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 |
---|---|---|---|---|---|
2013/12/30 | 322 | 330 | 321 | 330 | 21,000 |
2013/12/27 | 319 | 321 | 318 | 320 | 11,000 |
2013/12/26 | 316 | 323 | 316 | 316 | 15,000 |
2013/12/25 | 320 | 321 | 316 | 316 | 31,000 |
2013/12/24 | 326 | 326 | 321 | 321 | 28,000 |
2013/12/20 | 330 | 330 | 328 | 328 | 23,000 |
2013/12/19 | 332 | 332 | 328 | 329 | 21,000 |
2013/12/18 | 328 | 333 | 323 | 333 | 29,000 |
2013/12/17 | 327 | 330 | 322 | 330 | 12,000 |
2013/12/16 | 332 | 332 | 328 | 328 | 15,000 |
2013/12/13 | 331 | 333 | 331 | 332 | 17,000 |
2013/12/12 | 332 | 333 | 330 | 331 | 21,000 |
2013/12/11 | 338 | 338 | 334 | 334 | 6,000 |
2013/12/10 | 337 | 339 | 337 | 339 | 5,000 |
2013/12/09 | 334 | 338 | 333 | 337 | 9,000 |
2013/12/06 | 337 | 337 | 329 | 331 | 34,000 |
2013/12/05 | 333 | 334 | 333 | 333 | 28,000 |
2013/12/04 | 335 | 335 | 335 | 335 | 7,000 |
2013/12/03 | 338 | 338 | 335 | 336 | 30,000 |
2013/12/02 | 335 | 337 | 333 | 337 | 17,000 |
2013/11/29 | 338 | 338 | 337 | 337 | 6,000 |
2013/11/28 | 336 | 340 | 332 | 337 | 31,000 |
2013/11/27 | 339 | 340 | 333 | 336 | 33,000 |
2013/11/26 | 339 | 339 | 336 | 339 | 9,000 |
2013/11/25 | 337 | 337 | 334 | 334 | 10,000 |
2013/11/22 | 338 | 339 | 336 | 336 | 25,000 |
2013/11/21 | 340 | 340 | 335 | 335 | 14,000 |
2013/11/20 | 345 | 345 | 336 | 340 | 99,000 |
2013/11/19 | 335 | 337 | 335 | 337 | 15,000 |
2013/11/18 | 333 | 336 | 333 | 334 | 8,000 |
2013/11/15 | 334 | 336 | 331 | 331 | 24,000 |
2013/11/14 | 331 | 334 | 330 | 334 | 43,000 |
2013/11/13 | 337 | 340 | 337 | 339 | 14,000 |
2013/11/12 | 339 | 340 | 339 | 340 | 2,000 |
2013/11/08 | 335 | 339 | 335 | 339 | 12,000 |
2013/11/07 | 340 | 340 | 336 | 340 | 21,000 |
2013/11/06 | 333 | 340 | 333 | 338 | 21,000 |
2013/11/05 | 340 | 340 | 336 | 340 | 4,000 |
2013/11/01 | 339 | 339 | 335 | 339 | 10,000 |
2013/10/31 | 340 | 341 | 335 | 340 | 35,000 |
2013/10/30 | 348 | 348 | 345 | 345 | 9,000 |
2013/10/29 | 349 | 349 | 346 | 346 | 6,000 |
2013/10/28 | 349 | 349 | 343 | 349 | 18,000 |
2013/10/25 | 357 | 357 | 349 | 349 | 8,000 |
2013/10/24 | 353 | 353 | 353 | 353 | 2,000 |
2013/10/23 | 355 | 360 | 350 | 350 | 15,000 |
2013/10/22 | 354 | 354 | 352 | 352 | 4,000 |
2013/10/21 | 353 | 354 | 350 | 354 | 4,000 |
2013/10/18 | 354 | 354 | 353 | 354 | 8,000 |
2013/10/17 | 359 | 359 | 345 | 357 | 18,000 |
2013/10/16 | 353 | 358 | 352 | 352 | 9,000 |
2013/10/15 | 360 | 360 | 353 | 353 | 9,000 |
2013/10/11 | 360 | 374 | 357 | 360 | 16,000 |
2013/10/10 | 349 | 360 | 349 | 360 | 6,000 |
2013/10/09 | 341 | 341 | 341 | 341 | 3,000 |
2013/10/08 | 338 | 347 | 337 | 341 | 16,000 |
2013/10/07 | 344 | 348 | 344 | 346 | 21,000 |
2013/10/04 | 351 | 351 | 344 | 344 | 8,000 |
2013/10/03 | 355 | 355 | 352 | 354 | 16,000 |
2013/10/02 | 366 | 366 | 357 | 357 | 12,000 |
2013/10/01 | 360 | 361 | 360 | 360 | 5,000 |
2013/09/30 | 368 | 368 | 362 | 363 | 9,000 |
2013/09/27 | 364 | 371 | 364 | 371 | 8,000 |
2013/09/26 | 362 | 362 | 362 | 362 | 2,000 |
2013/09/25 | 382 | 382 | 372 | 375 | 28,000 |
2013/09/24 | 356 | 380 | 356 | 380 | 34,000 |
2013/09/20 | 352 | 355 | 351 | 355 | 113,000 |
2013/09/19 | 350 | 355 | 350 | 354 | 10,000 |
2013/09/18 | 352 | 352 | 351 | 352 | 8,000 |
2013/09/17 | 349 | 349 | 344 | 344 | 4,000 |
2013/09/13 | 347 | 349 | 345 | 349 | 4,000 |
2013/09/12 | 350 | 350 | 348 | 348 | 6,000 |
2013/09/11 | 351 | 352 | 350 | 352 | 12,000 |
2013/09/10 | 345 | 347 | 342 | 347 | 8,000 |
2013/09/09 | 349 | 349 | 345 | 345 | 2,000 |
2013/09/06 | 343 | 346 | 340 | 346 | 17,000 |
2013/09/05 | 348 | 348 | 348 | 348 | 2,000 |
2013/09/04 | 344 | 350 | 344 | 344 | 4,000 |
2013/09/03 | 352 | 352 | 352 | 352 | 1,000 |
2013/09/02 | 344 | 344 | 344 | 344 | 1,000 |
2013/08/29 | 330 | 330 | 330 | 330 | 1,000 |
2013/08/28 | 331 | 331 | 329 | 329 | 2,000 |
2013/08/26 | 352 | 352 | 352 | 352 | 1,000 |
2013/08/23 | 336 | 338 | 336 | 336 | 5,000 |
2013/08/22 | 335 | 335 | 331 | 331 | 5,000 |
2013/08/21 | 336 | 336 | 331 | 332 | 4,000 |
2013/08/20 | 334 | 340 | 332 | 339 | 10,000 |
2013/08/19 | 330 | 333 | 330 | 333 | 7,000 |
2013/08/16 | 330 | 338 | 330 | 333 | 17,000 |
2013/08/15 | 338 | 345 | 338 | 338 | 12,000 |
2013/08/14 | 335 | 347 | 331 | 338 | 15,000 |
2013/08/13 | 351 | 351 | 340 | 343 | 20,000 |
2013/08/12 | 351 | 355 | 351 | 353 | 3,000 |
2013/08/09 | 348 | 350 | 344 | 350 | 5,000 |
2013/08/08 | 353 | 353 | 350 | 350 | 3,000 |
2013/08/07 | 359 | 359 | 350 | 353 | 23,000 |
2013/08/06 | 362 | 365 | 360 | 360 | 8,000 |
2013/08/05 | 354 | 354 | 354 | 354 | 1,000 |
2013/08/02 | 358 | 360 | 356 | 360 | 8,000 |
2013/08/01 | 354 | 354 | 342 | 350 | 8,000 |
2013/07/31 | 355 | 362 | 355 | 362 | 4,000 |
2013/07/30 | 353 | 356 | 352 | 356 | 10,000 |
2013/07/29 | 356 | 359 | 352 | 357 | 8,000 |
2013/07/26 | 367 | 368 | 366 | 368 | 6,000 |
2013/07/25 | 370 | 370 | 367 | 367 | 3,000 |
2013/07/24 | 364 | 364 | 362 | 362 | 3,000 |
2013/07/23 | 361 | 373 | 361 | 370 | 11,000 |
2013/07/22 | 366 | 367 | 358 | 365 | 11,000 |
2013/07/19 | 368 | 375 | 361 | 369 | 44,000 |
2013/07/18 | 360 | 368 | 360 | 364 | 15,000 |
2013/07/17 | 357 | 357 | 353 | 354 | 3,000 |
2013/07/16 | 360 | 360 | 360 | 360 | 3,000 |
2013/07/12 | 357 | 361 | 357 | 357 | 16,000 |
2013/07/11 | 351 | 356 | 351 | 354 | 3,000 |
2013/07/10 | 354 | 354 | 352 | 352 | 6,000 |
2013/07/09 | 350 | 355 | 350 | 352 | 5,000 |
2013/07/08 | 345 | 353 | 345 | 350 | 24,000 |
2013/07/05 | 337 | 338 | 331 | 333 | 16,000 |
2013/07/04 | 338 | 338 | 328 | 329 | 18,000 |
2013/07/03 | 335 | 340 | 333 | 333 | 15,000 |
2013/07/02 | 328 | 335 | 327 | 330 | 19,000 |
2013/07/01 | 320 | 329 | 315 | 323 | 34,000 |
2013/06/28 | 315 | 330 | 311 | 319 | 14,000 |
2013/06/27 | 306 | 312 | 298 | 310 | 24,000 |
2013/06/26 | 335 | 335 | 304 | 304 | 47,000 |
2013/06/25 | 337 | 340 | 320 | 320 | 29,000 |
2013/06/24 | 346 | 350 | 337 | 337 | 8,000 |
2013/06/21 | 338 | 343 | 334 | 343 | 25,000 |
2013/06/20 | 353 | 353 | 341 | 343 | 29,000 |
2013/06/19 | 348 | 348 | 332 | 337 | 45,000 |
2013/06/18 | 358 | 358 | 350 | 350 | 6,000 |
2013/06/17 | 351 | 351 | 348 | 350 | 12,000 |
2013/06/14 | 355 | 355 | 354 | 354 | 7,000 |
2013/06/13 | 354 | 354 | 354 | 354 | 1,000 |
2013/06/12 | 348 | 350 | 340 | 350 | 9,000 |
2013/06/11 | 371 | 374 | 350 | 350 | 19,000 |
2013/06/10 | 354 | 384 | 354 | 364 | 14,000 |
2013/06/07 | 332 | 350 | 328 | 338 | 84,000 |
2013/06/06 | 396 | 409 | 380 | 380 | 40,000 |
2013/06/05 | 421 | 421 | 420 | 420 | 2,000 |
2013/06/04 | 419 | 423 | 410 | 423 | 16,000 |
2013/06/03 | 420 | 427 | 415 | 426 | 21,000 |
2013/05/31 | 430 | 434 | 430 | 434 | 2,000 |
2013/05/30 | 430 | 430 | 421 | 422 | 3,000 |
2013/05/29 | 433 | 444 | 433 | 444 | 7,000 |
2013/05/28 | 417 | 433 | 417 | 433 | 6,000 |
2013/05/27 | 427 | 427 | 417 | 417 | 15,000 |
2013/05/24 | 437 | 449 | 436 | 440 | 19,000 |
2013/05/23 | 470 | 470 | 436 | 436 | 48,000 |
2013/05/22 | 473 | 478 | 466 | 466 | 26,000 |
2013/05/21 | 464 | 470 | 464 | 470 | 19,000 |
2013/05/20 | 460 | 464 | 454 | 464 | 42,000 |
2013/05/17 | 430 | 448 | 427 | 445 | 24,000 |
2013/05/16 | 456 | 462 | 419 | 427 | 66,000 |
2013/05/15 | 489 | 489 | 460 | 462 | 115,000 |
2013/05/14 | 486 | 486 | 475 | 484 | 108,000 |
2013/05/13 | 460 | 463 | 454 | 462 | 91,000 |
2013/05/10 | 430 | 442 | 430 | 435 | 17,000 |
2013/05/09 | 428 | 429 | 415 | 420 | 78,000 |
2013/05/08 | 423 | 428 | 421 | 421 | 17,000 |
2013/05/07 | 418 | 423 | 415 | 423 | 36,000 |
2013/05/02 | 409 | 409 | 403 | 408 | 11,000 |
2013/05/01 | 423 | 423 | 396 | 410 | 88,000 |
2013/04/30 | 431 | 457 | 422 | 423 | 102,000 |
2013/04/26 | 448 | 450 | 445 | 447 | 37,000 |
2013/04/25 | 450 | 450 | 446 | 448 | 31,000 |
2013/04/24 | 447 | 450 | 445 | 450 | 40,000 |
2013/04/23 | 445 | 446 | 440 | 445 | 26,000 |
2013/04/22 | 448 | 448 | 443 | 446 | 13,000 |
2013/04/19 | 430 | 435 | 423 | 435 | 31,000 |
2013/04/18 | 432 | 432 | 429 | 431 | 12,000 |
2013/04/17 | 427 | 432 | 427 | 429 | 10,000 |
2013/04/16 | 420 | 428 | 418 | 425 | 12,000 |
2013/04/15 | 426 | 431 | 424 | 424 | 14,000 |
2013/04/12 | 430 | 433 | 425 | 430 | 14,000 |
2013/04/11 | 434 | 434 | 422 | 424 | 18,000 |
2013/04/10 | 421 | 430 | 418 | 430 | 13,000 |
2013/04/09 | 405 | 426 | 405 | 422 | 31,000 |
2013/04/08 | 396 | 414 | 396 | 413 | 26,000 |
2013/04/05 | 398 | 410 | 395 | 396 | 25,000 |
2013/04/04 | 379 | 395 | 379 | 395 | 10,000 |
2013/04/03 | 383 | 390 | 383 | 390 | 3,000 |
2013/04/02 | 386 | 390 | 374 | 390 | 21,000 |
2013/04/01 | 388 | 390 | 370 | 370 | 23,000 |
2013/03/29 | 397 | 404 | 396 | 404 | 5,000 |
2013/03/28 | 396 | 400 | 396 | 400 | 7,000 |
2013/03/27 | 413 | 418 | 386 | 414 | 25,000 |
2013/03/26 | 435 | 435 | 417 | 425 | 14,000 |
2013/03/25 | 435 | 439 | 429 | 435 | 9,000 |
2013/03/22 | 431 | 435 | 429 | 435 | 9,000 |
2013/03/21 | 414 | 438 | 414 | 424 | 37,000 |
2013/03/19 | 402 | 410 | 398 | 410 | 51,000 |
2013/03/18 | 394 | 399 | 391 | 397 | 22,000 |
2013/03/15 | 395 | 396 | 390 | 392 | 33,000 |
2013/03/14 | 380 | 385 | 375 | 385 | 19,000 |
2013/03/13 | 399 | 399 | 385 | 385 | 11,000 |
2013/03/12 | 375 | 400 | 375 | 394 | 50,000 |
2013/03/11 | 358 | 375 | 358 | 375 | 87,000 |
2013/03/08 | 344 | 350 | 344 | 350 | 5,000 |
2013/03/07 | 355 | 356 | 335 | 344 | 17,000 |
2013/03/06 | 351 | 355 | 351 | 355 | 6,000 |
2013/03/05 | 348 | 356 | 345 | 345 | 27,000 |
2013/03/04 | 344 | 351 | 336 | 351 | 34,000 |
2013/03/01 | 345 | 348 | 339 | 339 | 16,000 |
2013/02/28 | 336 | 340 | 336 | 339 | 3,000 |
2013/02/27 | 335 | 335 | 333 | 333 | 6,000 |
2013/02/26 | 333 | 336 | 327 | 333 | 10,000 |
2013/02/25 | 343 | 343 | 339 | 339 | 8,000 |
2013/02/22 | 345 | 345 | 335 | 335 | 8,000 |
2013/02/21 | 342 | 347 | 333 | 337 | 30,000 |
2013/02/20 | 344 | 344 | 339 | 344 | 19,000 |
2013/02/19 | 350 | 350 | 350 | 350 | 8,000 |
2013/02/18 | 345 | 350 | 345 | 345 | 8,000 |
2013/02/15 | 349 | 352 | 345 | 345 | 16,000 |
2013/02/14 | 349 | 362 | 349 | 352 | 28,000 |
2013/02/13 | 373 | 373 | 353 | 365 | 12,000 |
2013/02/12 | 367 | 388 | 367 | 380 | 67,000 |
2013/02/08 | 352 | 354 | 348 | 354 | 32,000 |
2013/02/07 | 343 | 351 | 343 | 351 | 6,000 |
2013/02/06 | 346 | 349 | 346 | 347 | 9,000 |
2013/02/05 | 346 | 348 | 346 | 346 | 8,000 |
2013/02/04 | 343 | 351 | 342 | 351 | 50,000 |
2013/02/01 | 339 | 340 | 338 | 340 | 6,000 |
2013/01/31 | 346 | 346 | 343 | 343 | 6,000 |
2013/01/30 | 346 | 353 | 345 | 346 | 19,000 |
2013/01/29 | 333 | 354 | 333 | 354 | 11,000 |
2013/01/28 | 334 | 350 | 334 | 348 | 70,000 |
2013/01/25 | 321 | 321 | 318 | 321 | 5,000 |
2013/01/24 | 313 | 322 | 311 | 321 | 9,000 |
2013/01/23 | 316 | 319 | 313 | 313 | 24,000 |
2013/01/22 | 332 | 334 | 331 | 331 | 26,000 |
2013/01/21 | 333 | 334 | 330 | 334 | 45,000 |
2013/01/18 | 328 | 332 | 327 | 332 | 27,000 |
2013/01/17 | 326 | 327 | 323 | 323 | 16,000 |
2013/01/16 | 328 | 328 | 323 | 326 | 31,000 |
2013/01/15 | 329 | 330 | 321 | 328 | 50,000 |
2013/01/11 | 326 | 328 | 326 | 328 | 14,000 |
2013/01/10 | 325 | 327 | 321 | 325 | 12,000 |
2013/01/09 | 328 | 328 | 325 | 328 | 16,000 |
2013/01/08 | 321 | 321 | 317 | 320 | 9,000 |
2013/01/07 | 331 | 331 | 321 | 321 | 8,000 |
2013/01/04 | 320 | 326 | 312 | 326 | 9,000 |