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 |
---|---|---|---|---|---|
2005/12/30 | 708 | 715 | 706 | 712 | 28,000 |
2005/12/29 | 710 | 710 | 700 | 705 | 60,000 |
2005/12/28 | 685 | 705 | 680 | 705 | 28,000 |
2005/12/27 | 697 | 697 | 675 | 692 | 19,000 |
2005/12/26 | 710 | 710 | 672 | 700 | 39,000 |
2005/12/22 | 710 | 710 | 686 | 704 | 32,000 |
2005/12/21 | 715 | 715 | 682 | 704 | 75,000 |
2005/12/20 | 720 | 720 | 705 | 710 | 57,000 |
2005/12/19 | 730 | 735 | 711 | 720 | 52,000 |
2005/12/16 | 710 | 720 | 705 | 720 | 106,000 |
2005/12/15 | 690 | 716 | 670 | 716 | 82,000 |
2005/12/14 | 725 | 728 | 690 | 696 | 37,000 |
2005/12/13 | 718 | 730 | 700 | 720 | 142,000 |
2005/12/12 | 667 | 700 | 660 | 698 | 65,000 |
2005/12/09 | 668 | 669 | 642 | 659 | 74,000 |
2005/12/08 | 667 | 679 | 659 | 674 | 79,000 |
2005/12/07 | 651 | 710 | 650 | 704 | 251,000 |
2005/12/06 | 610 | 647 | 607 | 644 | 123,000 |
2005/12/05 | 600 | 608 | 595 | 608 | 141,000 |
2005/12/02 | 576 | 586 | 570 | 575 | 30,000 |
2005/12/01 | 574 | 579 | 570 | 577 | 68,000 |
2005/11/30 | 571 | 575 | 561 | 575 | 61,000 |
2005/11/29 | 574 | 589 | 561 | 571 | 66,000 |
2005/11/28 | 550 | 592 | 547 | 571 | 128,000 |
2005/11/25 | 562 | 563 | 540 | 550 | 136,000 |
2005/11/24 | 544 | 582 | 538 | 575 | 576,000 |
2005/11/22 | 497 | 502 | 495 | 502 | 24,000 |
2005/11/21 | 505 | 506 | 494 | 500 | 35,000 |
2005/11/18 | 504 | 506 | 498 | 500 | 28,000 |
2005/11/17 | 498 | 503 | 497 | 503 | 30,000 |
2005/11/16 | 496 | 500 | 494 | 500 | 9,000 |
2005/11/15 | 501 | 501 | 495 | 495 | 16,000 |
2005/11/14 | 511 | 511 | 501 | 501 | 82,000 |
2005/11/11 | 520 | 524 | 509 | 514 | 178,000 |
2005/11/10 | 499 | 499 | 489 | 497 | 66,000 |
2005/11/09 | 503 | 503 | 496 | 501 | 39,000 |
2005/11/08 | 490 | 506 | 488 | 505 | 114,000 |
2005/11/07 | 486 | 486 | 480 | 484 | 34,000 |
2005/11/04 | 485 | 486 | 479 | 484 | 51,000 |
2005/11/02 | 479 | 484 | 479 | 484 | 18,000 |
2005/11/01 | 480 | 485 | 476 | 484 | 15,000 |
2005/10/31 | 475 | 484 | 470 | 484 | 13,000 |
2005/10/28 | 475 | 475 | 472 | 472 | 3,000 |
2005/10/27 | 472 | 472 | 466 | 472 | 7,000 |
2005/10/26 | 473 | 473 | 472 | 472 | 5,000 |
2005/10/25 | 480 | 480 | 475 | 475 | 5,000 |
2005/10/24 | 478 | 478 | 478 | 478 | 1,000 |
2005/10/21 | 470 | 478 | 468 | 478 | 9,000 |
2005/10/20 | 477 | 477 | 470 | 470 | 6,000 |
2005/10/19 | 472 | 472 | 470 | 470 | 6,000 |
2005/10/18 | 473 | 475 | 471 | 471 | 13,000 |
2005/10/17 | 473 | 474 | 473 | 474 | 3,000 |
2005/10/14 | 475 | 479 | 475 | 479 | 2,000 |
2005/10/13 | 473 | 480 | 472 | 480 | 6,000 |
2005/10/12 | 478 | 478 | 475 | 475 | 11,000 |
2005/10/11 | 485 | 485 | 475 | 485 | 8,000 |
2005/10/07 | 485 | 489 | 478 | 489 | 4,000 |
2005/10/06 | 483 | 485 | 480 | 485 | 8,000 |
2005/10/05 | 490 | 495 | 484 | 484 | 16,000 |
2005/10/04 | 480 | 490 | 480 | 490 | 18,000 |
2005/10/03 | 480 | 480 | 478 | 478 | 2,000 |
2005/09/30 | 489 | 489 | 477 | 480 | 7,000 |
2005/09/29 | 479 | 490 | 476 | 490 | 9,000 |
2005/09/28 | 476 | 494 | 475 | 494 | 7,000 |
2005/09/27 | 492 | 492 | 479 | 484 | 10,000 |
2005/09/26 | 498 | 499 | 491 | 498 | 19,000 |
2005/09/22 | 513 | 513 | 491 | 498 | 26,000 |
2005/09/21 | 501 | 515 | 499 | 515 | 63,000 |
2005/09/20 | 500 | 500 | 491 | 499 | 16,000 |
2005/09/16 | 499 | 499 | 491 | 499 | 19,000 |
2005/09/15 | 500 | 500 | 489 | 500 | 30,000 |
2005/09/14 | 485 | 499 | 483 | 499 | 52,000 |
2005/09/13 | 479 | 479 | 466 | 479 | 6,000 |
2005/09/12 | 480 | 482 | 473 | 480 | 35,000 |
2005/09/09 | 468 | 477 | 465 | 477 | 14,000 |
2005/09/08 | 472 | 472 | 466 | 467 | 7,000 |
2005/09/07 | 470 | 480 | 470 | 475 | 9,000 |
2005/09/06 | 490 | 495 | 475 | 475 | 26,000 |
2005/09/05 | 474 | 490 | 473 | 482 | 44,000 |
2005/09/02 | 474 | 474 | 463 | 470 | 8,000 |
2005/09/01 | 475 | 475 | 468 | 474 | 8,000 |
2005/08/31 | 459 | 478 | 459 | 478 | 26,000 |
2005/08/30 | 458 | 460 | 452 | 460 | 5,000 |
2005/08/29 | 455 | 458 | 455 | 458 | 2,000 |
2005/08/26 | 455 | 455 | 451 | 451 | 11,000 |
2005/08/25 | 458 | 458 | 451 | 455 | 11,000 |
2005/08/24 | 460 | 463 | 455 | 456 | 7,000 |
2005/08/23 | 468 | 468 | 468 | 468 | 6,000 |
2005/08/22 | 457 | 462 | 456 | 462 | 6,000 |
2005/08/19 | 459 | 465 | 458 | 458 | 14,000 |
2005/08/18 | 466 | 469 | 465 | 469 | 5,000 |
2005/08/17 | 476 | 476 | 470 | 472 | 8,000 |
2005/08/16 | 479 | 479 | 470 | 476 | 11,000 |
2005/08/15 | 475 | 480 | 471 | 475 | 9,000 |
2005/08/12 | 480 | 480 | 463 | 470 | 30,000 |
2005/08/11 | 495 | 505 | 471 | 480 | 57,000 |
2005/08/10 | 475 | 486 | 471 | 486 | 78,000 |
2005/08/09 | 445 | 474 | 440 | 474 | 46,000 |
2005/08/08 | 417 | 439 | 417 | 439 | 26,000 |
2005/08/05 | 438 | 439 | 427 | 427 | 37,000 |
2005/08/04 | 457 | 461 | 435 | 438 | 48,000 |
2005/08/03 | 472 | 472 | 457 | 457 | 13,000 |
2005/08/02 | 478 | 489 | 470 | 472 | 30,000 |
2005/08/01 | 468 | 479 | 468 | 478 | 7,000 |
2005/07/29 | 477 | 484 | 460 | 460 | 21,000 |
2005/07/28 | 490 | 490 | 475 | 475 | 27,000 |
2005/07/27 | 483 | 491 | 465 | 490 | 77,000 |
2005/07/26 | 470 | 481 | 455 | 481 | 40,000 |
2005/07/25 | 490 | 490 | 458 | 475 | 38,000 |
2005/07/22 | 500 | 500 | 489 | 499 | 25,000 |
2005/07/21 | 503 | 509 | 500 | 500 | 16,000 |
2005/07/20 | 519 | 519 | 500 | 509 | 39,000 |
2005/07/19 | 497 | 508 | 496 | 504 | 16,000 |
2005/07/15 | 488 | 496 | 480 | 496 | 25,000 |
2005/07/14 | 488 | 492 | 488 | 492 | 8,000 |
2005/07/13 | 492 | 492 | 480 | 487 | 21,000 |
2005/07/12 | 500 | 500 | 481 | 492 | 23,000 |
2005/07/11 | 510 | 517 | 500 | 500 | 16,000 |
2005/07/08 | 499 | 510 | 499 | 510 | 39,000 |
2005/07/07 | 500 | 500 | 486 | 498 | 45,000 |
2005/07/06 | 513 | 513 | 504 | 506 | 45,000 |
2005/07/05 | 506 | 524 | 505 | 524 | 54,000 |
2005/07/04 | 544 | 544 | 510 | 528 | 134,000 |
2005/07/01 | 513 | 545 | 510 | 545 | 389,000 |
2005/06/30 | 475 | 507 | 475 | 506 | 182,000 |
2005/06/29 | 470 | 474 | 464 | 474 | 127,000 |
2005/06/28 | 470 | 470 | 460 | 470 | 72,000 |
2005/06/27 | 441 | 460 | 441 | 460 | 83,000 |
2005/06/24 | 424 | 471 | 424 | 471 | 59,000 |
2005/06/23 | 437 | 439 | 431 | 434 | 9,000 |
2005/06/22 | 434 | 440 | 430 | 440 | 20,000 |
2005/06/21 | 430 | 434 | 420 | 434 | 8,000 |
2005/06/20 | 440 | 440 | 432 | 432 | 6,000 |
2005/06/17 | 439 | 442 | 432 | 442 | 50,000 |
2005/06/16 | 425 | 433 | 423 | 432 | 25,000 |
2005/06/15 | 423 | 425 | 418 | 418 | 7,000 |
2005/06/14 | 428 | 430 | 428 | 430 | 5,000 |
2005/06/13 | 426 | 445 | 426 | 433 | 19,000 |
2005/06/10 | 425 | 440 | 420 | 440 | 28,000 |
2005/06/09 | 424 | 428 | 424 | 428 | 4,000 |
2005/06/08 | 424 | 428 | 424 | 428 | 5,000 |
2005/06/07 | 433 | 433 | 416 | 424 | 17,000 |
2005/06/06 | 437 | 440 | 433 | 433 | 10,000 |
2005/06/03 | 440 | 440 | 430 | 440 | 15,000 |
2005/06/02 | 450 | 460 | 435 | 444 | 51,000 |
2005/06/01 | 461 | 462 | 441 | 451 | 66,000 |
2005/05/31 | 465 | 469 | 450 | 465 | 130,000 |
2005/05/30 | 400 | 475 | 400 | 475 | 82,000 |
2005/05/27 | 394 | 400 | 390 | 400 | 14,000 |
2005/05/26 | 385 | 400 | 385 | 400 | 46,000 |
2005/05/25 | 390 | 402 | 371 | 380 | 83,000 |
2005/05/24 | 383 | 398 | 383 | 390 | 30,000 |
2005/05/23 | 380 | 400 | 351 | 400 | 56,000 |
2005/05/20 | 370 | 370 | 360 | 370 | 5,000 |
2005/05/18 | 370 | 370 | 366 | 370 | 3,000 |
2005/05/16 | 392 | 392 | 360 | 370 | 5,000 |
2005/05/13 | 359 | 389 | 359 | 389 | 6,000 |
2005/05/11 | 336 | 337 | 336 | 337 | 3,000 |
2005/05/10 | 337 | 337 | 336 | 336 | 3,000 |
2005/05/09 | 339 | 339 | 335 | 335 | 3,000 |
2005/05/06 | 336 | 336 | 335 | 335 | 3,000 |
2005/05/02 | 336 | 336 | 335 | 335 | 3,000 |
2005/04/28 | 335 | 335 | 335 | 335 | 5,000 |
2005/04/27 | 349 | 350 | 332 | 332 | 6,000 |
2005/04/26 | 359 | 359 | 350 | 350 | 4,000 |
2005/04/25 | 341 | 360 | 341 | 360 | 13,000 |
2005/04/22 | 333 | 333 | 333 | 333 | 1,000 |
2005/04/21 | 331 | 332 | 330 | 330 | 19,000 |
2005/04/20 | 330 | 346 | 330 | 346 | 12,000 |
2005/04/19 | 325 | 325 | 324 | 324 | 10,000 |
2005/04/18 | 330 | 330 | 315 | 315 | 9,000 |
2005/04/15 | 339 | 339 | 331 | 331 | 4,000 |
2005/04/14 | 329 | 340 | 329 | 340 | 15,000 |
2005/04/13 | 360 | 360 | 359 | 359 | 2,000 |
2005/04/12 | 372 | 377 | 369 | 369 | 10,000 |
2005/04/11 | 390 | 390 | 387 | 387 | 12,000 |
2005/04/08 | 357 | 387 | 357 | 387 | 3,000 |
2005/04/06 | 357 | 357 | 357 | 357 | 4,000 |
2005/04/05 | 356 | 356 | 355 | 356 | 4,000 |
2005/04/01 | 345 | 345 | 345 | 345 | 2,000 |
2005/03/31 | 340 | 340 | 340 | 340 | 5,000 |
2005/03/29 | 380 | 380 | 360 | 365 | 17,000 |
2005/03/28 | 375 | 380 | 375 | 375 | 4,000 |
2005/03/25 | 397 | 397 | 376 | 396 | 8,000 |
2005/03/24 | 399 | 400 | 385 | 399 | 28,000 |
2005/03/23 | 398 | 400 | 385 | 400 | 19,000 |
2005/03/22 | 390 | 398 | 385 | 398 | 43,000 |
2005/03/18 | 345 | 390 | 345 | 390 | 34,000 |
2005/03/16 | 348 | 348 | 348 | 348 | 2,000 |
2005/03/15 | 344 | 345 | 344 | 345 | 4,000 |
2005/03/14 | 344 | 344 | 344 | 344 | 3,000 |
2005/03/11 | 349 | 349 | 344 | 344 | 19,000 |
2005/03/10 | 350 | 350 | 340 | 349 | 31,000 |
2005/03/09 | 348 | 351 | 348 | 351 | 7,000 |
2005/03/08 | 349 | 350 | 349 | 349 | 19,000 |
2005/03/07 | 350 | 350 | 349 | 349 | 5,000 |
2005/03/04 | 330 | 349 | 330 | 349 | 14,000 |
2005/03/03 | 331 | 331 | 330 | 330 | 7,000 |
2005/03/02 | 339 | 339 | 330 | 330 | 9,000 |
2005/03/01 | 336 | 339 | 320 | 339 | 16,000 |
2005/02/28 | 320 | 335 | 320 | 335 | 20,000 |
2005/02/25 | 302 | 319 | 302 | 319 | 26,000 |
2005/02/24 | 317 | 317 | 317 | 317 | 2,000 |
2005/02/23 | 317 | 317 | 317 | 317 | 3,000 |
2005/02/22 | 318 | 318 | 317 | 317 | 17,000 |
2005/02/21 | 308 | 317 | 303 | 317 | 29,000 |
2005/02/18 | 299 | 308 | 299 | 308 | 21,000 |
2005/02/17 | 309 | 312 | 308 | 312 | 9,000 |
2005/02/16 | 305 | 305 | 298 | 298 | 8,000 |
2005/02/15 | 305 | 305 | 305 | 305 | 2,000 |
2005/02/14 | 300 | 305 | 300 | 305 | 4,000 |
2005/02/10 | 295 | 298 | 295 | 298 | 3,000 |
2005/02/09 | 300 | 300 | 300 | 300 | 3,000 |
2005/02/08 | 295 | 295 | 295 | 295 | 2,000 |
2005/02/07 | 300 | 300 | 289 | 295 | 11,000 |
2005/02/04 | 310 | 310 | 305 | 305 | 7,000 |
2005/02/03 | 313 | 313 | 313 | 313 | 2,000 |
2005/02/02 | 314 | 314 | 314 | 314 | 1,000 |
2005/02/01 | 315 | 315 | 315 | 315 | 2,000 |
2005/01/31 | 309 | 318 | 309 | 318 | 2,000 |
2005/01/28 | 309 | 314 | 309 | 309 | 11,000 |
2005/01/27 | 301 | 309 | 301 | 309 | 4,000 |
2005/01/26 | 308 | 309 | 308 | 309 | 4,000 |
2005/01/25 | 309 | 309 | 308 | 308 | 4,000 |
2005/01/24 | 308 | 309 | 308 | 309 | 5,000 |
2005/01/21 | 298 | 308 | 298 | 308 | 6,000 |
2005/01/20 | 298 | 298 | 298 | 298 | 6,000 |
2005/01/19 | 294 | 300 | 294 | 300 | 4,000 |
2005/01/18 | 292 | 293 | 291 | 293 | 8,000 |
2005/01/14 | 291 | 291 | 291 | 291 | 3,000 |
2005/01/13 | 291 | 291 | 291 | 291 | 1,000 |
2005/01/12 | 291 | 291 | 290 | 290 | 3,000 |
2005/01/11 | 291 | 291 | 290 | 290 | 5,000 |
2005/01/07 | 294 | 294 | 291 | 291 | 7,000 |
2005/01/06 | 295 | 295 | 294 | 294 | 5,000 |
2005/01/05 | 295 | 295 | 294 | 294 | 6,000 |
2005/01/04 | 295 | 295 | 294 | 294 | 3,000 |