 | 1,000 |
2002/06/20 | 218 | 218 | 214 | 214 | 7,000 |
2002/06/18 | 208 | 208 | 208 | 208 | 1,000 |
2002/06/17 | 210 | 210 | 206 | 206 | 5,000 |
2002/06/14 | 213 | 213 | 211 | 211 | 4,000 |
2002/06/13 | 220 | 220 | 220 | 220 | 12,000 |
2002/06/11 | 220 | 220 | 220 | 220 | 4,000 |
2002/06/10 | 220 | 220 | 220 | 220 | 14,000 |
2002/06/07 | 220 | 220 | 220 | 220 | 4,000 |
2002/06/06 | 220 | 220 | 220 | 220 | 1,000 |
2002/06/05 | 223 | 223 | 214 | 218 | 4,000 |
2002/06/04 | 223 | 225 | 223 | 223 | 7,000 |
2002/06/03 | 223 | 223 | 214 | 223 | 4,000 |
2002/05/31 | 221 | 221 | 221 | 221 | 1,000 |
2002/05/30 | 221 | 221 | 221 | 221 | 6,000 |
2002/05/28 | 226 | 226 | 225 | 225 | 4,000 |
2002/05/27 | 220 | 229 | 220 | 228 | 16,000 |
2002/05/24 | 213 | 215 | 213 | 215 | 8,000 |
2002/05/23 | 211 | 213 | 211 | 213 | 6,000 |
2002/05/21 | 211 | 211 | 211 | 211 | 11,000 |
2002/05/20 | 212 | 212 | 212 | 212 | 5,000 |
2002/05/17 | 205 | 205 | 203 | 203 | 4,000 |
2002/05/15 | 200 | 201 | 200 | 200 | 17,000 |
2002/05/10 | 210 | 210 | 210 | 210 | 1,000 |
2002/05/09 | 209 | 210 | 209 | 210 | 2,000 |
2002/05/08 | 210 | 210 | 208 | 210 | 16,000 |
2002/05/07 | 211 | 211 | 210 | 210 | 6,000 |
2002/05/02 | 217 | 217 | 217 | 217 | 10,000 |
2002/04/30 | 217 | 217 | 217 | 217 | 9,000 |
2002/04/26 | 215 | 215 | 215 | 215 | 10,000 |
2002/04/25 | 219 | 219 | 219 | 219 | 2,000 |
2002/04/23 | 211 | 211 | 210 | 210 | 13,000 |
2002/04/22 | 215 | 215 | 215 | 215 | 1,000 |
2002/04/19 | 205 | 213 | 205 | 213 | 7,000 |
2002/04/18 | 210 | 210 | 210 | 210 | 3,000 |
2002/04/16 | 209 | 209 | 209 | 209 | 1,000 |
2002/04/12 | 203 | 203 | 203 | 203 | 1,000 |
2002/04/11 | 210 | 210 | 210 | 210 | 1,000 |
2002/04/09 | 210 | 210 | 210 | 210 | 2,000 |
2002/04/08 | 208 | 208 | 208 | 208 | 2,000 |
2002/04/04 | 205 | 205 | 205 | 205 | 1,000 |
2002/04/03 | 205 | 210 | 205 | 210 | 3,000 |
2002/04/01 | 205 | 205 | 205 | 205 | 1,000 |
2002/03/29 | 209 | 210 | 209 | 210 | 3,000 |
2002/03/28 | 205 | 205 | 205 | 205 | 2,000 |
2002/03/26 | 209 | 209 | 208 | 209 | 9,000 |
2002/03/25 | 210 | 217 | 210 | 211 | 12,000 |
2002/03/22 | 220 | 220 | 212 | 212 | 5,000 |
2002/03/20 | 210 | 210 | 208 | 210 | 18,000 |
2002/03/19 | 209 | 210 | 205 | 210 | 10,000 |
2002/03/18 | 204 | 204 | 203 | 203 | 3,000 |
2002/03/15 | 203 | 203 | 201 | 201 | 3,000 |
2002/03/14 | 205 | 205 | 203 | 203 | 7,000 |
2002/03/13 | 210 | 210 | 203 | 204 | 18,000 |
2002/03/12 | 204 | 204 | 203 | 203 | 22,000 |
2002/03/11 | 203 | 203 | 203 | 203 | 4,000 |
2002/03/08 | 203 | 203 | 203 | 203 | 3,000 |
2002/03/07 | 206 | 206 | 202 | 202 | 5,000 |
2002/03/06 | 206 | 206 | 206 | 206 | 3,000 |
2002/03/05 | 205 | 205 | 204 | 204 | 5,000 |
2002/03/04 | 210 | 210 | 203 | 203 | 5,000 |
2002/02/28 | 199 | 199 | 199 | 199 | 5,000 |
2002/02/26 | 201 | 201 | 196 | 196 | 5,000 |
2002/02/25 | 202 | 205 | 197 | 205 | 4,000 |
2002/02/21 | 200 | 202 | 200 | 202 | 2,000 |
2002/02/20 | 193 | 195 | 193 | 195 | 15,000 |
2002/02/19 | 203 | 206 | 203 | 206 | 2,000 |
2002/02/14 | 203 | 203 | 203 | 203 | 1,000 |
2002/02/08 | 202 | 202 | 202 | 202 | 1,000 |
2002/02/07 | 202 | 202 | 202 | 202 | 1,000 |
2002/02/04 | 203 | 203 | 203 | 203 | 2,000 |
2002/01/30 | 199 | 199 | 198 | 198 | 2,000 |
2002/01/28 | 198 | 199 | 198 | 199 | 2,000 |
2002/01/25 | 203 | 210 | 203 | 210 | 2,000 |
2002/01/24 | 200 | 200 | 200 | 200 | 3,000 |
2002/01/23 | 199 | 199 | 199 | 199 | 2,000 |
2002/01/22 | 198 | 198 | 198 | 198 | 1,000 |
2002/01/21 | 200 | 202 | 200 | 202 | 4,000 |
2002/01/18 | 218 | 218 | 195 | 195 | 29,000 |
2002/01/16 | 207 | 210 | 205 | 209 | 10,000 |
2002/01/11 | 210 | 215 | 210 | 215 | 11,000 |