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 |
---|---|---|---|---|---|
2014/12/30 | 308 | 319 | 303 | 319 | 45,000 |
2014/12/29 | 313 | 314 | 301 | 308 | 43,000 |
2014/12/26 | 307 | 312 | 307 | 310 | 12,000 |
2014/12/25 | 311 | 311 | 307 | 307 | 26,000 |
2014/12/24 | 309 | 309 | 306 | 307 | 14,000 |
2014/12/22 | 309 | 311 | 305 | 309 | 32,000 |
2014/12/19 | 309 | 310 | 302 | 310 | 46,000 |
2014/12/18 | 304 | 305 | 300 | 302 | 12,000 |
2014/12/17 | 301 | 305 | 300 | 300 | 17,000 |
2014/12/16 | 304 | 306 | 301 | 305 | 39,000 |
2014/12/15 | 306 | 310 | 306 | 306 | 10,000 |
2014/12/12 | 308 | 310 | 308 | 309 | 17,000 |
2014/12/11 | 308 | 312 | 305 | 310 | 20,000 |
2014/12/10 | 314 | 315 | 307 | 311 | 29,000 |
2014/12/09 | 311 | 320 | 309 | 315 | 47,000 |
2014/12/08 | 312 | 317 | 308 | 312 | 62,000 |
2014/12/05 | 314 | 316 | 311 | 312 | 20,000 |
2014/12/04 | 310 | 316 | 310 | 311 | 22,000 |
2014/12/03 | 313 | 315 | 309 | 311 | 49,000 |
2014/12/02 | 315 | 315 | 311 | 311 | 7,000 |
2014/12/01 | 312 | 320 | 312 | 315 | 25,000 |
2014/11/28 | 303 | 310 | 303 | 309 | 20,000 |
2014/11/27 | 302 | 305 | 302 | 305 | 9,000 |
2014/11/26 | 302 | 303 | 302 | 303 | 2,000 |
2014/11/25 | 305 | 305 | 301 | 305 | 10,000 |
2014/11/21 | 303 | 305 | 302 | 302 | 4,000 |
2014/11/20 | 300 | 303 | 300 | 303 | 7,000 |
2014/11/19 | 303 | 303 | 300 | 300 | 7,000 |
2014/11/18 | 302 | 303 | 300 | 300 | 5,000 |
2014/11/17 | 299 | 304 | 299 | 302 | 6,000 |
2014/11/14 | 301 | 305 | 298 | 299 | 46,000 |
2014/11/13 | 312 | 312 | 309 | 311 | 18,000 |
2014/11/12 | 309 | 310 | 308 | 310 | 13,000 |
2014/11/11 | 306 | 310 | 306 | 307 | 23,000 |
2014/11/10 | 305 | 306 | 305 | 306 | 9,000 |
2014/11/07 | 302 | 306 | 302 | 304 | 7,000 |
2014/11/06 | 302 | 305 | 302 | 305 | 16,000 |
2014/11/05 | 305 | 305 | 305 | 305 | 25,000 |
2014/11/04 | 306 | 312 | 305 | 305 | 55,000 |
2014/10/31 | 296 | 310 | 296 | 302 | 40,000 |
2014/10/30 | 288 | 290 | 288 | 290 | 10,000 |
2014/10/29 | 288 | 291 | 288 | 289 | 6,000 |
2014/10/28 | 293 | 293 | 286 | 288 | 18,000 |
2014/10/27 | 292 | 293 | 292 | 293 | 7,000 |
2014/10/24 | 296 | 296 | 293 | 293 | 7,000 |
2014/10/23 | 292 | 292 | 292 | 292 | 3,000 |
2014/10/22 | 294 | 294 | 294 | 294 | 3,000 |
2014/10/21 | 293 | 293 | 293 | 293 | 4,000 |
2014/10/20 | 291 | 294 | 291 | 293 | 16,000 |
2014/10/17 | 291 | 291 | 288 | 290 | 11,000 |
2014/10/16 | 290 | 296 | 290 | 290 | 11,000 |
2014/10/15 | 294 | 294 | 292 | 293 | 7,000 |
2014/10/14 | 292 | 295 | 292 | 293 | 18,000 |
2014/10/10 | 300 | 300 | 298 | 298 | 13,000 |
2014/10/09 | 301 | 302 | 301 | 301 | 6,000 |
2014/10/08 | 302 | 302 | 302 | 302 | 3,000 |
2014/10/07 | 303 | 303 | 303 | 303 | 3,000 |
2014/10/06 | 304 | 305 | 303 | 303 | 8,000 |
2014/10/03 | 301 | 302 | 301 | 302 | 10,000 |
2014/10/02 | 307 | 307 | 303 | 307 | 8,000 |
2014/10/01 | 302 | 310 | 302 | 310 | 11,000 |
2014/09/30 | 307 | 307 | 304 | 304 | 11,000 |
2014/09/29 | 311 | 311 | 307 | 307 | 3,000 |
2014/09/26 | 310 | 310 | 310 | 310 | 3,000 |
2014/09/25 | 310 | 312 | 310 | 311 | 8,000 |
2014/09/24 | 311 | 311 | 308 | 308 | 7,000 |
2014/09/22 | 314 | 314 | 312 | 312 | 11,000 |
2014/09/19 | 312 | 313 | 312 | 312 | 16,000 |
2014/09/18 | 311 | 312 | 310 | 311 | 11,000 |
2014/09/17 | 308 | 308 | 306 | 306 | 8,000 |
2014/09/16 | 310 | 310 | 304 | 304 | 39,000 |
2014/09/12 | 312 | 312 | 311 | 311 | 13,000 |
2014/09/11 | 304 | 310 | 301 | 310 | 33,000 |
2014/09/10 | 306 | 307 | 305 | 305 | 9,000 |
2014/09/09 | 301 | 302 | 301 | 302 | 4,000 |
2014/09/08 | 299 | 301 | 298 | 301 | 9,000 |
2014/09/05 | 300 | 300 | 300 | 300 | 14,000 |
2014/09/04 | 303 | 303 | 300 | 300 | 7,000 |
2014/09/03 | 302 | 303 | 300 | 303 | 14,000 |
2014/09/02 | 298 | 302 | 297 | 297 | 40,000 |
2014/09/01 | 298 | 298 | 297 | 297 | 18,000 |
2014/08/29 | 296 | 298 | 296 | 298 | 11,000 |
2014/08/28 | 295 | 296 | 295 | 296 | 9,000 |
2014/08/27 | 297 | 297 | 297 | 297 | 3,000 |
2014/08/26 | 296 | 298 | 295 | 295 | 8,000 |
2014/08/25 | 296 | 297 | 296 | 297 | 14,000 |
2014/08/22 | 296 | 297 | 293 | 296 | 35,000 |
2014/08/21 | 298 | 299 | 295 | 295 | 40,000 |
2014/08/20 | 298 | 298 | 298 | 298 | 9,000 |
2014/08/19 | 296 | 296 | 295 | 295 | 7,000 |
2014/08/18 | 292 | 300 | 292 | 296 | 14,000 |
2014/08/15 | 292 | 293 | 292 | 293 | 2,000 |
2014/08/14 | 292 | 294 | 291 | 294 | 13,000 |
2014/08/13 | 292 | 293 | 291 | 293 | 13,000 |
2014/08/12 | 292 | 292 | 292 | 292 | 2,000 |
2014/08/11 | 291 | 292 | 291 | 292 | 2,000 |
2014/08/08 | 292 | 293 | 291 | 291 | 20,000 |
2014/08/07 | 298 | 298 | 295 | 296 | 12,000 |
2014/08/06 | 295 | 295 | 294 | 294 | 11,000 |
2014/08/05 | 296 | 297 | 296 | 297 | 2,000 |
2014/08/04 | 296 | 297 | 295 | 296 | 8,000 |
2014/08/01 | 297 | 299 | 295 | 296 | 10,000 |
2014/07/31 | 297 | 298 | 296 | 297 | 23,000 |
2014/07/30 | 299 | 299 | 297 | 297 | 12,000 |
2014/07/29 | 298 | 299 | 298 | 299 | 12,000 |
2014/07/28 | 300 | 300 | 298 | 298 | 9,000 |
2014/07/25 | 300 | 300 | 299 | 300 | 12,000 |
2014/07/24 | 301 | 301 | 299 | 300 | 10,000 |
2014/07/23 | 299 | 302 | 299 | 299 | 13,000 |
2014/07/22 | 297 | 299 | 296 | 297 | 20,000 |
2014/07/18 | 302 | 302 | 297 | 297 | 32,000 |
2014/07/17 | 304 | 306 | 302 | 302 | 17,000 |
2014/07/16 | 302 | 302 | 301 | 301 | 7,000 |
2014/07/15 | 302 | 303 | 301 | 302 | 25,000 |
2014/07/14 | 300 | 302 | 299 | 300 | 20,000 |
2014/07/11 | 301 | 301 | 297 | 298 | 37,000 |
2014/07/10 | 307 | 307 | 302 | 302 | 45,000 |
2014/07/09 | 314 | 314 | 311 | 311 | 9,000 |
2014/07/08 | 313 | 313 | 313 | 313 | 4,000 |
2014/07/07 | 310 | 312 | 310 | 312 | 12,000 |
2014/07/04 | 311 | 311 | 307 | 307 | 17,000 |
2014/07/03 | 308 | 308 | 307 | 307 | 5,000 |
2014/07/02 | 307 | 311 | 305 | 307 | 12,000 |
2014/07/01 | 304 | 304 | 304 | 304 | 2,000 |
2014/06/30 | 305 | 305 | 303 | 303 | 4,000 |
2014/06/27 | 306 | 307 | 303 | 303 | 8,000 |
2014/06/25 | 308 | 308 | 303 | 304 | 11,000 |
2014/06/24 | 306 | 308 | 306 | 308 | 5,000 |
2014/06/23 | 306 | 306 | 302 | 306 | 14,000 |
2014/06/20 | 312 | 312 | 306 | 306 | 16,000 |
2014/06/19 | 301 | 305 | 301 | 304 | 11,000 |
2014/06/18 | 300 | 301 | 300 | 301 | 5,000 |
2014/06/17 | 299 | 300 | 299 | 299 | 4,000 |
2014/06/16 | 301 | 301 | 300 | 300 | 9,000 |
2014/06/13 | 298 | 302 | 297 | 301 | 12,000 |
2014/06/12 | 296 | 298 | 296 | 298 | 4,000 |
2014/06/11 | 298 | 302 | 298 | 302 | 6,000 |
2014/06/10 | 299 | 299 | 298 | 298 | 4,000 |
2014/06/09 | 298 | 300 | 298 | 300 | 5,000 |
2014/06/06 | 301 | 301 | 295 | 298 | 8,000 |
2014/06/05 | 299 | 300 | 299 | 300 | 4,000 |
2014/06/04 | 300 | 300 | 295 | 297 | 24,000 |
2014/06/03 | 303 | 303 | 301 | 302 | 4,000 |
2014/06/02 | 297 | 299 | 297 | 299 | 7,000 |
2014/05/30 | 295 | 296 | 295 | 296 | 4,000 |
2014/05/28 | 298 | 298 | 298 | 298 | 3,000 |
2014/05/27 | 299 | 299 | 297 | 297 | 4,000 |
2014/05/26 | 299 | 299 | 299 | 299 | 1,000 |
2014/05/23 | 297 | 297 | 297 | 297 | 2,000 |
2014/05/22 | 296 | 301 | 293 | 293 | 22,000 |
2014/05/21 | 292 | 295 | 292 | 295 | 8,000 |
2014/05/20 | 295 | 300 | 285 | 300 | 39,000 |
2014/05/19 | 292 | 300 | 290 | 295 | 29,000 |
2014/05/16 | 294 | 294 | 292 | 292 | 13,000 |
2014/05/15 | 300 | 304 | 290 | 296 | 27,000 |
2014/05/14 | 307 | 310 | 306 | 310 | 10,000 |
2014/05/13 | 311 | 315 | 305 | 305 | 12,000 |
2014/05/09 | 311 | 316 | 311 | 316 | 5,000 |
2014/05/08 | 315 | 316 | 309 | 313 | 14,000 |
2014/05/07 | 317 | 324 | 316 | 316 | 7,000 |
2014/05/02 | 321 | 325 | 314 | 322 | 25,000 |
2014/05/01 | 321 | 321 | 321 | 321 | 2,000 |
2014/04/30 | 319 | 321 | 319 | 321 | 3,000 |
2014/04/28 | 319 | 319 | 319 | 319 | 1,000 |
2014/04/25 | 321 | 325 | 321 | 322 | 7,000 |
2014/04/24 | 320 | 320 | 319 | 320 | 3,000 |
2014/04/23 | 322 | 322 | 320 | 321 | 5,000 |
2014/04/22 | 330 | 330 | 325 | 325 | 3,000 |
2014/04/18 | 336 | 336 | 330 | 330 | 6,000 |
2014/04/17 | 328 | 330 | 328 | 330 | 2,000 |
2014/04/16 | 325 | 330 | 325 | 328 | 6,000 |
2014/04/15 | 320 | 325 | 320 | 325 | 2,000 |
2014/04/11 | 318 | 323 | 316 | 323 | 8,000 |
2014/04/10 | 318 | 318 | 318 | 318 | 1,000 |
2014/04/09 | 320 | 325 | 315 | 316 | 11,000 |
2014/04/08 | 326 | 327 | 325 | 327 | 3,000 |
2014/04/07 | 328 | 328 | 328 | 328 | 3,000 |
2014/04/04 | 325 | 328 | 325 | 328 | 5,000 |
2014/04/03 | 333 | 333 | 333 | 333 | 5,000 |
2014/04/02 | 334 | 334 | 333 | 333 | 5,000 |
2014/04/01 | 327 | 332 | 327 | 327 | 7,000 |
2014/03/31 | 332 | 333 | 321 | 321 | 5,000 |
2014/03/28 | 331 | 332 | 331 | 332 | 2,000 |
2014/03/27 | 334 | 334 | 334 | 334 | 1,000 |
2014/03/26 | 316 | 331 | 316 | 331 | 13,000 |
2014/03/25 | 316 | 318 | 316 | 316 | 7,000 |
2014/03/24 | 316 | 320 | 314 | 316 | 39,000 |
2014/03/20 | 325 | 325 | 302 | 315 | 33,000 |
2014/03/19 | 327 | 330 | 323 | 326 | 17,000 |
2014/03/18 | 328 | 328 | 324 | 328 | 7,000 |
2014/03/17 | 329 | 329 | 327 | 328 | 4,000 |
2014/03/14 | 330 | 330 | 329 | 329 | 6,000 |
2014/03/13 | 332 | 333 | 332 | 333 | 5,000 |
2014/03/12 | 334 | 334 | 330 | 330 | 16,000 |
2014/03/11 | 336 | 337 | 334 | 334 | 12,000 |
2014/03/10 | 337 | 337 | 335 | 335 | 9,000 |
2014/03/07 | 338 | 338 | 337 | 337 | 2,000 |
2014/03/06 | 334 | 334 | 334 | 334 | 5,000 |
2014/03/05 | 334 | 339 | 333 | 336 | 11,000 |
2014/03/04 | 341 | 341 | 339 | 339 | 2,000 |
2014/03/03 | 335 | 338 | 327 | 338 | 9,000 |
2014/02/28 | 334 | 335 | 334 | 335 | 4,000 |
2014/02/27 | 333 | 333 | 333 | 333 | 5,000 |
2014/02/26 | 334 | 334 | 333 | 333 | 5,000 |
2014/02/25 | 338 | 339 | 338 | 339 | 3,000 |
2014/02/24 | 335 | 339 | 333 | 339 | 8,000 |
2014/02/21 | 337 | 339 | 337 | 339 | 3,000 |
2014/02/20 | 339 | 339 | 335 | 335 | 6,000 |
2014/02/19 | 336 | 339 | 336 | 339 | 6,000 |
2014/02/18 | 335 | 338 | 335 | 338 | 6,000 |
2014/02/17 | 330 | 333 | 330 | 333 | 3,000 |
2014/02/14 | 332 | 348 | 330 | 331 | 24,000 |
2014/02/13 | 341 | 341 | 331 | 340 | 18,000 |
2014/02/12 | 337 | 345 | 337 | 345 | 5,000 |
2014/02/10 | 333 | 341 | 330 | 335 | 13,000 |
2014/02/07 | 343 | 343 | 328 | 330 | 21,000 |
2014/02/06 | 338 | 339 | 338 | 339 | 4,000 |
2014/02/05 | 335 | 336 | 332 | 335 | 5,000 |
2014/02/04 | 336 | 338 | 318 | 338 | 29,000 |
2014/02/03 | 333 | 338 | 333 | 338 | 11,000 |
2014/01/31 | 358 | 367 | 345 | 345 | 16,000 |
2014/01/30 | 360 | 360 | 344 | 344 | 9,000 |
2014/01/29 | 359 | 372 | 359 | 372 | 32,000 |
2014/01/28 | 350 | 359 | 350 | 359 | 7,000 |
2014/01/27 | 352 | 352 | 340 | 350 | 16,000 |
2014/01/24 | 353 | 353 | 350 | 352 | 13,000 |
2014/01/23 | 368 | 368 | 360 | 360 | 22,000 |
2014/01/21 | 371 | 371 | 368 | 368 | 6,000 |
2014/01/20 | 365 | 374 | 365 | 371 | 28,000 |
2014/01/17 | 351 | 365 | 350 | 365 | 28,000 |
2014/01/16 | 350 | 352 | 350 | 352 | 7,000 |
2014/01/15 | 348 | 352 | 347 | 352 | 19,000 |
2014/01/14 | 342 | 342 | 340 | 340 | 10,000 |
2014/01/10 | 351 | 351 | 343 | 347 | 7,000 |
2014/01/09 | 338 | 350 | 338 | 345 | 20,000 |
2014/01/08 | 337 | 338 | 336 | 338 | 9,000 |
2014/01/07 | 335 | 337 | 335 | 337 | 7,000 |
2014/01/06 | 332 | 339 | 330 | 335 | 26,000 |