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 |
---|---|---|---|---|---|
2011/12/30 | 263 | 270 | 261 | 266 | 17,000 |
2011/12/29 | 266 | 268 | 265 | 265 | 14,000 |
2011/12/28 | 269 | 269 | 266 | 266 | 9,000 |
2011/12/27 | 270 | 275 | 266 | 267 | 14,000 |
2011/12/26 | 275 | 275 | 267 | 270 | 26,000 |
2011/12/22 | 277 | 277 | 275 | 275 | 12,000 |
2011/12/21 | 280 | 280 | 277 | 277 | 18,000 |
2011/12/20 | 294 | 296 | 280 | 284 | 41,000 |
2011/12/19 | 275 | 278 | 275 | 278 | 13,000 |
2011/12/16 | 280 | 280 | 278 | 278 | 13,000 |
2011/12/15 | 280 | 280 | 280 | 280 | 12,000 |
2011/12/14 | 280 | 283 | 280 | 280 | 18,000 |
2011/12/13 | 285 | 285 | 280 | 284 | 30,000 |
2011/12/12 | 290 | 290 | 286 | 288 | 20,000 |
2011/12/09 | 289 | 289 | 284 | 289 | 7,000 |
2011/12/08 | 288 | 288 | 285 | 285 | 14,000 |
2011/12/07 | 285 | 290 | 285 | 288 | 16,000 |
2011/12/06 | 284 | 285 | 280 | 285 | 21,000 |
2011/12/05 | 280 | 285 | 280 | 284 | 9,000 |
2011/12/02 | 284 | 284 | 277 | 283 | 7,000 |
2011/12/01 | 284 | 284 | 273 | 276 | 14,000 |
2011/11/30 | 263 | 278 | 263 | 278 | 25,000 |
2011/11/29 | 267 | 267 | 258 | 266 | 21,000 |
2011/11/28 | 255 | 263 | 252 | 255 | 27,000 |
2011/11/25 | 252 | 254 | 250 | 253 | 13,000 |
2011/11/24 | 257 | 257 | 245 | 251 | 10,000 |
2011/11/22 | 249 | 258 | 241 | 258 | 15,000 |
2011/11/21 | 258 | 261 | 247 | 247 | 41,000 |
2011/11/18 | 260 | 267 | 260 | 261 | 35,000 |
2011/11/17 | 270 | 270 | 270 | 270 | 4,000 |
2011/11/16 | 280 | 280 | 276 | 276 | 5,000 |
2011/11/15 | 276 | 279 | 275 | 279 | 6,000 |
2011/11/14 | 283 | 283 | 275 | 278 | 23,000 |
2011/11/11 | 289 | 289 | 289 | 289 | 1,000 |
2011/11/10 | 286 | 289 | 278 | 289 | 30,000 |
2011/11/09 | 300 | 300 | 286 | 286 | 26,000 |
2011/11/08 | 297 | 297 | 291 | 292 | 43,000 |
2011/11/07 | 330 | 330 | 298 | 300 | 77,000 |
2011/11/04 | 331 | 331 | 331 | 331 | 1,000 |
2011/11/02 | 333 | 333 | 330 | 330 | 7,000 |
2011/11/01 | 336 | 336 | 336 | 336 | 1,000 |
2011/10/31 | 333 | 335 | 333 | 335 | 3,000 |
2011/10/28 | 339 | 339 | 336 | 336 | 4,000 |
2011/10/27 | 335 | 336 | 333 | 334 | 6,000 |
2011/10/26 | 334 | 334 | 333 | 333 | 2,000 |
2011/10/25 | 340 | 340 | 339 | 340 | 4,000 |
2011/10/24 | 340 | 340 | 340 | 340 | 2,000 |
2011/10/21 | 340 | 340 | 340 | 340 | 4,000 |
2011/10/20 | 339 | 340 | 339 | 340 | 9,000 |
2011/10/19 | 337 | 339 | 337 | 339 | 5,000 |
2011/10/18 | 335 | 336 | 334 | 334 | 7,000 |
2011/10/17 | 340 | 343 | 340 | 340 | 4,000 |
2011/10/14 | 340 | 340 | 339 | 340 | 3,000 |
2011/10/13 | 343 | 345 | 339 | 339 | 6,000 |
2011/10/12 | 340 | 340 | 340 | 340 | 1,000 |
2011/10/11 | 345 | 346 | 345 | 346 | 2,000 |
2011/10/07 | 334 | 345 | 334 | 340 | 5,000 |
2011/10/06 | 337 | 337 | 333 | 333 | 10,000 |
2011/10/05 | 338 | 340 | 333 | 333 | 11,000 |
2011/10/04 | 334 | 334 | 333 | 333 | 5,000 |
2011/10/03 | 340 | 340 | 340 | 340 | 2,000 |
2011/09/30 | 347 | 347 | 341 | 345 | 3,000 |
2011/09/29 | 336 | 341 | 336 | 339 | 3,000 |
2011/09/28 | 333 | 338 | 333 | 336 | 4,000 |
2011/09/27 | 344 | 345 | 341 | 341 | 6,000 |
2011/09/26 | 341 | 348 | 341 | 344 | 5,000 |
2011/09/22 | 355 | 355 | 343 | 343 | 4,000 |
2011/09/21 | 0 | 0 | 0 | 343 | 0 |
2011/09/20 | 349 | 349 | 343 | 343 | 12,000 |
2011/09/16 | 355 | 355 | 348 | 348 | 8,000 |
2011/09/15 | 345 | 353 | 345 | 353 | 2,000 |
2011/09/14 | 345 | 345 | 341 | 341 | 2,000 |
2011/09/13 | 345 | 345 | 340 | 345 | 7,000 |
2011/09/12 | 339 | 345 | 339 | 340 | 5,000 |
2011/09/09 | 351 | 351 | 346 | 346 | 2,000 |
2011/09/08 | 349 | 350 | 343 | 350 | 7,000 |
2011/09/07 | 0 | 0 | 0 | 345 | 0 |
2011/09/06 | 345 | 345 | 345 | 345 | 1,000 |
2011/09/05 | 350 | 350 | 340 | 345 | 11,000 |
2011/09/02 | 355 | 355 | 351 | 351 | 5,000 |
2011/09/01 | 355 | 368 | 355 | 368 | 17,000 |
2011/08/31 | 345 | 365 | 343 | 365 | 25,000 |
2011/08/30 | 342 | 345 | 342 | 345 | 14,000 |
2011/08/29 | 345 | 345 | 341 | 345 | 26,000 |
2011/08/26 | 0 | 0 | 0 | 349 | 0 |
2011/08/25 | 340 | 349 | 340 | 349 | 11,000 |
2011/08/24 | 341 | 341 | 341 | 341 | 6,000 |
2011/08/23 | 342 | 345 | 340 | 342 | 6,000 |
2011/08/22 | 342 | 342 | 342 | 342 | 1,000 |
2011/08/19 | 342 | 344 | 340 | 340 | 25,000 |
2011/08/18 | 351 | 356 | 349 | 350 | 33,000 |
2011/08/17 | 345 | 349 | 345 | 346 | 31,000 |
2011/08/16 | 344 | 344 | 341 | 341 | 10,000 |
2011/08/15 | 342 | 344 | 342 | 343 | 4,000 |
2011/08/12 | 338 | 340 | 338 | 340 | 13,000 |
2011/08/11 | 338 | 340 | 330 | 340 | 11,000 |
2011/08/10 | 343 | 350 | 340 | 340 | 8,000 |
2011/08/09 | 337 | 344 | 327 | 344 | 38,000 |
2011/08/08 | 353 | 364 | 345 | 345 | 12,000 |
2011/08/05 | 353 | 353 | 350 | 353 | 8,000 |
2011/08/04 | 361 | 365 | 360 | 360 | 16,000 |
2011/08/03 | 362 | 364 | 359 | 364 | 16,000 |
2011/08/02 | 368 | 368 | 365 | 366 | 12,000 |
2011/08/01 | 370 | 375 | 367 | 371 | 21,000 |
2011/07/29 | 380 | 380 | 370 | 370 | 25,000 |
2011/07/28 | 380 | 382 | 379 | 381 | 13,000 |
2011/07/27 | 383 | 385 | 382 | 382 | 20,000 |
2011/07/26 | 385 | 386 | 382 | 385 | 13,000 |
2011/07/25 | 384 | 384 | 381 | 384 | 14,000 |
2011/07/22 | 383 | 388 | 383 | 385 | 18,000 |
2011/07/21 | 385 | 385 | 382 | 383 | 10,000 |
2011/07/20 | 385 | 385 | 381 | 385 | 12,000 |
2011/07/19 | 381 | 383 | 380 | 383 | 12,000 |
2011/07/15 | 383 | 383 | 381 | 382 | 5,000 |
2011/07/14 | 386 | 386 | 381 | 383 | 13,000 |
2011/07/13 | 385 | 387 | 385 | 386 | 28,000 |
2011/07/12 | 381 | 388 | 381 | 386 | 38,000 |
2011/07/11 | 385 | 385 | 383 | 385 | 16,000 |
2011/07/08 | 382 | 385 | 382 | 384 | 28,000 |
2011/07/07 | 383 | 383 | 381 | 381 | 11,000 |
2011/07/06 | 386 | 386 | 384 | 384 | 15,000 |
2011/07/05 | 385 | 387 | 384 | 386 | 30,000 |
2011/07/04 | 385 | 385 | 380 | 385 | 21,000 |
2011/07/01 | 382 | 383 | 377 | 383 | 25,000 |
2011/06/30 | 374 | 375 | 373 | 374 | 10,000 |
2011/06/29 | 367 | 375 | 367 | 371 | 11,000 |
2011/06/28 | 369 | 369 | 364 | 365 | 12,000 |
2011/06/27 | 367 | 367 | 364 | 366 | 26,000 |
2011/06/24 | 360 | 363 | 360 | 362 | 21,000 |
2011/06/23 | 361 | 364 | 359 | 360 | 38,000 |
2011/06/22 | 360 | 363 | 360 | 361 | 20,000 |
2011/06/21 | 360 | 363 | 357 | 360 | 22,000 |
2011/06/20 | 372 | 372 | 360 | 361 | 61,000 |
2011/06/17 | 370 | 372 | 368 | 372 | 4,000 |
2011/06/16 | 370 | 372 | 369 | 370 | 27,000 |
2011/06/15 | 376 | 376 | 372 | 372 | 60,000 |
2011/06/14 | 380 | 380 | 376 | 378 | 12,000 |
2011/06/13 | 392 | 392 | 380 | 381 | 26,000 |
2011/06/10 | 397 | 397 | 395 | 395 | 9,000 |
2011/06/09 | 401 | 401 | 396 | 398 | 20,000 |
2011/06/08 | 402 | 402 | 397 | 401 | 13,000 |
2011/06/07 | 400 | 402 | 400 | 402 | 10,000 |
2011/06/06 | 402 | 408 | 402 | 402 | 3,000 |
2011/06/03 | 389 | 402 | 389 | 402 | 8,000 |
2011/06/02 | 393 | 396 | 381 | 388 | 32,000 |
2011/06/01 | 399 | 399 | 393 | 393 | 23,000 |
2011/05/31 | 404 | 404 | 402 | 402 | 5,000 |
2011/05/30 | 400 | 408 | 400 | 408 | 4,000 |
2011/05/27 | 406 | 408 | 404 | 408 | 7,000 |
2011/05/26 | 401 | 410 | 401 | 402 | 11,000 |
2011/05/25 | 404 | 404 | 395 | 395 | 7,000 |
2011/05/24 | 400 | 400 | 400 | 400 | 1,000 |
2011/05/23 | 397 | 404 | 390 | 404 | 14,000 |
2011/05/20 | 404 | 404 | 393 | 397 | 17,000 |
2011/05/19 | 405 | 405 | 399 | 400 | 9,000 |
2011/05/18 | 402 | 405 | 399 | 405 | 47,000 |
2011/05/17 | 399 | 402 | 399 | 402 | 8,000 |
2011/05/16 | 392 | 407 | 392 | 399 | 20,000 |
2011/05/13 | 434 | 434 | 423 | 424 | 10,000 |
2011/05/12 | 434 | 435 | 432 | 432 | 9,000 |
2011/05/11 | 432 | 439 | 432 | 439 | 16,000 |
2011/05/10 | 435 | 437 | 432 | 432 | 9,000 |
2011/05/09 | 437 | 443 | 437 | 443 | 3,000 |
2011/05/06 | 451 | 460 | 442 | 442 | 16,000 |
2011/05/02 | 458 | 459 | 447 | 459 | 13,000 |
2011/04/28 | 438 | 450 | 432 | 450 | 32,000 |
2011/04/27 | 441 | 443 | 438 | 438 | 7,000 |
2011/04/26 | 433 | 443 | 433 | 443 | 9,000 |
2011/04/25 | 437 | 440 | 437 | 440 | 7,000 |
2011/04/22 | 435 | 435 | 434 | 434 | 4,000 |
2011/04/21 | 431 | 431 | 430 | 430 | 4,000 |
2011/04/20 | 434 | 435 | 431 | 433 | 8,000 |
2011/04/19 | 425 | 431 | 425 | 431 | 4,000 |
2011/04/18 | 427 | 427 | 423 | 423 | 4,000 |
2011/04/15 | 424 | 430 | 420 | 430 | 9,000 |
2011/04/14 | 420 | 428 | 420 | 428 | 8,000 |
2011/04/13 | 412 | 417 | 412 | 417 | 8,000 |
2011/04/12 | 421 | 421 | 417 | 417 | 4,000 |
2011/04/11 | 421 | 430 | 421 | 430 | 4,000 |
2011/04/08 | 421 | 425 | 421 | 425 | 7,000 |
2011/04/07 | 425 | 425 | 425 | 425 | 1,000 |
2011/04/06 | 426 | 426 | 416 | 426 | 20,000 |
2011/04/05 | 435 | 435 | 427 | 427 | 6,000 |
2011/04/04 | 439 | 442 | 437 | 437 | 12,000 |
2011/04/01 | 432 | 445 | 432 | 437 | 12,000 |
2011/03/31 | 442 | 449 | 437 | 437 | 6,000 |
2011/03/30 | 444 | 444 | 444 | 444 | 2,000 |
2011/03/29 | 435 | 450 | 434 | 442 | 9,000 |
2011/03/28 | 443 | 446 | 439 | 439 | 17,000 |
2011/03/25 | 452 | 455 | 441 | 443 | 17,000 |
2011/03/24 | 438 | 454 | 436 | 454 | 26,000 |
2011/03/23 | 430 | 439 | 430 | 439 | 13,000 |
2011/03/22 | 449 | 449 | 426 | 430 | 21,000 |
2011/03/18 | 393 | 449 | 393 | 417 | 81,000 |
2011/03/17 | 381 | 392 | 368 | 383 | 48,000 |
2011/03/16 | 370 | 395 | 370 | 389 | 39,000 |
2011/03/15 | 409 | 420 | 350 | 360 | 73,000 |
2011/03/14 | 395 | 430 | 395 | 430 | 55,000 |
2011/03/11 | 463 | 466 | 463 | 466 | 4,000 |
2011/03/10 | 479 | 482 | 460 | 470 | 26,000 |
2011/03/09 | 476 | 481 | 476 | 478 | 44,000 |
2011/03/08 | 468 | 475 | 468 | 475 | 11,000 |
2011/03/07 | 468 | 475 | 468 | 468 | 5,000 |
2011/03/04 | 464 | 477 | 464 | 466 | 26,000 |
2011/03/03 | 458 | 462 | 457 | 459 | 23,000 |
2011/03/02 | 455 | 460 | 453 | 453 | 22,000 |
2011/03/01 | 460 | 462 | 456 | 458 | 28,000 |
2011/02/28 | 458 | 460 | 455 | 456 | 37,000 |
2011/02/25 | 452 | 459 | 446 | 459 | 68,000 |
2011/02/24 | 473 | 473 | 450 | 460 | 50,000 |
2011/02/23 | 480 | 480 | 465 | 477 | 61,000 |
2011/02/22 | 484 | 487 | 475 | 482 | 47,000 |
2011/02/21 | 472 | 483 | 472 | 483 | 94,000 |
2011/02/18 | 469 | 471 | 467 | 469 | 44,000 |
2011/02/17 | 475 | 479 | 465 | 467 | 47,000 |
2011/02/16 | 462 | 474 | 462 | 474 | 28,000 |
2011/02/15 | 461 | 461 | 457 | 460 | 48,000 |
2011/02/14 | 462 | 463 | 461 | 461 | 17,000 |
2011/02/10 | 458 | 460 | 458 | 458 | 11,000 |
2011/02/09 | 461 | 464 | 458 | 458 | 27,000 |
2011/02/08 | 462 | 465 | 457 | 460 | 30,000 |
2011/02/07 | 456 | 463 | 456 | 460 | 9,000 |
2011/02/04 | 456 | 463 | 456 | 456 | 14,000 |
2011/02/03 | 455 | 455 | 450 | 452 | 17,000 |
2011/02/02 | 452 | 456 | 452 | 455 | 9,000 |
2011/02/01 | 449 | 453 | 449 | 453 | 12,000 |
2011/01/31 | 446 | 455 | 446 | 449 | 45,000 |
2011/01/28 | 452 | 454 | 451 | 452 | 32,000 |
2011/01/27 | 455 | 457 | 449 | 452 | 20,000 |
2011/01/26 | 452 | 455 | 452 | 452 | 27,000 |
2011/01/25 | 448 | 453 | 448 | 452 | 24,000 |
2011/01/24 | 450 | 452 | 449 | 452 | 20,000 |
2011/01/21 | 455 | 456 | 446 | 454 | 86,000 |
2011/01/20 | 463 | 463 | 451 | 455 | 49,000 |
2011/01/19 | 467 | 468 | 463 | 465 | 60,000 |
2011/01/18 | 470 | 470 | 462 | 467 | 48,000 |
2011/01/17 | 473 | 476 | 468 | 473 | 45,000 |
2011/01/14 | 464 | 467 | 460 | 465 | 33,000 |
2011/01/13 | 458 | 461 | 458 | 460 | 25,000 |
2011/01/12 | 457 | 461 | 456 | 458 | 30,000 |
2011/01/11 | 455 | 460 | 452 | 456 | 43,000 |
2011/01/07 | 460 | 463 | 455 | 455 | 33,000 |
2011/01/06 | 455 | 458 | 450 | 458 | 27,000 |
2011/01/05 | 454 | 454 | 445 | 453 | 27,000 |
2011/01/04 | 454 | 454 | 448 | 453 | 30,000 |