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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,310 | 1,350 | 1,285 | 1,340 | 33,000 |
| 2006/12/28 | 1,349 | 1,349 | 1,305 | 1,310 | 45,000 |
| 2006/12/27 | 1,383 | 1,385 | 1,335 | 1,335 | 33,000 |
| 2006/12/26 | 1,358 | 1,378 | 1,358 | 1,358 | 11,000 |
| 2006/12/25 | 1,352 | 1,358 | 1,335 | 1,358 | 39,000 |
| 2006/12/22 | 1,419 | 1,419 | 1,372 | 1,388 | 42,000 |
| 2006/12/21 | 1,435 | 1,452 | 1,419 | 1,421 | 105,000 |
| 2006/12/20 | 1,381 | 1,430 | 1,381 | 1,420 | 83,000 |
| 2006/12/19 | 1,400 | 1,429 | 1,378 | 1,381 | 132,000 |
| 2006/12/18 | 1,358 | 1,410 | 1,350 | 1,400 | 86,000 |
| 2006/12/15 | 1,356 | 1,356 | 1,330 | 1,337 | 38,000 |
| 2006/12/14 | 1,301 | 1,360 | 1,301 | 1,335 | 68,000 |
| 2006/12/13 | 1,250 | 1,259 | 1,240 | 1,259 | 11,000 |
| 2006/12/12 | 1,230 | 1,270 | 1,230 | 1,250 | 59,000 |
| 2006/12/11 | 1,210 | 1,235 | 1,210 | 1,230 | 45,000 |
| 2006/12/08 | 1,190 | 1,210 | 1,190 | 1,200 | 34,000 |
| 2006/12/07 | 1,200 | 1,203 | 1,198 | 1,198 | 23,000 |
| 2006/12/06 | 1,230 | 1,255 | 1,230 | 1,245 | 23,000 |
| 2006/12/05 | 1,212 | 1,250 | 1,212 | 1,250 | 74,000 |
| 2006/12/04 | 1,238 | 1,238 | 1,188 | 1,198 | 34,000 |
| 2006/12/01 | 1,149 | 1,210 | 1,149 | 1,210 | 32,000 |
| 2006/11/30 | 1,100 | 1,145 | 1,100 | 1,145 | 61,000 |
| 2006/11/29 | 1,099 | 1,101 | 1,070 | 1,100 | 26,000 |
| 2006/11/28 | 1,125 | 1,125 | 1,075 | 1,099 | 35,000 |
| 2006/11/27 | 1,090 | 1,138 | 1,090 | 1,137 | 25,000 |
| 2006/11/24 | 1,107 | 1,107 | 1,060 | 1,070 | 44,000 |
| 2006/11/22 | 1,063 | 1,108 | 1,050 | 1,108 | 39,000 |
| 2006/11/21 | 1,060 | 1,090 | 1,050 | 1,063 | 91,000 |
| 2006/11/20 | 1,141 | 1,141 | 1,025 | 1,025 | 86,000 |
| 2006/11/17 | 1,160 | 1,170 | 1,118 | 1,135 | 28,000 |
| 2006/11/16 | 1,165 | 1,180 | 1,162 | 1,180 | 16,000 |
| 2006/11/15 | 1,194 | 1,198 | 1,185 | 1,185 | 23,000 |
| 2006/11/14 | 1,201 | 1,234 | 1,200 | 1,200 | 21,000 |
| 2006/11/13 | 1,280 | 1,280 | 1,226 | 1,235 | 44,000 |
| 2006/11/10 | 1,285 | 1,285 | 1,210 | 1,280 | 27,000 |
| 2006/11/09 | 1,360 | 1,360 | 1,311 | 1,312 | 13,000 |
| 2006/11/08 | 1,375 | 1,375 | 1,355 | 1,360 | 32,000 |
| 2006/11/07 | 1,390 | 1,390 | 1,375 | 1,375 | 27,000 |
| 2006/11/06 | 1,380 | 1,380 | 1,375 | 1,380 | 36,000 |
| 2006/11/02 | 1,389 | 1,390 | 1,370 | 1,380 | 38,000 |
| 2006/11/01 | 1,384 | 1,384 | 1,364 | 1,378 | 57,000 |
| 2006/10/31 | 1,375 | 1,470 | 1,375 | 1,392 | 140,000 |
| 2006/10/30 | 1,350 | 1,405 | 1,350 | 1,369 | 62,000 |
| 2006/10/27 | 1,341 | 1,352 | 1,330 | 1,351 | 26,000 |
| 2006/10/26 | 1,320 | 1,320 | 1,300 | 1,310 | 51,000 |
| 2006/10/25 | 1,322 | 1,340 | 1,322 | 1,325 | 15,000 |
| 2006/10/24 | 1,325 | 1,345 | 1,321 | 1,345 | 12,000 |
| 2006/10/23 | 1,369 | 1,369 | 1,334 | 1,349 | 7,000 |
| 2006/10/20 | 1,323 | 1,375 | 1,320 | 1,369 | 97,000 |
| 2006/10/19 | 1,350 | 1,370 | 1,309 | 1,343 | 123,000 |
| 2006/10/18 | 1,288 | 1,350 | 1,288 | 1,340 | 95,000 |
| 2006/10/17 | 1,230 | 1,281 | 1,230 | 1,281 | 80,000 |
| 2006/10/16 | 1,210 | 1,230 | 1,205 | 1,228 | 17,000 |
| 2006/10/13 | 1,201 | 1,210 | 1,183 | 1,210 | 22,000 |
| 2006/10/12 | 1,189 | 1,218 | 1,150 | 1,210 | 86,000 |
| 2006/10/11 | 1,229 | 1,250 | 1,195 | 1,200 | 36,000 |
| 2006/10/10 | 1,198 | 1,240 | 1,198 | 1,229 | 72,000 |
| 2006/10/06 | 1,180 | 1,199 | 1,177 | 1,199 | 73,000 |
| 2006/10/05 | 1,194 | 1,195 | 1,154 | 1,181 | 35,000 |
| 2006/10/04 | 1,186 | 1,196 | 1,175 | 1,185 | 42,000 |
| 2006/10/03 | 1,193 | 1,200 | 1,180 | 1,194 | 74,000 |
| 2006/10/02 | 1,189 | 1,199 | 1,180 | 1,199 | 50,000 |
| 2006/09/29 | 1,190 | 1,199 | 1,188 | 1,189 | 97,000 |
| 2006/09/28 | 1,170 | 1,200 | 1,170 | 1,190 | 38,000 |
| 2006/09/27 | 1,170 | 1,180 | 1,160 | 1,160 | 60,000 |
| 2006/09/26 | 1,150 | 1,191 | 1,150 | 1,170 | 97,000 |
| 2006/09/25 | 1,144 | 1,149 | 1,115 | 1,146 | 33,000 |
| 2006/09/22 | 1,120 | 1,151 | 1,120 | 1,124 | 58,000 |
| 2006/09/21 | 1,098 | 1,120 | 1,082 | 1,099 | 98,000 |
| 2006/09/20 | 1,040 | 1,080 | 1,040 | 1,062 | 62,000 |
| 2006/09/19 | 1,012 | 1,027 | 1,012 | 1,025 | 21,000 |
| 2006/09/15 | 1,008 | 1,012 | 1,008 | 1,012 | 13,000 |
| 2006/09/14 | 981 | 1,019 | 981 | 1,019 | 17,000 |
| 2006/09/13 | 1,015 | 1,030 | 972 | 1,021 | 52,000 |
| 2006/09/12 | 1,040 | 1,050 | 1,030 | 1,030 | 82,000 |
| 2006/09/11 | 1,055 | 1,055 | 1,040 | 1,040 | 33,000 |
| 2006/09/08 | 1,037 | 1,037 | 1,030 | 1,035 | 50,000 |
| 2006/09/07 | 1,048 | 1,050 | 1,037 | 1,037 | 35,000 |
| 2006/09/06 | 1,036 | 1,048 | 1,031 | 1,044 | 53,000 |
| 2006/09/05 | 1,041 | 1,051 | 1,033 | 1,051 | 59,000 |
| 2006/09/04 | 1,100 | 1,175 | 1,037 | 1,040 | 120,000 |
| 2006/09/01 | 1,148 | 1,148 | 1,061 | 1,120 | 31,000 |
| 2006/08/31 | 1,098 | 1,190 | 1,059 | 1,160 | 131,000 |
| 2006/08/30 | 1,044 | 1,124 | 1,042 | 1,112 | 173,000 |
| 2006/08/29 | 1,042 | 1,070 | 1,036 | 1,055 | 143,000 |
| 2006/08/28 | 1,030 | 1,055 | 1,020 | 1,042 | 245,000 |
| 2006/08/25 | 950 | 1,038 | 950 | 1,000 | 440,000 |
| 2006/08/24 | 925 | 938 | 920 | 938 | 16,000 |
| 2006/08/23 | 900 | 960 | 900 | 925 | 97,000 |
| 2006/08/22 | 900 | 910 | 900 | 900 | 9,000 |
| 2006/08/21 | 910 | 910 | 910 | 910 | 2,000 |
| 2006/08/18 | 889 | 910 | 889 | 910 | 21,000 |
| 2006/08/17 | 896 | 896 | 880 | 880 | 5,000 |
| 2006/08/16 | 899 | 899 | 880 | 880 | 5,000 |
| 2006/08/15 | 912 | 913 | 900 | 900 | 32,000 |
| 2006/08/14 | 914 | 930 | 911 | 915 | 47,000 |
| 2006/08/11 | 870 | 965 | 870 | 944 | 92,000 |
| 2006/08/10 | 870 | 870 | 865 | 865 | 3,000 |
| 2006/08/08 | 809 | 860 | 809 | 850 | 28,000 |
| 2006/08/07 | 819 | 829 | 810 | 829 | 15,000 |
| 2006/08/04 | 801 | 820 | 801 | 820 | 4,000 |
| 2006/08/03 | 793 | 820 | 793 | 820 | 19,000 |
| 2006/08/02 | 800 | 800 | 780 | 790 | 9,000 |
| 2006/08/01 | 780 | 800 | 780 | 800 | 5,000 |
| 2006/07/31 | 711 | 750 | 711 | 750 | 7,000 |
| 2006/07/28 | 700 | 705 | 690 | 700 | 9,000 |
| 2006/07/27 | 714 | 720 | 710 | 710 | 21,000 |
| 2006/07/26 | 720 | 740 | 711 | 714 | 27,000 |
| 2006/07/25 | 690 | 719 | 690 | 719 | 12,000 |
| 2006/07/24 | 690 | 690 | 690 | 690 | 3,000 |
| 2006/07/20 | 710 | 720 | 710 | 720 | 7,000 |
| 2006/07/19 | 680 | 685 | 680 | 680 | 16,000 |
| 2006/07/18 | 690 | 690 | 676 | 676 | 3,000 |
| 2006/07/14 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/07/13 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/07/12 | 700 | 700 | 683 | 683 | 5,000 |
| 2006/07/11 | 690 | 690 | 690 | 690 | 2,000 |
| 2006/07/10 | 700 | 700 | 690 | 690 | 4,000 |
| 2006/07/07 | 709 | 709 | 700 | 700 | 7,000 |
| 2006/07/06 | 707 | 707 | 693 | 694 | 8,000 |
| 2006/07/05 | 730 | 730 | 725 | 725 | 3,000 |
| 2006/07/04 | 729 | 750 | 727 | 730 | 36,000 |
| 2006/07/03 | 729 | 729 | 729 | 729 | 2,000 |
| 2006/06/30 | 710 | 710 | 710 | 710 | 4,000 |
| 2006/06/29 | 700 | 710 | 695 | 695 | 8,000 |
| 2006/06/28 | 680 | 690 | 675 | 690 | 30,000 |
| 2006/06/27 | 690 | 690 | 680 | 686 | 20,000 |
| 2006/06/26 | 679 | 679 | 670 | 670 | 10,000 |
| 2006/06/23 | 700 | 700 | 683 | 683 | 14,000 |
| 2006/06/22 | 700 | 709 | 700 | 700 | 45,000 |
| 2006/06/21 | 710 | 710 | 700 | 700 | 10,000 |
| 2006/06/20 | 700 | 720 | 699 | 720 | 37,000 |
| 2006/06/19 | 710 | 710 | 676 | 676 | 19,000 |
| 2006/06/16 | 720 | 730 | 710 | 711 | 12,000 |
| 2006/06/15 | 700 | 715 | 697 | 700 | 48,000 |
| 2006/06/14 | 680 | 699 | 680 | 685 | 19,000 |
| 2006/06/13 | 685 | 685 | 661 | 675 | 29,000 |
| 2006/06/12 | 680 | 700 | 680 | 688 | 37,000 |
| 2006/06/09 | 730 | 760 | 730 | 750 | 24,000 |
| 2006/06/08 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/06/07 | 762 | 778 | 750 | 750 | 32,000 |
| 2006/06/06 | 790 | 801 | 780 | 781 | 38,000 |
| 2006/06/05 | 800 | 807 | 798 | 800 | 84,000 |
| 2006/06/02 | 805 | 810 | 739 | 780 | 18,000 |
| 2006/06/01 | 839 | 839 | 820 | 820 | 25,000 |
| 2006/05/31 | 821 | 840 | 821 | 840 | 35,000 |
| 2006/05/30 | 805 | 845 | 805 | 840 | 40,000 |
| 2006/05/29 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/05/26 | 870 | 870 | 850 | 850 | 10,000 |
| 2006/05/25 | 870 | 900 | 860 | 900 | 22,000 |
| 2006/05/24 | 895 | 895 | 870 | 870 | 40,000 |
| 2006/05/23 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/05/22 | 910 | 910 | 895 | 900 | 40,000 |
| 2006/05/19 | 928 | 928 | 896 | 900 | 7,000 |
| 2006/05/18 | 888 | 930 | 860 | 930 | 32,000 |
| 2006/05/17 | 919 | 920 | 910 | 920 | 7,000 |
| 2006/05/16 | 920 | 920 | 905 | 905 | 2,000 |
| 2006/05/15 | 930 | 930 | 925 | 930 | 26,000 |
| 2006/05/12 | 930 | 930 | 920 | 928 | 39,000 |
| 2006/05/11 | 920 | 930 | 920 | 930 | 43,000 |
| 2006/05/10 | 911 | 928 | 910 | 920 | 18,000 |
| 2006/05/09 | 920 | 930 | 920 | 928 | 44,000 |
| 2006/05/08 | 930 | 931 | 911 | 930 | 28,000 |
| 2006/05/02 | 930 | 930 | 925 | 930 | 17,000 |
| 2006/05/01 | 930 | 940 | 930 | 930 | 54,000 |
| 2006/04/28 | 920 | 933 | 920 | 930 | 52,000 |
| 2006/04/27 | 892 | 920 | 892 | 920 | 16,000 |
| 2006/04/26 | 880 | 892 | 830 | 892 | 22,000 |
| 2006/04/25 | 901 | 901 | 880 | 885 | 13,000 |
| 2006/04/24 | 917 | 917 | 910 | 910 | 20,000 |
| 2006/04/21 | 910 | 928 | 910 | 927 | 25,000 |
| 2006/04/20 | 930 | 930 | 906 | 906 | 12,000 |
| 2006/04/19 | 918 | 918 | 918 | 918 | 1,000 |
| 2006/04/18 | 908 | 927 | 908 | 927 | 6,000 |
| 2006/04/17 | 901 | 918 | 900 | 908 | 11,000 |
| 2006/04/14 | 930 | 935 | 920 | 920 | 4,000 |
| 2006/04/13 | 934 | 940 | 932 | 940 | 22,000 |
| 2006/04/12 | 933 | 934 | 927 | 933 | 43,000 |
| 2006/04/11 | 930 | 933 | 920 | 933 | 42,000 |
| 2006/04/10 | 925 | 935 | 922 | 934 | 52,000 |
| 2006/04/07 | 910 | 935 | 910 | 935 | 50,000 |
| 2006/04/06 | 920 | 920 | 902 | 910 | 43,000 |
| 2006/04/05 | 890 | 930 | 890 | 910 | 53,000 |
| 2006/04/04 | 910 | 910 | 880 | 880 | 31,000 |
| 2006/04/03 | 920 | 920 | 905 | 910 | 6,000 |
| 2006/03/31 | 930 | 930 | 912 | 930 | 22,000 |
| 2006/03/30 | 970 | 970 | 964 | 965 | 42,000 |
| 2006/03/29 | 940 | 970 | 932 | 970 | 92,000 |
| 2006/03/28 | 928 | 940 | 928 | 940 | 36,000 |
| 2006/03/27 | 930 | 960 | 925 | 932 | 83,000 |
| 2006/03/24 | 930 | 944 | 905 | 930 | 95,000 |
| 2006/03/23 | 890 | 930 | 872 | 930 | 50,000 |
| 2006/03/22 | 920 | 921 | 895 | 900 | 54,000 |
| 2006/03/20 | 940 | 943 | 920 | 934 | 37,000 |
| 2006/03/17 | 950 | 950 | 902 | 950 | 59,000 |
| 2006/03/16 | 930 | 970 | 880 | 970 | 104,000 |
| 2006/03/15 | 990 | 1,000 | 970 | 970 | 181,000 |
| 2006/03/14 | 930 | 971 | 919 | 970 | 183,000 |
| 2006/03/13 | 894 | 939 | 885 | 939 | 220,000 |
| 2006/03/10 | 876 | 889 | 825 | 878 | 359,000 |
| 2006/03/09 | 800 | 879 | 797 | 879 | 316,000 |
| 2006/03/08 | 779 | 790 | 755 | 790 | 161,000 |
| 2006/03/07 | 734 | 770 | 734 | 769 | 166,000 |
| 2006/03/06 | 730 | 735 | 726 | 727 | 36,000 |
| 2006/03/03 | 730 | 735 | 725 | 735 | 31,000 |
| 2006/03/02 | 740 | 740 | 730 | 730 | 25,000 |
| 2006/03/01 | 725 | 725 | 715 | 725 | 19,000 |
| 2006/02/28 | 715 | 769 | 698 | 745 | 123,000 |
| 2006/02/27 | 685 | 705 | 685 | 705 | 91,000 |
| 2006/02/24 | 687 | 688 | 668 | 669 | 9,000 |
| 2006/02/23 | 655 | 670 | 655 | 670 | 6,000 |
| 2006/02/22 | 615 | 650 | 615 | 645 | 5,000 |
| 2006/02/21 | 600 | 635 | 600 | 635 | 11,000 |
| 2006/02/20 | 635 | 635 | 615 | 615 | 22,000 |
| 2006/02/17 | 616 | 650 | 616 | 641 | 91,000 |
| 2006/02/16 | 650 | 656 | 645 | 656 | 20,000 |
| 2006/02/15 | 691 | 700 | 690 | 690 | 5,000 |
| 2006/02/14 | 699 | 710 | 681 | 690 | 22,000 |
| 2006/02/13 | 730 | 733 | 703 | 709 | 42,000 |
| 2006/02/10 | 740 | 741 | 700 | 731 | 18,000 |
| 2006/02/09 | 750 | 750 | 742 | 742 | 30,000 |
| 2006/02/08 | 715 | 750 | 715 | 750 | 40,000 |
| 2006/02/07 | 717 | 718 | 715 | 715 | 20,000 |
| 2006/02/06 | 715 | 720 | 715 | 715 | 18,000 |
| 2006/02/03 | 710 | 715 | 705 | 715 | 26,000 |
| 2006/02/02 | 705 | 709 | 697 | 709 | 12,000 |
| 2006/02/01 | 710 | 715 | 701 | 701 | 16,000 |
| 2006/01/31 | 711 | 719 | 708 | 710 | 58,000 |
| 2006/01/30 | 700 | 708 | 698 | 708 | 53,000 |
| 2006/01/27 | 691 | 710 | 690 | 695 | 21,000 |
| 2006/01/26 | 670 | 690 | 670 | 685 | 29,000 |
| 2006/01/25 | 666 | 680 | 665 | 675 | 6,000 |
| 2006/01/24 | 620 | 660 | 620 | 660 | 19,000 |
| 2006/01/23 | 657 | 660 | 657 | 660 | 7,000 |
| 2006/01/20 | 690 | 695 | 666 | 670 | 24,000 |
| 2006/01/19 | 640 | 690 | 640 | 672 | 31,000 |
| 2006/01/18 | 709 | 709 | 620 | 670 | 51,000 |
| 2006/01/17 | 740 | 750 | 720 | 720 | 26,000 |
| 2006/01/16 | 757 | 757 | 748 | 751 | 18,000 |
| 2006/01/13 | 750 | 760 | 747 | 750 | 16,000 |
| 2006/01/12 | 754 | 760 | 745 | 750 | 27,000 |
| 2006/01/11 | 770 | 770 | 745 | 758 | 20,000 |
| 2006/01/10 | 777 | 777 | 765 | 770 | 38,000 |
| 2006/01/06 | 756 | 770 | 753 | 757 | 23,000 |
| 2006/01/05 | 775 | 775 | 748 | 753 | 50,000 |
| 2006/01/04 | 740 | 785 | 740 | 785 | 62,000 |