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 |
---|---|---|---|---|---|
2016/12/30 | 255 | 262 | 255 | 256 | 34,000 |
2016/12/29 | 259 | 260 | 255 | 259 | 21,000 |
2016/12/28 | 257 | 260 | 255 | 260 | 10,000 |
2016/12/27 | 257 | 260 | 250 | 257 | 53,000 |
2016/12/26 | 258 | 260 | 256 | 260 | 41,000 |
2016/12/22 | 265 | 265 | 255 | 255 | 32,000 |
2016/12/21 | 262 | 268 | 257 | 262 | 57,000 |
2016/12/20 | 252 | 273 | 252 | 262 | 184,000 |
2016/12/19 | 248 | 250 | 247 | 249 | 30,000 |
2016/12/16 | 249 | 256 | 247 | 248 | 38,000 |
2016/12/15 | 246 | 247 | 243 | 244 | 37,000 |
2016/12/14 | 246 | 248 | 243 | 246 | 50,000 |
2016/12/13 | 249 | 249 | 243 | 246 | 53,000 |
2016/12/12 | 243 | 251 | 243 | 247 | 85,000 |
2016/12/09 | 241 | 244 | 240 | 240 | 67,000 |
2016/12/08 | 245 | 246 | 239 | 240 | 96,000 |
2016/12/07 | 244 | 244 | 235 | 241 | 52,000 |
2016/12/06 | 242 | 245 | 240 | 244 | 46,000 |
2016/12/05 | 241 | 245 | 235 | 241 | 28,000 |
2016/12/02 | 242 | 247 | 240 | 244 | 33,000 |
2016/12/01 | 238 | 244 | 234 | 242 | 114,000 |
2016/11/30 | 232 | 238 | 232 | 234 | 47,000 |
2016/11/29 | 228 | 243 | 228 | 231 | 71,000 |
2016/11/28 | 228 | 232 | 228 | 228 | 44,000 |
2016/11/25 | 235 | 239 | 219 | 228 | 97,000 |
2016/11/24 | 234 | 237 | 233 | 236 | 33,000 |
2016/11/22 | 225 | 235 | 225 | 233 | 45,000 |
2016/11/21 | 221 | 236 | 221 | 224 | 115,000 |
2016/11/18 | 215 | 221 | 215 | 217 | 76,000 |
2016/11/17 | 213 | 219 | 213 | 214 | 39,000 |
2016/11/16 | 212 | 216 | 212 | 212 | 43,000 |
2016/11/15 | 208 | 212 | 207 | 210 | 40,000 |
2016/11/14 | 208 | 209 | 207 | 207 | 13,000 |
2016/11/11 | 206 | 208 | 206 | 206 | 17,000 |
2016/11/10 | 202 | 209 | 202 | 206 | 28,000 |
2016/11/09 | 205 | 209 | 198 | 198 | 68,000 |
2016/11/08 | 212 | 212 | 204 | 204 | 44,000 |
2016/11/07 | 210 | 212 | 209 | 211 | 20,000 |
2016/11/04 | 211 | 211 | 209 | 210 | 13,000 |
2016/11/02 | 210 | 210 | 205 | 210 | 19,000 |
2016/11/01 | 210 | 210 | 209 | 210 | 11,000 |
2016/10/31 | 210 | 211 | 208 | 210 | 18,000 |
2016/10/28 | 207 | 210 | 207 | 210 | 59,000 |
2016/10/27 | 211 | 211 | 210 | 210 | 6,000 |
2016/10/26 | 210 | 212 | 210 | 211 | 10,000 |
2016/10/25 | 209 | 209 | 208 | 208 | 8,000 |
2016/10/24 | 209 | 209 | 208 | 209 | 6,000 |
2016/10/21 | 208 | 209 | 207 | 209 | 10,000 |
2016/10/20 | 213 | 213 | 208 | 208 | 12,000 |
2016/10/19 | 209 | 211 | 209 | 211 | 2,000 |
2016/10/18 | 208 | 209 | 206 | 208 | 13,000 |
2016/10/17 | 208 | 212 | 208 | 212 | 2,000 |
2016/10/14 | 210 | 215 | 210 | 210 | 9,000 |
2016/10/13 | 212 | 212 | 206 | 209 | 17,000 |
2016/10/12 | 212 | 215 | 212 | 215 | 10,000 |
2016/10/11 | 215 | 219 | 211 | 217 | 87,000 |
2016/10/07 | 206 | 209 | 206 | 209 | 16,000 |
2016/10/06 | 206 | 209 | 206 | 206 | 13,000 |
2016/10/05 | 200 | 209 | 200 | 209 | 24,000 |
2016/10/04 | 198 | 200 | 198 | 199 | 87,000 |
2016/10/03 | 198 | 200 | 198 | 198 | 10,000 |
2016/09/30 | 198 | 198 | 198 | 198 | 13,000 |
2016/09/29 | 199 | 199 | 199 | 199 | 23,000 |
2016/09/28 | 199 | 199 | 199 | 199 | 4,000 |
2016/09/27 | 197 | 204 | 197 | 200 | 24,000 |
2016/09/26 | 198 | 199 | 198 | 199 | 29,000 |
2016/09/23 | 199 | 199 | 198 | 199 | 53,000 |
2016/09/21 | 197 | 198 | 197 | 197 | 7,000 |
2016/09/20 | 200 | 200 | 198 | 199 | 22,000 |
2016/09/16 | 198 | 200 | 197 | 200 | 9,000 |
2016/09/15 | 199 | 199 | 199 | 199 | 4,000 |
2016/09/14 | 196 | 199 | 196 | 198 | 4,000 |
2016/09/13 | 198 | 199 | 196 | 196 | 50,000 |
2016/09/12 | 199 | 199 | 198 | 198 | 6,000 |
2016/09/09 | 200 | 201 | 198 | 199 | 22,000 |
2016/09/08 | 200 | 200 | 198 | 198 | 13,000 |
2016/09/07 | 199 | 199 | 199 | 199 | 8,000 |
2016/09/06 | 199 | 202 | 199 | 199 | 20,000 |
2016/09/05 | 200 | 204 | 199 | 199 | 28,000 |
2016/09/02 | 197 | 200 | 197 | 198 | 16,000 |
2016/09/01 | 197 | 198 | 196 | 197 | 16,000 |
2016/08/31 | 197 | 200 | 197 | 198 | 19,000 |
2016/08/30 | 199 | 200 | 197 | 197 | 25,000 |
2016/08/29 | 197 | 202 | 197 | 199 | 18,000 |
2016/08/26 | 195 | 195 | 194 | 195 | 5,000 |
2016/08/25 | 198 | 198 | 196 | 196 | 9,000 |
2016/08/24 | 196 | 196 | 196 | 196 | 8,000 |
2016/08/23 | 195 | 196 | 195 | 196 | 3,000 |
2016/08/22 | 192 | 195 | 192 | 195 | 14,000 |
2016/08/19 | 190 | 194 | 190 | 192 | 32,000 |
2016/08/18 | 195 | 195 | 188 | 192 | 72,000 |
2016/08/17 | 199 | 200 | 195 | 195 | 43,000 |
2016/08/16 | 200 | 201 | 192 | 197 | 159,000 |
2016/08/15 | 197 | 209 | 195 | 198 | 221,000 |
2016/08/12 | 222 | 224 | 220 | 221 | 18,000 |
2016/08/10 | 222 | 222 | 221 | 222 | 8,000 |
2016/08/09 | 223 | 223 | 223 | 223 | 1,000 |
2016/08/08 | 221 | 223 | 221 | 221 | 18,000 |
2016/08/05 | 222 | 223 | 221 | 221 | 14,000 |
2016/08/04 | 225 | 225 | 223 | 223 | 5,000 |
2016/08/03 | 225 | 227 | 225 | 225 | 9,000 |
2016/08/02 | 230 | 230 | 225 | 229 | 22,000 |
2016/08/01 | 227 | 227 | 227 | 227 | 37,000 |
2016/07/29 | 226 | 230 | 226 | 230 | 15,000 |
2016/07/28 | 226 | 230 | 226 | 226 | 12,000 |
2016/07/27 | 227 | 228 | 226 | 226 | 10,000 |
2016/07/26 | 228 | 228 | 227 | 227 | 11,000 |
2016/07/25 | 231 | 232 | 226 | 232 | 12,000 |
2016/07/22 | 228 | 229 | 228 | 228 | 9,000 |
2016/07/21 | 229 | 234 | 227 | 227 | 8,000 |
2016/07/20 | 231 | 234 | 229 | 229 | 17,000 |
2016/07/19 | 238 | 240 | 236 | 236 | 15,000 |
2016/07/15 | 235 | 241 | 235 | 241 | 9,000 |
2016/07/13 | 232 | 237 | 232 | 233 | 13,000 |
2016/07/12 | 228 | 230 | 226 | 226 | 16,000 |
2016/07/11 | 229 | 229 | 225 | 225 | 3,000 |
2016/07/08 | 224 | 226 | 224 | 226 | 8,000 |
2016/07/07 | 230 | 230 | 230 | 230 | 1,000 |
2016/07/06 | 226 | 239 | 222 | 227 | 33,000 |
2016/07/05 | 231 | 231 | 228 | 231 | 39,000 |
2016/07/04 | 231 | 233 | 230 | 230 | 12,000 |
2016/07/01 | 233 | 233 | 225 | 230 | 24,000 |
2016/06/30 | 230 | 230 | 229 | 230 | 8,000 |
2016/06/29 | 232 | 232 | 228 | 228 | 3,000 |
2016/06/28 | 226 | 232 | 226 | 232 | 10,000 |
2016/06/27 | 229 | 232 | 229 | 229 | 6,000 |
2016/06/24 | 243 | 243 | 228 | 232 | 53,000 |
2016/06/23 | 240 | 242 | 240 | 241 | 6,000 |
2016/06/22 | 241 | 241 | 241 | 241 | 1,000 |
2016/06/21 | 244 | 244 | 241 | 241 | 17,000 |
2016/06/20 | 241 | 249 | 241 | 244 | 34,000 |
2016/06/17 | 240 | 242 | 240 | 241 | 18,000 |
2016/06/16 | 243 | 243 | 240 | 240 | 13,000 |
2016/06/15 | 243 | 243 | 243 | 243 | 3,000 |
2016/06/14 | 246 | 246 | 243 | 243 | 10,000 |
2016/06/13 | 246 | 249 | 245 | 249 | 3,000 |
2016/06/10 | 245 | 247 | 242 | 246 | 21,000 |
2016/06/09 | 247 | 247 | 247 | 247 | 1,000 |
2016/06/08 | 247 | 249 | 246 | 249 | 15,000 |
2016/06/07 | 246 | 249 | 246 | 249 | 7,000 |
2016/06/06 | 247 | 247 | 246 | 246 | 3,000 |
2016/06/03 | 248 | 249 | 247 | 248 | 6,000 |
2016/06/02 | 250 | 251 | 250 | 250 | 6,000 |
2016/06/01 | 251 | 251 | 250 | 250 | 9,000 |
2016/05/31 | 257 | 257 | 242 | 251 | 195,000 |
2016/05/30 | 256 | 257 | 256 | 257 | 6,000 |
2016/05/27 | 254 | 254 | 254 | 254 | 3,000 |
2016/05/26 | 253 | 254 | 253 | 254 | 5,000 |
2016/05/25 | 257 | 257 | 257 | 257 | 2,000 |
2016/05/24 | 253 | 253 | 252 | 252 | 4,000 |
2016/05/23 | 254 | 254 | 253 | 254 | 8,000 |
2016/05/20 | 254 | 255 | 254 | 254 | 10,000 |
2016/05/19 | 254 | 254 | 253 | 254 | 14,000 |
2016/05/18 | 250 | 257 | 250 | 252 | 16,000 |
2016/05/17 | 252 | 252 | 250 | 250 | 5,000 |
2016/05/16 | 263 | 263 | 250 | 251 | 24,000 |
2016/05/13 | 260 | 260 | 258 | 258 | 5,000 |
2016/05/12 | 260 | 260 | 260 | 260 | 4,000 |
2016/05/11 | 256 | 258 | 256 | 258 | 2,000 |
2016/05/10 | 256 | 256 | 253 | 254 | 10,000 |
2016/05/09 | 256 | 256 | 256 | 256 | 4,000 |
2016/05/06 | 257 | 257 | 257 | 257 | 1,000 |
2016/05/02 | 253 | 256 | 253 | 256 | 6,000 |
2016/04/28 | 257 | 260 | 256 | 256 | 21,000 |
2016/04/27 | 258 | 261 | 258 | 259 | 74,000 |
2016/04/26 | 267 | 267 | 266 | 266 | 8,000 |
2016/04/25 | 268 | 269 | 267 | 267 | 7,000 |
2016/04/22 | 271 | 271 | 271 | 271 | 1,000 |
2016/04/21 | 273 | 273 | 270 | 271 | 6,000 |
2016/04/20 | 274 | 275 | 273 | 273 | 15,000 |
2016/04/19 | 266 | 269 | 264 | 269 | 18,000 |
2016/04/18 | 258 | 263 | 256 | 263 | 43,000 |
2016/04/15 | 279 | 281 | 279 | 280 | 10,000 |
2016/04/14 | 279 | 279 | 279 | 279 | 1,000 |
2016/04/13 | 273 | 273 | 273 | 273 | 1,000 |
2016/04/12 | 268 | 268 | 268 | 268 | 3,000 |
2016/04/08 | 270 | 270 | 262 | 265 | 3,000 |
2016/04/07 | 265 | 268 | 265 | 268 | 2,000 |
2016/04/06 | 275 | 275 | 267 | 267 | 2,000 |
2016/04/05 | 267 | 267 | 267 | 267 | 1,000 |
2016/04/04 | 276 | 278 | 270 | 270 | 3,000 |
2016/04/01 | 281 | 281 | 279 | 279 | 7,000 |
2016/03/31 | 282 | 282 | 281 | 281 | 3,000 |
2016/03/30 | 279 | 280 | 279 | 280 | 55,000 |
2016/03/29 | 279 | 282 | 279 | 282 | 2,000 |
2016/03/25 | 282 | 282 | 282 | 282 | 1,000 |
2016/03/24 | 277 | 278 | 277 | 278 | 3,000 |
2016/03/22 | 279 | 279 | 277 | 277 | 3,000 |
2016/03/18 | 279 | 279 | 279 | 279 | 4,000 |
2016/03/17 | 282 | 282 | 279 | 279 | 6,000 |
2016/03/16 | 279 | 282 | 279 | 282 | 44,000 |
2016/03/15 | 280 | 280 | 280 | 280 | 40,000 |
2016/03/14 | 277 | 280 | 277 | 280 | 2,000 |
2016/03/11 | 276 | 276 | 275 | 276 | 7,000 |
2016/03/10 | 277 | 277 | 276 | 276 | 2,000 |
2016/03/09 | 279 | 279 | 279 | 279 | 1,000 |
2016/03/08 | 281 | 281 | 281 | 281 | 1,000 |
2016/03/07 | 283 | 283 | 276 | 276 | 13,000 |
2016/03/04 | 279 | 280 | 279 | 280 | 7,000 |
2016/03/03 | 278 | 282 | 278 | 282 | 14,000 |
2016/03/02 | 278 | 279 | 277 | 277 | 5,000 |
2016/03/01 | 279 | 279 | 276 | 278 | 5,000 |
2016/02/29 | 280 | 280 | 279 | 279 | 3,000 |
2016/02/26 | 278 | 280 | 278 | 280 | 3,000 |
2016/02/25 | 280 | 280 | 275 | 275 | 3,000 |
2016/02/24 | 275 | 275 | 275 | 275 | 3,000 |
2016/02/23 | 275 | 279 | 274 | 274 | 12,000 |
2016/02/22 | 274 | 276 | 271 | 272 | 13,000 |
2016/02/19 | 277 | 277 | 276 | 277 | 8,000 |
2016/02/18 | 274 | 274 | 273 | 274 | 3,000 |
2016/02/17 | 267 | 267 | 267 | 267 | 1,000 |
2016/02/16 | 251 | 267 | 251 | 267 | 2,000 |
2016/02/15 | 247 | 259 | 246 | 259 | 12,000 |
2016/02/12 | 250 | 253 | 247 | 247 | 40,000 |
2016/02/10 | 251 | 255 | 247 | 252 | 35,000 |
2016/02/09 | 264 | 264 | 251 | 251 | 28,000 |
2016/02/08 | 265 | 266 | 261 | 264 | 16,000 |
2016/02/05 | 277 | 277 | 259 | 266 | 80,000 |
2016/02/04 | 278 | 278 | 277 | 277 | 4,000 |
2016/02/03 | 283 | 283 | 277 | 277 | 23,000 |
2016/02/02 | 286 | 287 | 283 | 283 | 8,000 |
2016/02/01 | 288 | 288 | 286 | 286 | 4,000 |
2016/01/29 | 279 | 280 | 277 | 280 | 9,000 |
2016/01/28 | 277 | 279 | 277 | 279 | 4,000 |
2016/01/27 | 276 | 277 | 276 | 277 | 4,000 |
2016/01/26 | 274 | 274 | 272 | 272 | 3,000 |
2016/01/25 | 270 | 276 | 270 | 274 | 20,000 |
2016/01/22 | 270 | 273 | 269 | 270 | 12,000 |
2016/01/21 | 278 | 278 | 268 | 270 | 8,000 |
2016/01/20 | 280 | 280 | 278 | 278 | 15,000 |
2016/01/19 | 280 | 280 | 278 | 280 | 6,000 |
2016/01/18 | 280 | 280 | 275 | 280 | 10,000 |
2016/01/15 | 281 | 282 | 280 | 280 | 4,000 |
2016/01/14 | 279 | 280 | 273 | 280 | 47,000 |
2016/01/13 | 287 | 287 | 276 | 279 | 93,000 |
2016/01/12 | 295 | 295 | 287 | 288 | 19,000 |
2016/01/08 | 297 | 297 | 295 | 295 | 16,000 |
2016/01/07 | 300 | 300 | 296 | 297 | 17,000 |
2016/01/06 | 300 | 300 | 300 | 300 | 4,000 |
2016/01/05 | 297 | 302 | 297 | 299 | 13,000 |
2016/01/04 | 300 | 300 | 300 | 300 | 10,000 |