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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,260 | 7,460 | 7,160 | 7,170 | 18,500 |
| 2017/12/28 | 7,310 | 7,310 | 7,070 | 7,150 | 8,400 |
| 2017/12/27 | 7,060 | 7,300 | 7,000 | 7,100 | 27,000 |
| 2017/12/26 | 7,680 | 7,680 | 7,170 | 7,280 | 29,400 |
| 2017/12/25 | 7,500 | 8,290 | 7,500 | 7,690 | 37,500 |
| 2017/12/22 | 7,160 | 7,370 | 7,060 | 7,300 | 17,600 |
| 2017/12/21 | 7,010 | 7,290 | 6,980 | 7,150 | 10,500 |
| 2017/12/20 | 6,890 | 7,010 | 6,780 | 7,010 | 12,500 |
| 2017/12/19 | 6,780 | 7,050 | 6,780 | 6,860 | 20,400 |
| 2017/12/18 | 6,600 | 6,990 | 6,520 | 6,980 | 36,700 |
| 2017/12/15 | 5,930 | 6,780 | 5,930 | 6,680 | 69,700 |
| 2017/12/14 | 5,610 | 5,780 | 5,610 | 5,780 | 3,100 |
| 2017/12/13 | 5,650 | 5,800 | 5,580 | 5,600 | 4,900 |
| 2017/12/12 | 5,680 | 5,770 | 5,500 | 5,640 | 5,600 |
| 2017/12/11 | 5,660 | 5,770 | 5,570 | 5,770 | 5,500 |
| 2017/12/08 | 5,510 | 5,640 | 5,470 | 5,630 | 1,500 |
| 2017/12/07 | 5,530 | 5,560 | 5,470 | 5,470 | 1,800 |
| 2017/12/06 | 5,580 | 5,580 | 5,450 | 5,450 | 4,200 |
| 2017/12/05 | 5,670 | 5,670 | 5,450 | 5,590 | 5,700 |
| 2017/12/04 | 5,720 | 5,760 | 5,620 | 5,760 | 3,300 |
| 2017/12/01 | 5,820 | 5,910 | 5,650 | 5,650 | 3,200 |
| 2017/11/30 | 5,780 | 5,920 | 5,680 | 5,840 | 6,900 |
| 2017/11/29 | 5,730 | 5,880 | 5,730 | 5,810 | 1,400 |
| 2017/11/28 | 5,810 | 5,810 | 5,710 | 5,750 | 1,600 |
| 2017/11/27 | 5,870 | 5,880 | 5,770 | 5,780 | 1,300 |
| 2017/11/24 | 5,880 | 5,990 | 5,820 | 5,880 | 10,400 |
| 2017/11/22 | 5,900 | 5,900 | 5,750 | 5,900 | 8,600 |
| 2017/11/21 | 5,690 | 5,910 | 5,650 | 5,860 | 18,100 |
| 2017/11/20 | 5,570 | 5,740 | 5,420 | 5,640 | 19,600 |
| 2017/11/17 | 5,600 | 5,670 | 5,430 | 5,470 | 10,900 |
| 2017/11/16 | 5,170 | 5,690 | 5,110 | 5,680 | 23,500 |
| 2017/11/15 | 5,090 | 5,400 | 4,885 | 5,040 | 40,000 |
| 2017/11/14 | 5,590 | 5,800 | 5,490 | 5,490 | 12,600 |
| 2017/11/13 | 5,670 | 5,770 | 5,530 | 5,570 | 11,000 |
| 2017/11/10 | 5,400 | 5,730 | 5,380 | 5,610 | 9,800 |
| 2017/11/09 | 5,830 | 5,830 | 5,480 | 5,500 | 17,100 |
| 2017/11/08 | 5,510 | 5,880 | 5,440 | 5,830 | 22,000 |
| 2017/11/07 | 5,630 | 5,700 | 5,540 | 5,550 | 9,800 |
| 2017/11/06 | 5,860 | 5,930 | 5,520 | 5,650 | 27,000 |
| 2017/11/02 | 5,940 | 6,000 | 5,750 | 5,860 | 12,700 |
| 2017/11/01 | 5,690 | 6,000 | 5,590 | 6,000 | 18,300 |
| 2017/10/31 | 5,530 | 5,700 | 5,500 | 5,590 | 6,400 |
| 2017/10/30 | 5,530 | 5,570 | 5,400 | 5,530 | 7,700 |
| 2017/10/27 | 5,510 | 5,600 | 5,470 | 5,500 | 9,400 |
| 2017/10/26 | 5,600 | 5,750 | 5,570 | 5,610 | 7,100 |
| 2017/10/25 | 5,510 | 5,980 | 5,510 | 5,700 | 27,000 |
| 2017/10/24 | 5,530 | 5,530 | 5,360 | 5,480 | 5,500 |
| 2017/10/23 | 5,390 | 5,570 | 5,320 | 5,480 | 10,200 |
| 2017/10/20 | 5,430 | 5,530 | 5,370 | 5,390 | 6,700 |
| 2017/10/19 | 5,550 | 5,640 | 5,480 | 5,530 | 6,200 |
| 2017/10/18 | 5,750 | 5,790 | 5,430 | 5,600 | 27,200 |
| 2017/10/17 | 5,890 | 5,990 | 5,640 | 5,690 | 10,300 |
| 2017/10/16 | 5,940 | 5,980 | 5,820 | 5,820 | 8,300 |
| 2017/10/13 | 5,860 | 6,020 | 5,700 | 5,930 | 16,400 |
| 2017/10/12 | 5,650 | 6,030 | 5,590 | 5,930 | 27,000 |
| 2017/10/11 | 5,390 | 5,700 | 5,340 | 5,460 | 17,000 |
| 2017/10/10 | 5,500 | 5,540 | 5,340 | 5,410 | 4,500 |
| 2017/10/06 | 5,410 | 5,470 | 5,360 | 5,400 | 8,800 |
| 2017/10/05 | 5,500 | 5,500 | 5,210 | 5,330 | 13,900 |
| 2017/10/04 | 5,580 | 5,660 | 5,370 | 5,460 | 10,800 |
| 2017/10/03 | 5,550 | 5,750 | 5,540 | 5,610 | 17,800 |
| 2017/10/02 | 5,340 | 5,700 | 5,310 | 5,620 | 22,200 |
| 2017/09/29 | 5,390 | 5,600 | 5,200 | 5,200 | 15,700 |
| 2017/09/28 | 5,070 | 5,600 | 5,070 | 5,290 | 41,500 |
| 2017/09/27 | 5,120 | 5,170 | 4,990 | 5,100 | 6,800 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 505 | 508 | 497 | 503 | 72,000 |
| 2017/09/25 | 500 | 508 | 495 | 506 | 85,000 |
| 2017/09/22 | 510 | 510 | 485 | 505 | 207,000 |
| 2017/09/21 | 503 | 518 | 499 | 515 | 358,000 |
| 2017/09/20 | 465 | 510 | 465 | 504 | 419,000 |
| 2017/09/19 | 457 | 464 | 450 | 464 | 162,000 |
| 2017/09/15 | 426 | 454 | 419 | 449 | 360,000 |
| 2017/09/14 | 439 | 443 | 424 | 424 | 115,000 |
| 2017/09/13 | 453 | 461 | 439 | 446 | 212,000 |
| 2017/09/12 | 429 | 453 | 429 | 453 | 187,000 |
| 2017/09/11 | 413 | 427 | 413 | 424 | 44,000 |
| 2017/09/08 | 404 | 419 | 403 | 415 | 41,000 |
| 2017/09/07 | 412 | 419 | 408 | 410 | 31,000 |
| 2017/09/06 | 393 | 410 | 387 | 408 | 40,000 |
| 2017/09/05 | 410 | 415 | 400 | 401 | 99,000 |
| 2017/09/04 | 429 | 429 | 412 | 413 | 190,000 |
| 2017/09/01 | 435 | 435 | 422 | 434 | 71,000 |
| 2017/08/31 | 445 | 445 | 429 | 434 | 130,000 |
| 2017/08/30 | 436 | 444 | 433 | 443 | 139,000 |
| 2017/08/29 | 414 | 435 | 411 | 431 | 119,000 |
| 2017/08/28 | 423 | 427 | 415 | 417 | 95,000 |
| 2017/08/25 | 420 | 427 | 411 | 427 | 79,000 |
| 2017/08/24 | 425 | 437 | 410 | 417 | 223,000 |
| 2017/08/23 | 420 | 430 | 416 | 426 | 275,000 |
| 2017/08/22 | 379 | 407 | 379 | 404 | 231,000 |
| 2017/08/21 | 380 | 382 | 370 | 375 | 38,000 |
| 2017/08/18 | 389 | 389 | 374 | 378 | 115,000 |
| 2017/08/17 | 382 | 397 | 382 | 389 | 153,000 |
| 2017/08/16 | 373 | 384 | 371 | 377 | 113,000 |
| 2017/08/15 | 357 | 378 | 356 | 373 | 50,000 |
| 2017/08/14 | 378 | 378 | 353 | 357 | 142,000 |
| 2017/08/10 | 375 | 384 | 358 | 370 | 163,000 |
| 2017/08/09 | 372 | 379 | 370 | 374 | 40,000 |
| 2017/08/08 | 369 | 384 | 369 | 376 | 54,000 |
| 2017/08/07 | 363 | 370 | 359 | 369 | 35,000 |
| 2017/08/04 | 343 | 353 | 343 | 352 | 11,000 |
| 2017/08/03 | 360 | 360 | 342 | 343 | 77,000 |
| 2017/08/02 | 338 | 357 | 338 | 352 | 81,000 |
| 2017/08/01 | 344 | 357 | 334 | 341 | 53,000 |
| 2017/07/31 | 346 | 352 | 337 | 340 | 135,000 |
| 2017/07/28 | 360 | 360 | 351 | 359 | 43,000 |
| 2017/07/27 | 373 | 373 | 357 | 360 | 71,000 |
| 2017/07/26 | 378 | 392 | 367 | 369 | 125,000 |
| 2017/07/25 | 396 | 396 | 370 | 373 | 121,000 |
| 2017/07/24 | 382 | 415 | 376 | 399 | 282,000 |
| 2017/07/21 | 351 | 383 | 351 | 383 | 313,000 |
| 2017/07/20 | 328 | 365 | 328 | 358 | 452,000 |
| 2017/07/19 | 318 | 331 | 317 | 331 | 165,000 |
| 2017/07/18 | 312 | 319 | 310 | 319 | 81,000 |
| 2017/07/14 | 312 | 313 | 309 | 312 | 41,000 |
| 2017/07/13 | 303 | 320 | 303 | 304 | 102,000 |
| 2017/07/12 | 302 | 308 | 300 | 303 | 41,000 |
| 2017/07/11 | 297 | 300 | 296 | 300 | 21,000 |
| 2017/07/10 | 303 | 303 | 296 | 297 | 49,000 |
| 2017/07/07 | 307 | 307 | 300 | 300 | 33,000 |
| 2017/07/06 | 297 | 308 | 297 | 307 | 42,000 |
| 2017/07/05 | 306 | 306 | 295 | 295 | 41,000 |
| 2017/07/04 | 311 | 319 | 304 | 306 | 140,000 |
| 2017/07/03 | 305 | 309 | 305 | 309 | 75,000 |
| 2017/06/30 | 300 | 303 | 298 | 303 | 16,000 |
| 2017/06/29 | 304 | 306 | 299 | 303 | 33,000 |
| 2017/06/28 | 305 | 305 | 302 | 304 | 7,000 |
| 2017/06/27 | 305 | 306 | 303 | 305 | 17,000 |
| 2017/06/26 | 299 | 307 | 299 | 305 | 101,000 |
| 2017/06/23 | 300 | 300 | 298 | 298 | 39,000 |
| 2017/06/22 | 300 | 300 | 297 | 299 | 7,000 |
| 2017/06/21 | 300 | 303 | 299 | 303 | 34,000 |
| 2017/06/20 | 297 | 300 | 293 | 300 | 88,000 |
| 2017/06/19 | 290 | 292 | 287 | 292 | 21,000 |
| 2017/06/16 | 290 | 297 | 290 | 290 | 5,000 |
| 2017/06/15 | 289 | 290 | 285 | 290 | 38,000 |
| 2017/06/14 | 295 | 295 | 288 | 290 | 9,000 |
| 2017/06/13 | 296 | 296 | 291 | 295 | 37,000 |
| 2017/06/12 | 278 | 298 | 278 | 298 | 99,000 |
| 2017/06/09 | 270 | 278 | 270 | 278 | 33,000 |
| 2017/06/08 | 273 | 275 | 273 | 273 | 8,000 |
| 2017/06/07 | 277 | 277 | 273 | 273 | 9,000 |
| 2017/06/06 | 278 | 278 | 278 | 278 | 2,000 |
| 2017/06/05 | 277 | 279 | 275 | 279 | 10,000 |
| 2017/06/02 | 277 | 283 | 272 | 277 | 31,000 |
| 2017/06/01 | 275 | 276 | 274 | 275 | 31,000 |
| 2017/05/31 | 271 | 272 | 268 | 268 | 17,000 |
| 2017/05/30 | 271 | 271 | 271 | 271 | 1,000 |
| 2017/05/29 | 272 | 272 | 268 | 271 | 22,000 |
| 2017/05/26 | 275 | 275 | 272 | 272 | 21,000 |
| 2017/05/25 | 276 | 278 | 276 | 278 | 9,000 |
| 2017/05/24 | 275 | 276 | 272 | 274 | 22,000 |
| 2017/05/23 | 276 | 276 | 274 | 274 | 5,000 |
| 2017/05/22 | 270 | 274 | 270 | 274 | 15,000 |
| 2017/05/19 | 272 | 272 | 268 | 269 | 18,000 |
| 2017/05/18 | 270 | 271 | 268 | 271 | 23,000 |
| 2017/05/17 | 275 | 275 | 273 | 273 | 7,000 |
| 2017/05/16 | 279 | 279 | 275 | 275 | 11,000 |
| 2017/05/15 | 277 | 277 | 273 | 275 | 55,000 |
| 2017/05/12 | 281 | 284 | 273 | 280 | 32,000 |
| 2017/05/11 | 278 | 281 | 278 | 281 | 12,000 |
| 2017/05/10 | 278 | 279 | 273 | 277 | 18,000 |
| 2017/05/09 | 279 | 280 | 275 | 278 | 16,000 |
| 2017/05/08 | 279 | 281 | 277 | 279 | 25,000 |
| 2017/05/02 | 280 | 280 | 277 | 279 | 12,000 |
| 2017/05/01 | 276 | 283 | 276 | 280 | 24,000 |
| 2017/04/28 | 279 | 279 | 271 | 274 | 26,000 |
| 2017/04/27 | 271 | 280 | 271 | 280 | 34,000 |
| 2017/04/26 | 270 | 277 | 270 | 271 | 21,000 |
| 2017/04/25 | 269 | 270 | 269 | 269 | 11,000 |
| 2017/04/24 | 270 | 270 | 266 | 267 | 15,000 |
| 2017/04/21 | 265 | 266 | 265 | 266 | 23,000 |
| 2017/04/20 | 266 | 266 | 263 | 264 | 10,000 |
| 2017/04/19 | 265 | 266 | 263 | 266 | 8,000 |
| 2017/04/18 | 265 | 266 | 262 | 265 | 16,000 |
| 2017/04/17 | 260 | 261 | 260 | 261 | 17,000 |
| 2017/04/14 | 263 | 263 | 260 | 260 | 20,000 |
| 2017/04/13 | 258 | 260 | 250 | 260 | 33,000 |
| 2017/04/12 | 268 | 268 | 257 | 258 | 57,000 |
| 2017/04/11 | 274 | 274 | 271 | 274 | 9,000 |
| 2017/04/10 | 271 | 275 | 271 | 274 | 23,000 |
| 2017/04/07 | 276 | 279 | 268 | 275 | 45,000 |
| 2017/04/06 | 285 | 285 | 272 | 279 | 55,000 |
| 2017/04/05 | 286 | 289 | 280 | 285 | 61,000 |
| 2017/04/04 | 288 | 291 | 288 | 289 | 24,000 |
| 2017/04/03 | 290 | 294 | 289 | 289 | 18,000 |
| 2017/03/31 | 299 | 299 | 290 | 291 | 4,000 |
| 2017/03/30 | 292 | 292 | 289 | 291 | 49,000 |
| 2017/03/29 | 292 | 294 | 290 | 292 | 19,000 |
| 2017/03/28 | 295 | 298 | 295 | 297 | 11,000 |
| 2017/03/27 | 298 | 300 | 296 | 296 | 9,000 |
| 2017/03/24 | 297 | 303 | 293 | 300 | 17,000 |
| 2017/03/23 | 294 | 296 | 293 | 296 | 9,000 |
| 2017/03/22 | 292 | 296 | 290 | 296 | 63,000 |
| 2017/03/21 | 302 | 305 | 302 | 303 | 12,000 |
| 2017/03/17 | 305 | 305 | 303 | 303 | 13,000 |
| 2017/03/16 | 306 | 306 | 304 | 306 | 19,000 |
| 2017/03/15 | 308 | 308 | 304 | 305 | 16,000 |
| 2017/03/14 | 309 | 310 | 306 | 308 | 17,000 |
| 2017/03/13 | 307 | 310 | 305 | 308 | 26,000 |
| 2017/03/10 | 306 | 307 | 304 | 306 | 21,000 |
| 2017/03/09 | 304 | 304 | 303 | 303 | 6,000 |
| 2017/03/07 | 304 | 305 | 298 | 304 | 48,000 |
| 2017/03/06 | 306 | 306 | 303 | 304 | 14,000 |
| 2017/03/03 | 303 | 306 | 303 | 306 | 11,000 |
| 2017/03/02 | 302 | 305 | 302 | 303 | 10,000 |
| 2017/03/01 | 302 | 306 | 302 | 302 | 18,000 |
| 2017/02/28 | 305 | 306 | 305 | 306 | 3,000 |
| 2017/02/27 | 303 | 303 | 303 | 303 | 4,000 |
| 2017/02/24 | 307 | 309 | 306 | 307 | 13,000 |
| 2017/02/23 | 307 | 309 | 305 | 307 | 22,000 |
| 2017/02/22 | 300 | 310 | 299 | 305 | 65,000 |
| 2017/02/21 | 302 | 302 | 300 | 300 | 6,000 |
| 2017/02/20 | 296 | 298 | 296 | 297 | 17,000 |
| 2017/02/17 | 291 | 296 | 291 | 296 | 23,000 |
| 2017/02/16 | 290 | 293 | 290 | 291 | 7,000 |
| 2017/02/15 | 298 | 298 | 287 | 293 | 152,000 |
| 2017/02/14 | 297 | 305 | 293 | 302 | 75,000 |
| 2017/02/13 | 290 | 298 | 290 | 298 | 73,000 |
| 2017/02/10 | 281 | 281 | 276 | 281 | 21,000 |
| 2017/02/09 | 275 | 276 | 275 | 276 | 3,000 |
| 2017/02/08 | 282 | 282 | 275 | 275 | 2,000 |
| 2017/02/07 | 272 | 275 | 272 | 274 | 9,000 |
| 2017/02/06 | 275 | 275 | 272 | 272 | 15,000 |
| 2017/02/03 | 273 | 276 | 272 | 275 | 19,000 |
| 2017/02/02 | 278 | 278 | 272 | 276 | 13,000 |
| 2017/02/01 | 271 | 279 | 267 | 279 | 76,000 |
| 2017/01/31 | 268 | 271 | 266 | 270 | 10,000 |
| 2017/01/30 | 272 | 272 | 270 | 272 | 19,000 |
| 2017/01/27 | 269 | 273 | 268 | 269 | 38,000 |
| 2017/01/26 | 268 | 269 | 263 | 266 | 31,000 |
| 2017/01/25 | 261 | 266 | 260 | 262 | 43,000 |
| 2017/01/24 | 256 | 262 | 256 | 261 | 24,000 |
| 2017/01/23 | 255 | 258 | 255 | 258 | 29,000 |
| 2017/01/20 | 255 | 257 | 255 | 255 | 33,000 |
| 2017/01/19 | 259 | 260 | 255 | 255 | 48,000 |
| 2017/01/18 | 259 | 259 | 253 | 256 | 30,000 |
| 2017/01/17 | 258 | 261 | 258 | 259 | 15,000 |
| 2017/01/16 | 266 | 266 | 258 | 258 | 15,000 |
| 2017/01/13 | 259 | 261 | 258 | 260 | 7,000 |
| 2017/01/12 | 262 | 266 | 258 | 259 | 37,000 |
| 2017/01/11 | 252 | 265 | 252 | 260 | 30,000 |
| 2017/01/10 | 260 | 270 | 260 | 260 | 51,000 |
| 2017/01/06 | 260 | 266 | 260 | 260 | 17,000 |
| 2017/01/05 | 257 | 265 | 257 | 260 | 22,000 |
| 2017/01/04 | 257 | 260 | 256 | 257 | 30,000 |