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 |
---|---|---|---|---|---|
2015/12/30 | 300 | 301 | 299 | 300 | 41,000 |
2015/12/29 | 298 | 300 | 298 | 300 | 11,000 |
2015/12/28 | 299 | 300 | 296 | 298 | 5,000 |
2015/12/25 | 299 | 299 | 295 | 296 | 47,000 |
2015/12/24 | 298 | 300 | 298 | 299 | 16,000 |
2015/12/22 | 302 | 302 | 296 | 298 | 24,000 |
2015/12/21 | 301 | 302 | 298 | 302 | 18,000 |
2015/12/18 | 304 | 305 | 302 | 302 | 38,000 |
2015/12/17 | 304 | 304 | 302 | 302 | 15,000 |
2015/12/16 | 302 | 304 | 300 | 302 | 38,000 |
2015/12/15 | 303 | 305 | 300 | 302 | 73,000 |
2015/12/14 | 300 | 304 | 300 | 303 | 44,000 |
2015/12/11 | 302 | 306 | 301 | 302 | 31,000 |
2015/12/10 | 301 | 302 | 301 | 302 | 28,000 |
2015/12/09 | 303 | 304 | 301 | 302 | 89,000 |
2015/12/08 | 304 | 306 | 304 | 304 | 17,000 |
2015/12/07 | 303 | 305 | 303 | 303 | 62,000 |
2015/12/04 | 303 | 305 | 302 | 305 | 18,000 |
2015/12/03 | 301 | 303 | 301 | 303 | 180,000 |
2015/12/02 | 306 | 306 | 302 | 303 | 46,000 |
2015/12/01 | 305 | 306 | 303 | 305 | 18,000 |
2015/11/30 | 302 | 306 | 302 | 305 | 17,000 |
2015/11/27 | 305 | 309 | 301 | 302 | 56,000 |
2015/11/26 | 303 | 305 | 303 | 305 | 8,000 |
2015/11/25 | 300 | 301 | 300 | 300 | 24,000 |
2015/11/24 | 303 | 305 | 300 | 301 | 86,000 |
2015/11/20 | 306 | 306 | 301 | 301 | 13,000 |
2015/11/19 | 303 | 305 | 301 | 303 | 10,000 |
2015/11/18 | 307 | 307 | 297 | 300 | 30,000 |
2015/11/17 | 309 | 309 | 308 | 309 | 5,000 |
2015/11/16 | 300 | 308 | 293 | 308 | 47,000 |
2015/11/13 | 307 | 308 | 307 | 308 | 2,000 |
2015/11/12 | 307 | 308 | 307 | 307 | 13,000 |
2015/11/11 | 308 | 309 | 307 | 307 | 13,000 |
2015/11/10 | 308 | 308 | 305 | 306 | 4,000 |
2015/11/09 | 311 | 311 | 300 | 307 | 72,000 |
2015/11/06 | 309 | 311 | 308 | 311 | 10,000 |
2015/11/05 | 312 | 312 | 307 | 308 | 34,000 |
2015/11/04 | 312 | 324 | 308 | 312 | 49,000 |
2015/11/02 | 315 | 315 | 311 | 312 | 9,000 |
2015/10/30 | 319 | 319 | 310 | 312 | 57,000 |
2015/10/29 | 318 | 319 | 318 | 319 | 5,000 |
2015/10/28 | 320 | 320 | 317 | 318 | 21,000 |
2015/10/27 | 319 | 320 | 318 | 318 | 74,000 |
2015/10/26 | 319 | 322 | 318 | 322 | 6,000 |
2015/10/23 | 318 | 318 | 313 | 316 | 35,000 |
2015/10/22 | 315 | 319 | 312 | 315 | 18,000 |
2015/10/21 | 320 | 320 | 314 | 316 | 17,000 |
2015/10/20 | 322 | 322 | 320 | 320 | 5,000 |
2015/10/19 | 324 | 324 | 323 | 323 | 9,000 |
2015/10/16 | 324 | 324 | 318 | 324 | 8,000 |
2015/10/15 | 324 | 324 | 324 | 324 | 1,000 |
2015/10/14 | 324 | 324 | 324 | 324 | 3,000 |
2015/10/13 | 324 | 324 | 324 | 324 | 3,000 |
2015/10/09 | 324 | 324 | 321 | 322 | 7,000 |
2015/10/08 | 320 | 321 | 320 | 321 | 9,000 |
2015/10/07 | 315 | 318 | 314 | 318 | 13,000 |
2015/10/06 | 310 | 313 | 310 | 313 | 6,000 |
2015/10/05 | 305 | 307 | 303 | 305 | 15,000 |
2015/10/02 | 305 | 305 | 303 | 304 | 7,000 |
2015/10/01 | 305 | 307 | 302 | 305 | 12,000 |
2015/09/30 | 309 | 312 | 303 | 304 | 13,000 |
2015/09/29 | 314 | 314 | 309 | 309 | 5,000 |
2015/09/28 | 319 | 323 | 315 | 315 | 6,000 |
2015/09/25 | 320 | 320 | 316 | 316 | 5,000 |
2015/09/24 | 325 | 325 | 313 | 315 | 16,000 |
2015/09/18 | 320 | 325 | 320 | 325 | 11,000 |
2015/09/17 | 327 | 327 | 319 | 320 | 8,000 |
2015/09/16 | 324 | 327 | 319 | 319 | 33,000 |
2015/09/15 | 332 | 332 | 332 | 332 | 2,000 |
2015/09/14 | 330 | 332 | 325 | 332 | 9,000 |
2015/09/11 | 322 | 325 | 322 | 325 | 4,000 |
2015/09/10 | 321 | 321 | 320 | 320 | 5,000 |
2015/09/09 | 315 | 321 | 311 | 321 | 10,000 |
2015/09/08 | 313 | 313 | 310 | 310 | 9,000 |
2015/09/07 | 320 | 333 | 318 | 318 | 33,000 |
2015/09/04 | 321 | 331 | 320 | 322 | 27,000 |
2015/09/03 | 334 | 334 | 323 | 324 | 15,000 |
2015/09/02 | 327 | 334 | 320 | 331 | 20,000 |
2015/09/01 | 336 | 336 | 336 | 336 | 1,000 |
2015/08/31 | 335 | 337 | 331 | 337 | 12,000 |
2015/08/28 | 334 | 335 | 328 | 335 | 10,000 |
2015/08/27 | 324 | 329 | 319 | 328 | 21,000 |
2015/08/26 | 300 | 317 | 298 | 315 | 49,000 |
2015/08/25 | 284 | 312 | 284 | 300 | 86,000 |
2015/08/24 | 324 | 330 | 316 | 316 | 78,000 |
2015/08/21 | 337 | 339 | 333 | 337 | 46,000 |
2015/08/20 | 350 | 350 | 342 | 342 | 27,000 |
2015/08/19 | 349 | 351 | 348 | 351 | 23,000 |
2015/08/18 | 346 | 349 | 345 | 349 | 15,000 |
2015/08/17 | 346 | 346 | 343 | 345 | 25,000 |
2015/08/14 | 342 | 342 | 342 | 342 | 1,000 |
2015/08/13 | 347 | 347 | 340 | 341 | 45,000 |
2015/08/12 | 342 | 345 | 340 | 344 | 34,000 |
2015/08/11 | 340 | 353 | 340 | 342 | 43,000 |
2015/08/10 | 344 | 353 | 340 | 340 | 40,000 |
2015/08/07 | 354 | 354 | 343 | 345 | 52,000 |
2015/08/06 | 359 | 359 | 356 | 356 | 7,000 |
2015/08/05 | 363 | 363 | 360 | 360 | 8,000 |
2015/08/04 | 359 | 359 | 356 | 359 | 13,000 |
2015/08/03 | 360 | 360 | 354 | 360 | 8,000 |
2015/07/31 | 364 | 364 | 364 | 364 | 1,000 |
2015/07/30 | 364 | 366 | 364 | 366 | 4,000 |
2015/07/29 | 368 | 368 | 368 | 368 | 1,000 |
2015/07/28 | 365 | 370 | 365 | 370 | 8,000 |
2015/07/27 | 370 | 370 | 367 | 370 | 9,000 |
2015/07/24 | 369 | 370 | 366 | 368 | 9,000 |
2015/07/23 | 371 | 371 | 366 | 366 | 4,000 |
2015/07/22 | 365 | 368 | 364 | 368 | 9,000 |
2015/07/21 | 370 | 373 | 370 | 370 | 6,000 |
2015/07/17 | 374 | 374 | 372 | 374 | 15,000 |
2015/07/16 | 373 | 375 | 372 | 375 | 14,000 |
2015/07/15 | 372 | 373 | 370 | 373 | 20,000 |
2015/07/14 | 372 | 374 | 368 | 372 | 17,000 |
2015/07/13 | 366 | 371 | 366 | 371 | 6,000 |
2015/07/10 | 358 | 366 | 358 | 365 | 20,000 |
2015/07/09 | 348 | 360 | 342 | 360 | 19,000 |
2015/07/08 | 368 | 368 | 357 | 357 | 45,000 |
2015/07/07 | 369 | 374 | 365 | 374 | 53,000 |
2015/07/06 | 372 | 373 | 362 | 364 | 57,000 |
2015/07/03 | 381 | 381 | 367 | 378 | 46,000 |
2015/07/02 | 385 | 385 | 379 | 382 | 37,000 |
2015/07/01 | 374 | 385 | 374 | 385 | 20,000 |
2015/06/30 | 370 | 378 | 370 | 378 | 33,000 |
2015/06/29 | 379 | 385 | 376 | 376 | 54,000 |
2015/06/26 | 389 | 389 | 384 | 386 | 18,000 |
2015/06/25 | 380 | 393 | 376 | 390 | 68,000 |
2015/06/24 | 380 | 380 | 377 | 379 | 9,000 |
2015/06/23 | 385 | 385 | 371 | 380 | 44,000 |
2015/06/22 | 385 | 385 | 379 | 383 | 24,000 |
2015/06/19 | 388 | 388 | 382 | 383 | 50,000 |
2015/06/18 | 384 | 384 | 380 | 381 | 41,000 |
2015/06/17 | 389 | 389 | 382 | 382 | 49,000 |
2015/06/16 | 377 | 390 | 377 | 389 | 131,000 |
2015/06/15 | 384 | 384 | 375 | 376 | 38,000 |
2015/06/12 | 386 | 387 | 379 | 385 | 61,000 |
2015/06/11 | 381 | 387 | 379 | 385 | 46,000 |
2015/06/10 | 375 | 383 | 375 | 381 | 78,000 |
2015/06/09 | 378 | 380 | 375 | 379 | 37,000 |
2015/06/08 | 379 | 381 | 373 | 378 | 70,000 |
2015/06/05 | 377 | 380 | 372 | 377 | 42,000 |
2015/06/04 | 380 | 383 | 376 | 377 | 200,000 |
2015/06/03 | 361 | 383 | 360 | 383 | 117,000 |
2015/06/02 | 364 | 364 | 361 | 362 | 16,000 |
2015/06/01 | 360 | 365 | 360 | 364 | 21,000 |
2015/05/29 | 363 | 365 | 359 | 360 | 26,000 |
2015/05/28 | 363 | 365 | 363 | 364 | 17,000 |
2015/05/27 | 361 | 361 | 358 | 360 | 9,000 |
2015/05/26 | 362 | 362 | 359 | 361 | 11,000 |
2015/05/25 | 365 | 366 | 363 | 363 | 10,000 |
2015/05/22 | 361 | 364 | 361 | 362 | 13,000 |
2015/05/21 | 364 | 364 | 357 | 361 | 15,000 |
2015/05/20 | 368 | 368 | 362 | 367 | 13,000 |
2015/05/19 | 367 | 367 | 360 | 367 | 30,000 |
2015/05/18 | 369 | 369 | 360 | 366 | 57,000 |
2015/05/15 | 372 | 377 | 366 | 369 | 169,000 |
2015/05/14 | 367 | 372 | 362 | 367 | 155,000 |
2015/05/13 | 349 | 358 | 348 | 357 | 49,000 |
2015/05/12 | 349 | 349 | 344 | 349 | 14,000 |
2015/05/11 | 348 | 349 | 348 | 349 | 12,000 |
2015/05/08 | 347 | 348 | 345 | 348 | 18,000 |
2015/05/07 | 346 | 347 | 344 | 347 | 15,000 |
2015/05/01 | 344 | 346 | 343 | 346 | 16,000 |
2015/04/30 | 344 | 346 | 341 | 345 | 105,000 |
2015/04/28 | 349 | 349 | 349 | 349 | 6,000 |
2015/04/27 | 345 | 348 | 345 | 348 | 50,000 |
2015/04/24 | 346 | 348 | 343 | 346 | 73,000 |
2015/04/23 | 347 | 347 | 345 | 346 | 22,000 |
2015/04/22 | 344 | 346 | 343 | 345 | 15,000 |
2015/04/21 | 340 | 343 | 340 | 343 | 11,000 |
2015/04/20 | 339 | 343 | 339 | 340 | 12,000 |
2015/04/17 | 343 | 344 | 340 | 340 | 34,000 |
2015/04/16 | 342 | 345 | 342 | 345 | 17,000 |
2015/04/15 | 344 | 346 | 344 | 345 | 19,000 |
2015/04/14 | 345 | 349 | 344 | 344 | 27,000 |
2015/04/13 | 346 | 350 | 344 | 348 | 51,000 |
2015/04/10 | 346 | 346 | 344 | 345 | 12,000 |
2015/04/09 | 346 | 349 | 340 | 344 | 56,000 |
2015/04/08 | 345 | 347 | 345 | 346 | 32,000 |
2015/04/07 | 340 | 346 | 339 | 345 | 47,000 |
2015/04/06 | 343 | 345 | 340 | 343 | 18,000 |
2015/04/03 | 345 | 345 | 340 | 343 | 45,000 |
2015/04/02 | 341 | 344 | 341 | 342 | 9,000 |
2015/04/01 | 342 | 344 | 340 | 342 | 68,000 |
2015/03/31 | 339 | 342 | 339 | 342 | 26,000 |
2015/03/30 | 340 | 341 | 337 | 339 | 12,000 |
2015/03/27 | 345 | 348 | 340 | 340 | 17,000 |
2015/03/26 | 351 | 352 | 346 | 349 | 71,000 |
2015/03/25 | 352 | 353 | 350 | 350 | 83,000 |
2015/03/24 | 352 | 352 | 343 | 350 | 59,000 |
2015/03/23 | 352 | 353 | 348 | 348 | 16,000 |
2015/03/20 | 349 | 353 | 349 | 352 | 52,000 |
2015/03/19 | 352 | 353 | 346 | 348 | 38,000 |
2015/03/18 | 342 | 351 | 342 | 351 | 33,000 |
2015/03/17 | 349 | 354 | 349 | 350 | 38,000 |
2015/03/16 | 346 | 348 | 343 | 348 | 85,000 |
2015/03/13 | 340 | 345 | 340 | 342 | 35,000 |
2015/03/12 | 332 | 340 | 331 | 340 | 155,000 |
2015/03/11 | 331 | 336 | 331 | 332 | 111,000 |
2015/03/10 | 331 | 334 | 331 | 334 | 10,000 |
2015/03/09 | 330 | 330 | 327 | 330 | 23,000 |
2015/03/06 | 331 | 335 | 330 | 333 | 62,000 |
2015/03/05 | 330 | 334 | 329 | 332 | 41,000 |
2015/03/04 | 330 | 332 | 326 | 329 | 21,000 |
2015/03/03 | 339 | 339 | 329 | 334 | 38,000 |
2015/03/02 | 332 | 342 | 332 | 339 | 132,000 |
2015/02/27 | 332 | 335 | 332 | 333 | 26,000 |
2015/02/26 | 329 | 335 | 329 | 332 | 25,000 |
2015/02/25 | 326 | 328 | 325 | 328 | 17,000 |
2015/02/24 | 330 | 330 | 321 | 330 | 29,000 |
2015/02/23 | 324 | 333 | 324 | 332 | 19,000 |
2015/02/20 | 337 | 338 | 331 | 332 | 44,000 |
2015/02/19 | 330 | 334 | 330 | 334 | 20,000 |
2015/02/18 | 328 | 331 | 327 | 330 | 22,000 |
2015/02/17 | 328 | 338 | 324 | 326 | 85,000 |
2015/02/16 | 324 | 325 | 323 | 324 | 61,000 |
2015/02/13 | 319 | 324 | 317 | 324 | 32,000 |
2015/02/12 | 320 | 321 | 314 | 321 | 64,000 |
2015/02/10 | 315 | 320 | 315 | 320 | 15,000 |
2015/02/09 | 317 | 317 | 314 | 314 | 23,000 |
2015/02/06 | 320 | 320 | 315 | 315 | 15,000 |
2015/02/05 | 321 | 321 | 317 | 321 | 17,000 |
2015/02/04 | 322 | 325 | 322 | 322 | 20,000 |
2015/02/03 | 316 | 324 | 311 | 323 | 68,000 |
2015/02/02 | 317 | 317 | 315 | 315 | 14,000 |
2015/01/30 | 317 | 317 | 315 | 317 | 7,000 |
2015/01/29 | 316 | 317 | 315 | 317 | 13,000 |
2015/01/28 | 308 | 319 | 308 | 316 | 16,000 |
2015/01/27 | 311 | 313 | 309 | 312 | 12,000 |
2015/01/26 | 311 | 311 | 311 | 311 | 1,000 |
2015/01/23 | 312 | 312 | 311 | 312 | 7,000 |
2015/01/22 | 309 | 309 | 309 | 309 | 3,000 |
2015/01/21 | 309 | 309 | 309 | 309 | 8,000 |
2015/01/20 | 308 | 308 | 304 | 307 | 23,000 |
2015/01/19 | 305 | 312 | 305 | 306 | 34,000 |
2015/01/16 | 306 | 308 | 303 | 304 | 32,000 |
2015/01/15 | 305 | 306 | 305 | 306 | 3,000 |
2015/01/14 | 305 | 305 | 302 | 304 | 10,000 |
2015/01/13 | 305 | 305 | 301 | 303 | 17,000 |
2015/01/09 | 312 | 312 | 307 | 307 | 16,000 |
2015/01/08 | 308 | 312 | 306 | 312 | 13,000 |
2015/01/07 | 305 | 308 | 305 | 305 | 32,000 |
2015/01/06 | 308 | 308 | 302 | 307 | 28,000 |
2015/01/05 | 311 | 313 | 309 | 313 | 24,000 |