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 |
---|---|---|---|---|---|
2008/12/30 | 343 | 344 | 340 | 343 | 31,000 |
2008/12/29 | 318 | 335 | 315 | 335 | 21,000 |
2008/12/26 | 300 | 310 | 300 | 310 | 11,000 |
2008/12/25 | 302 | 302 | 297 | 297 | 6,000 |
2008/12/24 | 297 | 304 | 289 | 301 | 17,000 |
2008/12/22 | 301 | 301 | 292 | 297 | 11,000 |
2008/12/19 | 302 | 303 | 300 | 301 | 41,000 |
2008/12/18 | 290 | 294 | 289 | 292 | 6,000 |
2008/12/17 | 292 | 295 | 287 | 287 | 29,000 |
2008/12/16 | 293 | 298 | 289 | 289 | 20,000 |
2008/12/15 | 286 | 296 | 281 | 296 | 43,000 |
2008/12/12 | 300 | 300 | 282 | 282 | 20,000 |
2008/12/11 | 295 | 300 | 295 | 300 | 18,000 |
2008/12/10 | 286 | 294 | 278 | 290 | 23,000 |
2008/12/09 | 291 | 296 | 284 | 286 | 57,000 |
2008/12/08 | 287 | 287 | 280 | 283 | 12,000 |
2008/12/05 | 276 | 287 | 275 | 287 | 61,000 |
2008/12/04 | 268 | 274 | 268 | 273 | 20,000 |
2008/12/03 | 285 | 286 | 268 | 268 | 100,000 |
2008/12/02 | 290 | 295 | 285 | 285 | 48,000 |
2008/12/01 | 310 | 311 | 306 | 310 | 11,000 |
2008/11/28 | 308 | 310 | 308 | 310 | 12,000 |
2008/11/27 | 310 | 310 | 302 | 302 | 9,000 |
2008/11/26 | 295 | 305 | 295 | 300 | 21,000 |
2008/11/25 | 322 | 322 | 290 | 295 | 86,000 |
2008/11/21 | 301 | 308 | 297 | 308 | 63,000 |
2008/11/20 | 308 | 312 | 300 | 306 | 39,000 |
2008/11/19 | 334 | 334 | 320 | 320 | 11,000 |
2008/11/18 | 330 | 335 | 322 | 334 | 52,000 |
2008/11/17 | 340 | 340 | 328 | 335 | 43,000 |
2008/11/14 | 375 | 375 | 352 | 353 | 38,000 |
2008/11/13 | 350 | 364 | 344 | 364 | 74,000 |
2008/11/12 | 346 | 358 | 337 | 355 | 102,000 |
2008/11/11 | 376 | 376 | 359 | 359 | 107,000 |
2008/11/10 | 395 | 395 | 376 | 376 | 74,000 |
2008/11/07 | 348 | 375 | 327 | 370 | 106,000 |
2008/11/06 | 380 | 380 | 355 | 360 | 126,000 |
2008/11/05 | 375 | 402 | 364 | 390 | 110,000 |
2008/11/04 | 332 | 351 | 327 | 347 | 91,000 |
2008/10/31 | 314 | 321 | 307 | 317 | 77,000 |
2008/10/30 | 302 | 326 | 293 | 304 | 232,000 |
2008/10/29 | 320 | 320 | 294 | 299 | 242,000 |
2008/10/28 | 271 | 285 | 260 | 282 | 82,000 |
2008/10/27 | 283 | 287 | 280 | 285 | 37,000 |
2008/10/24 | 303 | 303 | 295 | 295 | 49,000 |
2008/10/23 | 307 | 315 | 284 | 305 | 94,000 |
2008/10/22 | 320 | 325 | 315 | 320 | 161,000 |
2008/10/21 | 325 | 326 | 316 | 319 | 191,000 |
2008/10/20 | 340 | 345 | 316 | 320 | 269,000 |
2008/10/17 | 355 | 355 | 330 | 335 | 54,000 |
2008/10/16 | 350 | 350 | 325 | 330 | 37,000 |
2008/10/15 | 377 | 384 | 345 | 365 | 119,000 |
2008/10/14 | 410 | 419 | 398 | 405 | 248,000 |
2008/10/10 | 345 | 348 | 328 | 340 | 45,000 |
2008/10/09 | 370 | 400 | 370 | 371 | 36,000 |
2008/10/08 | 390 | 390 | 376 | 376 | 39,000 |
2008/10/07 | 385 | 410 | 385 | 399 | 97,000 |
2008/10/06 | 491 | 491 | 402 | 420 | 41,000 |
2008/10/03 | 540 | 540 | 500 | 500 | 21,000 |
2008/10/02 | 600 | 600 | 560 | 560 | 13,000 |
2008/10/01 | 616 | 621 | 610 | 610 | 16,000 |
2008/09/30 | 580 | 619 | 580 | 609 | 26,000 |
2008/09/29 | 624 | 629 | 620 | 629 | 5,000 |
2008/09/26 | 634 | 659 | 626 | 629 | 25,000 |
2008/09/25 | 615 | 638 | 615 | 634 | 13,000 |
2008/09/24 | 610 | 640 | 610 | 640 | 12,000 |
2008/09/22 | 623 | 641 | 623 | 630 | 27,000 |
2008/09/19 | 641 | 652 | 632 | 632 | 14,000 |
2008/09/18 | 631 | 665 | 631 | 640 | 9,000 |
2008/09/17 | 634 | 711 | 634 | 678 | 62,000 |
2008/09/16 | 660 | 660 | 630 | 631 | 22,000 |
2008/09/12 | 720 | 720 | 710 | 710 | 8,000 |
2008/09/11 | 730 | 731 | 730 | 731 | 3,000 |
2008/09/10 | 715 | 740 | 715 | 730 | 30,000 |
2008/09/09 | 750 | 750 | 730 | 730 | 5,000 |
2008/09/08 | 731 | 750 | 731 | 750 | 4,000 |
2008/09/05 | 720 | 730 | 716 | 730 | 10,000 |
2008/09/04 | 770 | 770 | 750 | 750 | 12,000 |
2008/09/03 | 770 | 770 | 770 | 770 | 3,000 |
2008/09/02 | 760 | 760 | 760 | 760 | 16,000 |
2008/09/01 | 760 | 760 | 750 | 750 | 2,000 |
2008/08/29 | 740 | 750 | 740 | 750 | 6,000 |
2008/08/27 | 729 | 732 | 729 | 732 | 2,000 |
2008/08/26 | 739 | 739 | 705 | 710 | 5,000 |
2008/08/25 | 740 | 740 | 740 | 740 | 4,000 |
2008/08/20 | 766 | 766 | 721 | 725 | 10,000 |
2008/08/19 | 760 | 760 | 740 | 740 | 3,000 |
2008/08/18 | 770 | 770 | 770 | 770 | 1,000 |
2008/08/15 | 743 | 750 | 741 | 750 | 4,000 |
2008/08/14 | 751 | 760 | 738 | 740 | 12,000 |
2008/08/13 | 770 | 778 | 759 | 778 | 9,000 |
2008/08/12 | 780 | 780 | 780 | 780 | 3,000 |
2008/08/11 | 780 | 780 | 780 | 780 | 1,000 |
2008/08/08 | 790 | 790 | 760 | 770 | 12,000 |
2008/08/07 | 800 | 805 | 781 | 781 | 4,000 |
2008/08/05 | 810 | 810 | 780 | 800 | 11,000 |
2008/08/04 | 818 | 818 | 810 | 810 | 4,000 |
2008/08/01 | 830 | 830 | 820 | 830 | 9,000 |
2008/07/31 | 826 | 834 | 826 | 830 | 8,000 |
2008/07/29 | 827 | 827 | 825 | 826 | 7,000 |
2008/07/28 | 834 | 834 | 826 | 829 | 21,000 |
2008/07/25 | 807 | 824 | 807 | 824 | 3,000 |
2008/07/24 | 801 | 811 | 798 | 807 | 19,000 |
2008/07/23 | 811 | 815 | 811 | 811 | 6,000 |
2008/07/18 | 816 | 821 | 811 | 811 | 13,000 |
2008/07/17 | 800 | 810 | 800 | 805 | 14,000 |
2008/07/16 | 803 | 805 | 798 | 800 | 28,000 |
2008/07/15 | 816 | 820 | 810 | 818 | 28,000 |
2008/07/14 | 835 | 835 | 812 | 822 | 30,000 |
2008/07/11 | 834 | 850 | 834 | 845 | 30,000 |
2008/07/10 | 822 | 840 | 822 | 832 | 14,000 |
2008/07/09 | 845 | 845 | 841 | 841 | 5,000 |
2008/07/08 | 871 | 871 | 840 | 844 | 8,000 |
2008/07/07 | 880 | 880 | 857 | 875 | 11,000 |
2008/07/04 | 815 | 886 | 815 | 880 | 26,000 |
2008/07/03 | 815 | 815 | 811 | 813 | 14,000 |
2008/07/02 | 822 | 822 | 810 | 810 | 13,000 |
2008/07/01 | 821 | 825 | 821 | 825 | 2,000 |
2008/06/30 | 818 | 821 | 806 | 810 | 35,000 |
2008/06/27 | 827 | 827 | 801 | 816 | 22,000 |
2008/06/26 | 848 | 860 | 848 | 850 | 28,000 |
2008/06/25 | 857 | 864 | 855 | 858 | 17,000 |
2008/06/24 | 835 | 857 | 835 | 857 | 7,000 |
2008/06/23 | 837 | 845 | 837 | 844 | 11,000 |
2008/06/20 | 897 | 897 | 855 | 856 | 30,000 |
2008/06/19 | 884 | 884 | 865 | 867 | 10,000 |
2008/06/18 | 890 | 890 | 873 | 884 | 6,000 |
2008/06/17 | 862 | 862 | 861 | 861 | 7,000 |
2008/06/16 | 854 | 894 | 854 | 863 | 11,000 |
2008/06/13 | 835 | 839 | 835 | 839 | 10,000 |
2008/06/12 | 843 | 845 | 830 | 836 | 33,000 |
2008/06/11 | 880 | 880 | 850 | 863 | 14,000 |
2008/06/10 | 920 | 920 | 872 | 890 | 9,000 |
2008/06/09 | 897 | 929 | 895 | 920 | 22,000 |
2008/06/06 | 960 | 964 | 946 | 946 | 20,000 |
2008/06/05 | 957 | 972 | 943 | 960 | 59,000 |
2008/06/04 | 955 | 975 | 955 | 960 | 18,000 |
2008/06/03 | 955 | 970 | 953 | 955 | 27,000 |
2008/06/02 | 979 | 979 | 955 | 955 | 37,000 |
2008/05/30 | 949 | 960 | 949 | 960 | 9,000 |
2008/05/29 | 965 | 970 | 941 | 941 | 32,000 |
2008/05/28 | 976 | 976 | 935 | 935 | 15,000 |
2008/05/27 | 951 | 973 | 951 | 971 | 29,000 |
2008/05/26 | 962 | 966 | 941 | 951 | 55,000 |
2008/05/23 | 935 | 1,000 | 935 | 975 | 99,000 |
2008/05/22 | 930 | 945 | 919 | 931 | 32,000 |
2008/05/21 | 929 | 935 | 921 | 926 | 38,000 |
2008/05/20 | 921 | 940 | 913 | 938 | 41,000 |
2008/05/19 | 900 | 920 | 850 | 910 | 43,000 |
2008/05/16 | 980 | 980 | 906 | 907 | 62,000 |
2008/05/15 | 1,000 | 1,021 | 995 | 1,021 | 166,000 |
2008/05/14 | 873 | 921 | 873 | 921 | 86,000 |
2008/05/13 | 850 | 880 | 840 | 863 | 53,000 |
2008/05/12 | 797 | 853 | 797 | 840 | 57,000 |
2008/05/09 | 820 | 825 | 787 | 787 | 27,000 |
2008/05/08 | 825 | 832 | 819 | 820 | 21,000 |
2008/05/07 | 890 | 890 | 836 | 848 | 47,000 |
2008/05/02 | 784 | 840 | 784 | 840 | 62,000 |
2008/05/01 | 765 | 785 | 760 | 784 | 29,000 |
2008/04/30 | 757 | 761 | 752 | 755 | 23,000 |
2008/04/28 | 760 | 765 | 756 | 757 | 24,000 |
2008/04/25 | 760 | 765 | 750 | 753 | 16,000 |
2008/04/24 | 736 | 763 | 736 | 760 | 18,000 |
2008/04/23 | 731 | 739 | 720 | 739 | 27,000 |
2008/04/22 | 766 | 766 | 745 | 748 | 35,000 |
2008/04/21 | 759 | 776 | 759 | 766 | 57,000 |
2008/04/18 | 746 | 748 | 733 | 733 | 10,000 |
2008/04/17 | 742 | 757 | 736 | 756 | 42,000 |
2008/04/16 | 682 | 728 | 682 | 723 | 46,000 |
2008/04/15 | 662 | 680 | 662 | 680 | 39,000 |
2008/04/14 | 650 | 661 | 650 | 661 | 39,000 |
2008/04/11 | 649 | 682 | 649 | 672 | 30,000 |
2008/04/10 | 655 | 660 | 650 | 659 | 18,000 |
2008/04/09 | 670 | 670 | 661 | 665 | 20,000 |
2008/04/08 | 680 | 684 | 660 | 672 | 33,000 |
2008/04/07 | 681 | 698 | 675 | 687 | 29,000 |
2008/04/04 | 713 | 719 | 680 | 682 | 34,000 |
2008/04/03 | 700 | 710 | 690 | 703 | 35,000 |
2008/04/02 | 674 | 713 | 674 | 700 | 108,000 |
2008/04/01 | 625 | 687 | 625 | 656 | 42,000 |
2008/03/31 | 665 | 665 | 633 | 633 | 15,000 |
2008/03/28 | 661 | 680 | 661 | 680 | 21,000 |
2008/03/27 | 661 | 662 | 660 | 662 | 26,000 |
2008/03/26 | 666 | 674 | 662 | 674 | 9,000 |
2008/03/25 | 663 | 685 | 663 | 673 | 25,000 |
2008/03/24 | 679 | 680 | 645 | 655 | 56,000 |
2008/03/21 | 660 | 679 | 637 | 678 | 57,000 |
2008/03/19 | 657 | 663 | 633 | 650 | 48,000 |
2008/03/18 | 645 | 648 | 620 | 629 | 73,000 |
2008/03/17 | 650 | 650 | 592 | 635 | 92,000 |
2008/03/14 | 703 | 710 | 670 | 670 | 60,000 |
2008/03/13 | 725 | 725 | 701 | 703 | 52,000 |
2008/03/12 | 780 | 780 | 727 | 732 | 72,000 |
2008/03/11 | 723 | 750 | 715 | 747 | 52,000 |
2008/03/10 | 754 | 757 | 715 | 723 | 50,000 |
2008/03/07 | 765 | 769 | 756 | 757 | 84,000 |
2008/03/06 | 800 | 840 | 756 | 780 | 194,000 |
2008/03/05 | 791 | 800 | 770 | 771 | 26,000 |
2008/03/04 | 830 | 830 | 791 | 791 | 28,000 |
2008/03/03 | 860 | 860 | 830 | 840 | 53,000 |
2008/02/29 | 854 | 890 | 850 | 890 | 33,000 |
2008/02/28 | 869 | 888 | 860 | 888 | 34,000 |
2008/02/27 | 892 | 894 | 865 | 875 | 46,000 |
2008/02/26 | 939 | 940 | 871 | 871 | 47,000 |
2008/02/25 | 880 | 927 | 880 | 900 | 56,000 |
2008/02/22 | 820 | 880 | 820 | 860 | 58,000 |
2008/02/21 | 820 | 826 | 806 | 817 | 58,000 |
2008/02/20 | 837 | 838 | 800 | 810 | 61,000 |
2008/02/19 | 816 | 832 | 811 | 818 | 42,000 |
2008/02/18 | 793 | 820 | 780 | 802 | 64,000 |
2008/02/15 | 770 | 800 | 770 | 790 | 37,000 |
2008/02/14 | 790 | 799 | 750 | 799 | 159,000 |
2008/02/13 | 727 | 810 | 717 | 780 | 58,000 |
2008/02/12 | 714 | 732 | 695 | 724 | 51,000 |
2008/02/08 | 771 | 779 | 730 | 750 | 106,000 |
2008/02/07 | 800 | 800 | 751 | 761 | 174,000 |
2008/02/06 | 870 | 875 | 820 | 830 | 73,000 |
2008/02/05 | 900 | 950 | 894 | 900 | 102,000 |
2008/02/04 | 900 | 920 | 885 | 920 | 90,000 |
2008/02/01 | 860 | 905 | 860 | 870 | 72,000 |
2008/01/31 | 770 | 838 | 762 | 835 | 33,000 |
2008/01/30 | 771 | 800 | 754 | 780 | 17,000 |
2008/01/29 | 798 | 802 | 756 | 770 | 44,000 |
2008/01/28 | 815 | 820 | 771 | 787 | 49,000 |
2008/01/25 | 790 | 835 | 782 | 815 | 153,000 |
2008/01/24 | 780 | 790 | 735 | 753 | 168,000 |
2008/01/23 | 766 | 785 | 759 | 777 | 55,000 |
2008/01/22 | 760 | 760 | 740 | 740 | 55,000 |
2008/01/21 | 818 | 818 | 760 | 780 | 63,000 |
2008/01/18 | 815 | 840 | 800 | 830 | 92,000 |
2008/01/17 | 800 | 860 | 800 | 841 | 100,000 |
2008/01/16 | 798 | 798 | 741 | 780 | 125,000 |
2008/01/15 | 902 | 902 | 810 | 811 | 64,000 |
2008/01/11 | 933 | 933 | 896 | 902 | 46,000 |
2008/01/10 | 965 | 970 | 941 | 941 | 37,000 |
2008/01/09 | 950 | 980 | 940 | 975 | 181,000 |
2008/01/08 | 1,010 | 1,010 | 975 | 976 | 102,000 |
2008/01/07 | 1,106 | 1,106 | 1,040 | 1,040 | 90,000 |
2008/01/04 | 1,129 | 1,129 | 1,090 | 1,125 | 24,000 |