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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,158 | 1,158 | 1,140 | 1,158 | 16,000 |
| 2007/12/27 | 1,161 | 1,170 | 1,161 | 1,169 | 8,000 |
| 2007/12/26 | 1,160 | 1,170 | 1,150 | 1,157 | 17,000 |
| 2007/12/25 | 1,160 | 1,180 | 1,145 | 1,180 | 34,000 |
| 2007/12/21 | 1,150 | 1,152 | 1,140 | 1,145 | 21,000 |
| 2007/12/20 | 1,184 | 1,184 | 1,125 | 1,140 | 81,000 |
| 2007/12/19 | 1,115 | 1,167 | 1,115 | 1,144 | 158,000 |
| 2007/12/18 | 1,125 | 1,138 | 1,100 | 1,100 | 199,000 |
| 2007/12/17 | 1,073 | 1,130 | 1,065 | 1,125 | 224,000 |
| 2007/12/14 | 1,120 | 1,120 | 1,082 | 1,091 | 85,000 |
| 2007/12/13 | 1,197 | 1,200 | 1,140 | 1,140 | 88,000 |
| 2007/12/12 | 1,190 | 1,191 | 1,150 | 1,165 | 108,000 |
| 2007/12/11 | 1,190 | 1,240 | 1,187 | 1,200 | 132,000 |
| 2007/12/10 | 1,245 | 1,245 | 1,187 | 1,205 | 81,000 |
| 2007/12/07 | 1,314 | 1,314 | 1,260 | 1,260 | 90,000 |
| 2007/12/06 | 1,302 | 1,330 | 1,250 | 1,280 | 63,000 |
| 2007/12/05 | 1,360 | 1,360 | 1,241 | 1,294 | 139,000 |
| 2007/12/04 | 1,458 | 1,458 | 1,331 | 1,380 | 11,000 |
| 2007/12/03 | 1,432 | 1,458 | 1,432 | 1,458 | 13,000 |
| 2007/11/30 | 1,437 | 1,437 | 1,405 | 1,430 | 146,000 |
| 2007/11/29 | 1,407 | 1,451 | 1,407 | 1,450 | 8,000 |
| 2007/11/28 | 1,341 | 1,400 | 1,330 | 1,400 | 26,000 |
| 2007/11/27 | 1,419 | 1,419 | 1,350 | 1,361 | 50,000 |
| 2007/11/26 | 1,430 | 1,450 | 1,420 | 1,430 | 35,000 |
| 2007/11/22 | 1,437 | 1,445 | 1,415 | 1,430 | 28,000 |
| 2007/11/21 | 1,565 | 1,565 | 1,440 | 1,479 | 21,000 |
| 2007/11/20 | 1,637 | 1,637 | 1,570 | 1,590 | 16,000 |
| 2007/11/19 | 1,695 | 1,695 | 1,635 | 1,655 | 13,000 |
| 2007/11/16 | 1,650 | 1,696 | 1,635 | 1,635 | 5,000 |
| 2007/11/15 | 1,593 | 1,653 | 1,580 | 1,653 | 63,000 |
| 2007/11/14 | 1,655 | 1,670 | 1,637 | 1,653 | 9,000 |
| 2007/11/13 | 1,530 | 1,640 | 1,530 | 1,590 | 9,000 |
| 2007/11/12 | 1,721 | 1,721 | 1,640 | 1,650 | 10,000 |
| 2007/11/09 | 1,840 | 1,840 | 1,804 | 1,805 | 8,000 |
| 2007/11/08 | 1,785 | 1,785 | 1,700 | 1,750 | 10,000 |
| 2007/11/07 | 1,785 | 1,795 | 1,785 | 1,795 | 3,000 |
| 2007/11/06 | 1,806 | 1,806 | 1,760 | 1,760 | 14,000 |
| 2007/11/05 | 1,860 | 1,860 | 1,826 | 1,830 | 15,000 |
| 2007/11/02 | 1,860 | 1,860 | 1,850 | 1,860 | 13,000 |
| 2007/11/01 | 1,944 | 1,944 | 1,900 | 1,920 | 17,000 |
| 2007/10/31 | 1,950 | 1,950 | 1,947 | 1,948 | 5,000 |
| 2007/10/30 | 1,940 | 1,950 | 1,940 | 1,950 | 6,000 |
| 2007/10/29 | 1,970 | 1,970 | 1,970 | 1,970 | 11,000 |
| 2007/10/26 | 1,940 | 1,970 | 1,940 | 1,970 | 7,000 |
| 2007/10/25 | 1,919 | 1,940 | 1,895 | 1,940 | 28,000 |
| 2007/10/24 | 1,939 | 1,950 | 1,939 | 1,949 | 44,000 |
| 2007/10/23 | 1,900 | 1,900 | 1,870 | 1,900 | 18,000 |
| 2007/10/22 | 1,900 | 1,950 | 1,900 | 1,950 | 23,000 |
| 2007/10/19 | 1,954 | 2,040 | 1,951 | 1,990 | 120,000 |
| 2007/10/18 | 1,965 | 1,965 | 1,951 | 1,951 | 15,000 |
| 2007/10/17 | 1,944 | 1,979 | 1,920 | 1,950 | 73,000 |
| 2007/10/16 | 1,878 | 1,950 | 1,878 | 1,930 | 107,000 |
| 2007/10/15 | 1,880 | 1,880 | 1,840 | 1,879 | 61,000 |
| 2007/10/12 | 1,814 | 1,850 | 1,801 | 1,850 | 110,000 |
| 2007/10/11 | 1,696 | 1,830 | 1,670 | 1,775 | 115,000 |
| 2007/10/10 | 1,650 | 1,650 | 1,591 | 1,640 | 112,000 |
| 2007/10/09 | 1,699 | 1,699 | 1,650 | 1,650 | 40,000 |
| 2007/10/05 | 1,748 | 1,748 | 1,710 | 1,720 | 36,000 |
| 2007/10/04 | 1,790 | 1,790 | 1,730 | 1,770 | 98,000 |
| 2007/10/03 | 1,798 | 1,798 | 1,750 | 1,790 | 122,000 |
| 2007/10/02 | 1,800 | 1,835 | 1,770 | 1,771 | 137,000 |
| 2007/10/01 | 1,810 | 1,830 | 1,735 | 1,760 | 75,000 |
| 2007/09/28 | 1,820 | 1,820 | 1,791 | 1,810 | 27,000 |
| 2007/09/27 | 1,770 | 1,820 | 1,770 | 1,800 | 43,000 |
| 2007/09/26 | 1,766 | 1,800 | 1,740 | 1,757 | 61,000 |
| 2007/09/25 | 1,900 | 1,900 | 1,753 | 1,780 | 49,000 |
| 2007/09/21 | 1,935 | 1,935 | 1,920 | 1,920 | 50,000 |
| 2007/09/20 | 1,977 | 1,977 | 1,935 | 1,935 | 77,000 |
| 2007/09/19 | 1,975 | 1,990 | 1,950 | 1,950 | 57,000 |
| 2007/09/18 | 1,950 | 1,980 | 1,950 | 1,975 | 10,000 |
| 2007/09/14 | 1,996 | 1,996 | 1,950 | 1,980 | 24,000 |
| 2007/09/13 | 1,950 | 1,950 | 1,893 | 1,920 | 29,000 |
| 2007/09/12 | 1,900 | 1,910 | 1,860 | 1,860 | 18,000 |
| 2007/09/11 | 1,950 | 1,952 | 1,900 | 1,900 | 14,000 |
| 2007/09/10 | 1,980 | 1,990 | 1,973 | 1,985 | 28,000 |
| 2007/09/07 | 2,030 | 2,030 | 2,000 | 2,010 | 16,000 |
| 2007/09/06 | 1,960 | 2,000 | 1,960 | 2,000 | 22,000 |
| 2007/09/05 | 2,000 | 2,000 | 1,970 | 2,000 | 10,000 |
| 2007/09/04 | 2,020 | 2,050 | 2,000 | 2,050 | 12,000 |
| 2007/09/03 | 2,055 | 2,055 | 2,005 | 2,050 | 5,000 |
| 2007/08/31 | 1,937 | 2,000 | 1,937 | 1,988 | 14,000 |
| 2007/08/30 | 1,920 | 1,990 | 1,920 | 1,990 | 16,000 |
| 2007/08/29 | 1,910 | 1,910 | 1,820 | 1,820 | 24,000 |
| 2007/08/28 | 1,980 | 2,000 | 1,950 | 1,950 | 15,000 |
| 2007/08/27 | 1,930 | 1,960 | 1,930 | 1,940 | 18,000 |
| 2007/08/24 | 1,881 | 1,900 | 1,865 | 1,880 | 39,000 |
| 2007/08/23 | 1,950 | 1,981 | 1,940 | 1,940 | 22,000 |
| 2007/08/22 | 1,902 | 1,932 | 1,902 | 1,932 | 4,000 |
| 2007/08/21 | 1,931 | 2,000 | 1,900 | 1,941 | 29,000 |
| 2007/08/20 | 1,998 | 2,025 | 1,950 | 1,960 | 21,000 |
| 2007/08/17 | 2,000 | 2,000 | 1,770 | 1,790 | 30,000 |
| 2007/08/16 | 2,050 | 2,055 | 1,990 | 2,000 | 61,000 |
| 2007/08/15 | 2,100 | 2,100 | 2,060 | 2,070 | 12,000 |
| 2007/08/14 | 2,090 | 2,135 | 2,065 | 2,135 | 17,000 |
| 2007/08/13 | 2,100 | 2,170 | 2,060 | 2,090 | 57,000 |
| 2007/08/10 | 2,250 | 2,450 | 2,100 | 2,100 | 105,000 |
| 2007/08/09 | 2,255 | 2,270 | 2,230 | 2,250 | 21,000 |
| 2007/08/08 | 2,270 | 2,270 | 2,205 | 2,230 | 25,000 |
| 2007/08/07 | 2,375 | 2,375 | 2,285 | 2,290 | 19,000 |
| 2007/08/06 | 2,280 | 2,355 | 2,235 | 2,335 | 74,000 |
| 2007/08/03 | 2,190 | 2,360 | 2,190 | 2,360 | 101,000 |
| 2007/08/02 | 2,100 | 2,195 | 2,100 | 2,150 | 83,000 |
| 2007/08/01 | 2,150 | 2,155 | 2,020 | 2,050 | 31,000 |
| 2007/07/31 | 2,180 | 2,210 | 2,160 | 2,165 | 47,000 |
| 2007/07/30 | 2,050 | 2,185 | 1,982 | 2,150 | 28,000 |
| 2007/07/27 | 2,000 | 2,135 | 2,000 | 2,090 | 41,000 |
| 2007/07/26 | 2,150 | 2,170 | 2,080 | 2,080 | 106,000 |
| 2007/07/25 | 2,055 | 2,250 | 2,050 | 2,250 | 51,000 |
| 2007/07/24 | 2,200 | 2,200 | 2,000 | 2,085 | 115,000 |
| 2007/07/23 | 2,200 | 2,240 | 2,100 | 2,195 | 93,000 |
| 2007/07/20 | 2,300 | 2,300 | 2,275 | 2,300 | 24,000 |
| 2007/07/19 | 2,325 | 2,340 | 2,290 | 2,300 | 47,000 |
| 2007/07/18 | 2,330 | 2,335 | 2,300 | 2,320 | 50,000 |
| 2007/07/17 | 2,240 | 2,330 | 2,230 | 2,310 | 168,000 |
| 2007/07/13 | 2,185 | 2,200 | 2,135 | 2,200 | 26,000 |
| 2007/07/12 | 2,145 | 2,190 | 2,080 | 2,160 | 32,000 |
| 2007/07/11 | 2,100 | 2,200 | 2,090 | 2,200 | 26,000 |
| 2007/07/10 | 2,150 | 2,150 | 2,055 | 2,120 | 36,000 |
| 2007/07/09 | 2,120 | 2,120 | 2,110 | 2,120 | 78,000 |
| 2007/07/06 | 2,035 | 2,120 | 2,020 | 2,120 | 64,000 |
| 2007/07/05 | 2,055 | 2,095 | 1,965 | 1,985 | 86,000 |
| 2007/07/04 | 2,080 | 2,080 | 2,040 | 2,070 | 65,000 |
| 2007/07/03 | 2,010 | 2,080 | 2,000 | 2,080 | 174,000 |
| 2007/07/02 | 1,900 | 2,000 | 1,900 | 2,000 | 39,000 |
| 2007/06/29 | 1,894 | 1,919 | 1,882 | 1,909 | 18,000 |
| 2007/06/28 | 1,894 | 1,915 | 1,890 | 1,900 | 31,000 |
| 2007/06/27 | 1,839 | 1,870 | 1,830 | 1,870 | 38,000 |
| 2007/06/26 | 1,835 | 1,900 | 1,790 | 1,899 | 53,000 |
| 2007/06/25 | 1,825 | 1,850 | 1,790 | 1,835 | 33,000 |
| 2007/06/22 | 1,800 | 1,805 | 1,790 | 1,795 | 16,000 |
| 2007/06/21 | 1,830 | 1,830 | 1,783 | 1,800 | 28,000 |
| 2007/06/20 | 1,800 | 1,850 | 1,800 | 1,845 | 74,000 |
| 2007/06/19 | 1,750 | 1,800 | 1,750 | 1,800 | 48,000 |
| 2007/06/18 | 1,750 | 1,751 | 1,740 | 1,740 | 39,000 |
| 2007/06/15 | 1,751 | 1,770 | 1,740 | 1,750 | 34,000 |
| 2007/06/14 | 1,750 | 1,750 | 1,750 | 1,750 | 15,000 |
| 2007/06/13 | 1,701 | 1,710 | 1,698 | 1,700 | 69,000 |
| 2007/06/12 | 1,670 | 1,701 | 1,670 | 1,700 | 24,000 |
| 2007/06/11 | 1,720 | 1,779 | 1,695 | 1,698 | 17,000 |
| 2007/06/08 | 1,770 | 1,771 | 1,750 | 1,750 | 16,000 |
| 2007/06/07 | 1,797 | 1,816 | 1,751 | 1,800 | 15,000 |
| 2007/06/06 | 1,770 | 1,812 | 1,770 | 1,800 | 96,000 |
| 2007/06/05 | 1,800 | 1,810 | 1,750 | 1,810 | 17,000 |
| 2007/06/04 | 1,815 | 1,830 | 1,810 | 1,810 | 13,000 |
| 2007/06/01 | 1,810 | 1,821 | 1,810 | 1,820 | 34,000 |
| 2007/05/31 | 1,730 | 1,854 | 1,730 | 1,809 | 117,000 |
| 2007/05/30 | 1,620 | 1,740 | 1,616 | 1,740 | 91,000 |
| 2007/05/29 | 1,618 | 1,620 | 1,606 | 1,607 | 7,000 |
| 2007/05/28 | 1,640 | 1,640 | 1,630 | 1,630 | 13,000 |
| 2007/05/25 | 1,592 | 1,652 | 1,592 | 1,615 | 11,000 |
| 2007/05/24 | 1,635 | 1,688 | 1,634 | 1,634 | 5,000 |
| 2007/05/23 | 1,730 | 1,730 | 1,625 | 1,635 | 18,000 |
| 2007/05/22 | 1,651 | 1,724 | 1,651 | 1,720 | 19,000 |
| 2007/05/21 | 1,572 | 1,680 | 1,572 | 1,671 | 46,000 |
| 2007/05/18 | 1,727 | 1,727 | 1,650 | 1,650 | 21,000 |
| 2007/05/17 | 1,600 | 1,746 | 1,600 | 1,727 | 34,000 |
| 2007/05/16 | 1,685 | 1,685 | 1,655 | 1,655 | 7,000 |
| 2007/05/15 | 1,710 | 1,710 | 1,671 | 1,671 | 17,000 |
| 2007/05/14 | 1,790 | 1,790 | 1,735 | 1,740 | 13,000 |
| 2007/05/11 | 1,797 | 1,800 | 1,742 | 1,789 | 32,000 |
| 2007/05/10 | 1,787 | 1,810 | 1,787 | 1,804 | 37,000 |
| 2007/05/09 | 1,845 | 1,850 | 1,799 | 1,800 | 39,000 |
| 2007/05/08 | 1,814 | 1,850 | 1,800 | 1,850 | 46,000 |
| 2007/05/07 | 1,830 | 1,840 | 1,730 | 1,755 | 49,000 |
| 2007/05/02 | 1,770 | 1,845 | 1,770 | 1,830 | 70,000 |
| 2007/05/01 | 1,769 | 1,780 | 1,750 | 1,770 | 50,000 |
| 2007/04/27 | 1,698 | 1,750 | 1,698 | 1,740 | 67,000 |
| 2007/04/26 | 1,670 | 1,700 | 1,670 | 1,697 | 38,000 |
| 2007/04/25 | 1,625 | 1,674 | 1,625 | 1,670 | 23,000 |
| 2007/04/24 | 1,587 | 1,615 | 1,580 | 1,615 | 20,000 |
| 2007/04/23 | 1,558 | 1,558 | 1,552 | 1,557 | 9,000 |
| 2007/04/20 | 1,570 | 1,570 | 1,542 | 1,550 | 10,000 |
| 2007/04/19 | 1,593 | 1,593 | 1,512 | 1,546 | 37,000 |
| 2007/04/18 | 1,590 | 1,609 | 1,584 | 1,593 | 32,000 |
| 2007/04/17 | 1,580 | 1,605 | 1,580 | 1,593 | 28,000 |
| 2007/04/16 | 1,600 | 1,600 | 1,592 | 1,600 | 47,000 |
| 2007/04/13 | 1,628 | 1,628 | 1,600 | 1,600 | 16,000 |
| 2007/04/12 | 1,583 | 1,590 | 1,575 | 1,590 | 4,000 |
| 2007/04/11 | 1,555 | 1,584 | 1,535 | 1,572 | 19,000 |
| 2007/04/10 | 1,550 | 1,550 | 1,520 | 1,550 | 27,000 |
| 2007/04/09 | 1,552 | 1,565 | 1,520 | 1,520 | 29,000 |
| 2007/04/06 | 1,595 | 1,595 | 1,576 | 1,576 | 3,000 |
| 2007/04/05 | 1,649 | 1,649 | 1,590 | 1,601 | 35,000 |
| 2007/04/04 | 1,561 | 1,660 | 1,541 | 1,653 | 74,000 |
| 2007/04/03 | 1,531 | 1,560 | 1,531 | 1,555 | 25,000 |
| 2007/04/02 | 1,587 | 1,600 | 1,550 | 1,551 | 24,000 |
| 2007/03/30 | 1,630 | 1,630 | 1,595 | 1,617 | 38,000 |
| 2007/03/29 | 1,517 | 1,649 | 1,480 | 1,630 | 82,000 |
| 2007/03/28 | 1,620 | 1,620 | 1,560 | 1,560 | 16,000 |
| 2007/03/27 | 1,586 | 1,620 | 1,586 | 1,620 | 36,000 |
| 2007/03/26 | 1,619 | 1,619 | 1,600 | 1,600 | 28,000 |
| 2007/03/23 | 1,630 | 1,675 | 1,590 | 1,625 | 76,000 |
| 2007/03/22 | 1,680 | 1,680 | 1,663 | 1,663 | 18,000 |
| 2007/03/20 | 1,700 | 1,710 | 1,670 | 1,680 | 23,000 |
| 2007/03/19 | 1,640 | 1,700 | 1,640 | 1,700 | 10,000 |
| 2007/03/16 | 1,650 | 1,690 | 1,621 | 1,645 | 64,000 |
| 2007/03/15 | 1,628 | 1,700 | 1,620 | 1,680 | 46,000 |
| 2007/03/14 | 1,645 | 1,645 | 1,620 | 1,627 | 26,000 |
| 2007/03/13 | 1,675 | 1,685 | 1,670 | 1,675 | 22,000 |
| 2007/03/12 | 1,650 | 1,656 | 1,640 | 1,650 | 60,000 |
| 2007/03/09 | 1,649 | 1,649 | 1,625 | 1,637 | 27,000 |
| 2007/03/08 | 1,603 | 1,635 | 1,593 | 1,599 | 136,000 |
| 2007/03/07 | 1,670 | 1,674 | 1,616 | 1,633 | 53,000 |
| 2007/03/06 | 1,595 | 1,650 | 1,595 | 1,650 | 75,000 |
| 2007/03/05 | 1,685 | 1,685 | 1,570 | 1,595 | 61,000 |
| 2007/03/02 | 1,714 | 1,714 | 1,690 | 1,699 | 33,000 |
| 2007/03/01 | 1,745 | 1,750 | 1,725 | 1,744 | 63,000 |
| 2007/02/28 | 1,550 | 1,708 | 1,550 | 1,708 | 30,000 |
| 2007/02/27 | 1,839 | 1,839 | 1,750 | 1,751 | 38,000 |
| 2007/02/26 | 1,760 | 1,839 | 1,760 | 1,839 | 47,000 |
| 2007/02/23 | 1,658 | 1,721 | 1,645 | 1,721 | 44,000 |
| 2007/02/22 | 1,684 | 1,705 | 1,684 | 1,691 | 58,000 |
| 2007/02/21 | 1,691 | 1,691 | 1,670 | 1,679 | 68,000 |
| 2007/02/20 | 1,700 | 1,725 | 1,690 | 1,695 | 11,000 |
| 2007/02/19 | 1,610 | 1,690 | 1,610 | 1,690 | 29,000 |
| 2007/02/16 | 1,700 | 1,700 | 1,670 | 1,670 | 25,000 |
| 2007/02/15 | 1,660 | 1,679 | 1,650 | 1,679 | 34,000 |
| 2007/02/14 | 1,623 | 1,670 | 1,620 | 1,640 | 35,000 |
| 2007/02/13 | 1,605 | 1,695 | 1,600 | 1,620 | 131,000 |
| 2007/02/09 | 1,700 | 1,705 | 1,654 | 1,695 | 98,000 |
| 2007/02/08 | 1,730 | 1,740 | 1,721 | 1,735 | 100,000 |
| 2007/02/07 | 1,750 | 1,934 | 1,730 | 1,730 | 347,000 |
| 2007/02/06 | 1,606 | 1,740 | 1,606 | 1,735 | 233,000 |
| 2007/02/05 | 1,595 | 1,618 | 1,570 | 1,598 | 91,000 |
| 2007/02/02 | 1,530 | 1,600 | 1,530 | 1,590 | 48,000 |
| 2007/02/01 | 1,544 | 1,565 | 1,544 | 1,544 | 68,000 |
| 2007/01/31 | 1,515 | 1,550 | 1,505 | 1,530 | 59,000 |
| 2007/01/30 | 1,490 | 1,555 | 1,490 | 1,515 | 92,000 |
| 2007/01/29 | 1,483 | 1,489 | 1,460 | 1,475 | 21,000 |
| 2007/01/26 | 1,451 | 1,494 | 1,447 | 1,472 | 58,000 |
| 2007/01/25 | 1,478 | 1,478 | 1,450 | 1,465 | 25,000 |
| 2007/01/24 | 1,485 | 1,493 | 1,444 | 1,450 | 52,000 |
| 2007/01/23 | 1,450 | 1,490 | 1,450 | 1,485 | 82,000 |
| 2007/01/22 | 1,410 | 1,450 | 1,410 | 1,435 | 71,000 |
| 2007/01/19 | 1,338 | 1,405 | 1,338 | 1,390 | 80,000 |
| 2007/01/18 | 1,331 | 1,340 | 1,320 | 1,320 | 13,000 |
| 2007/01/17 | 1,316 | 1,348 | 1,315 | 1,330 | 12,000 |
| 2007/01/16 | 1,340 | 1,343 | 1,329 | 1,329 | 6,000 |
| 2007/01/15 | 1,300 | 1,360 | 1,300 | 1,360 | 32,000 |
| 2007/01/12 | 1,286 | 1,300 | 1,286 | 1,290 | 8,000 |
| 2007/01/11 | 1,301 | 1,304 | 1,273 | 1,304 | 28,000 |
| 2007/01/10 | 1,339 | 1,339 | 1,312 | 1,325 | 8,000 |
| 2007/01/09 | 1,355 | 1,375 | 1,312 | 1,349 | 23,000 |
| 2007/01/05 | 1,390 | 1,400 | 1,350 | 1,350 | 20,000 |
| 2007/01/04 | 1,340 | 1,340 | 1,312 | 1,320 | 12,000 |