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 |
|---|---|---|---|---|---|
| 2019/12/30 | 9,440 | 9,520 | 9,330 | 9,480 | 9,300 |
| 2019/12/27 | 9,470 | 9,470 | 9,380 | 9,460 | 3,800 |
| 2019/12/26 | 9,300 | 9,410 | 9,300 | 9,350 | 9,700 |
| 2019/12/25 | 9,480 | 9,480 | 9,350 | 9,350 | 11,700 |
| 2019/12/24 | 9,490 | 9,500 | 9,430 | 9,500 | 4,500 |
| 2019/12/23 | 9,550 | 9,550 | 9,440 | 9,490 | 10,100 |
| 2019/12/20 | 9,590 | 9,590 | 9,490 | 9,560 | 15,400 |
| 2019/12/19 | 9,440 | 9,550 | 9,390 | 9,500 | 11,700 |
| 2019/12/18 | 9,520 | 9,580 | 9,380 | 9,440 | 28,200 |
| 2019/12/17 | 9,450 | 9,470 | 9,360 | 9,400 | 11,400 |
| 2019/12/16 | 9,600 | 9,630 | 9,420 | 9,470 | 12,000 |
| 2019/12/13 | 9,690 | 9,830 | 9,500 | 9,500 | 39,200 |
| 2019/12/12 | 9,720 | 9,730 | 9,560 | 9,640 | 12,400 |
| 2019/12/11 | 9,690 | 9,740 | 9,560 | 9,610 | 15,800 |
| 2019/12/10 | 9,500 | 9,830 | 9,420 | 9,690 | 42,100 |
| 2019/12/09 | 9,450 | 9,470 | 9,400 | 9,420 | 14,100 |
| 2019/12/06 | 9,350 | 9,470 | 9,290 | 9,450 | 14,800 |
| 2019/12/05 | 9,080 | 9,400 | 9,080 | 9,350 | 47,700 |
| 2019/12/04 | 8,980 | 9,020 | 8,900 | 9,020 | 12,700 |
| 2019/12/03 | 8,970 | 9,090 | 8,900 | 9,040 | 9,700 |
| 2019/12/02 | 8,980 | 9,120 | 8,980 | 9,040 | 12,300 |
| 2019/11/29 | 9,020 | 9,080 | 8,950 | 9,010 | 18,700 |
| 2019/11/28 | 9,240 | 9,240 | 9,020 | 9,020 | 18,100 |
| 2019/11/27 | 9,090 | 9,160 | 8,930 | 9,150 | 22,800 |
| 2019/11/26 | 9,180 | 9,200 | 8,900 | 8,980 | 21,000 |
| 2019/11/25 | 8,950 | 9,150 | 8,940 | 9,090 | 36,900 |
| 2019/11/22 | 8,740 | 8,940 | 8,710 | 8,870 | 28,900 |
| 2019/11/21 | 8,690 | 8,700 | 8,500 | 8,700 | 25,900 |
| 2019/11/20 | 8,690 | 8,750 | 8,630 | 8,690 | 15,500 |
| 2019/11/19 | 8,910 | 8,910 | 8,600 | 8,720 | 16,000 |
| 2019/11/18 | 8,950 | 8,970 | 8,810 | 8,840 | 17,700 |
| 2019/11/15 | 8,430 | 8,950 | 8,430 | 8,930 | 43,800 |
| 2019/11/14 | 8,600 | 8,880 | 8,450 | 8,470 | 34,100 |
| 2019/11/13 | 8,580 | 8,630 | 8,430 | 8,580 | 34,100 |
| 2019/11/12 | 8,290 | 8,530 | 8,210 | 8,510 | 28,500 |
| 2019/11/11 | 8,250 | 8,290 | 8,180 | 8,210 | 8,500 |
| 2019/11/08 | 8,220 | 8,470 | 8,110 | 8,150 | 22,400 |
| 2019/11/07 | 8,360 | 8,360 | 8,170 | 8,190 | 33,600 |
| 2019/11/06 | 8,540 | 8,580 | 8,450 | 8,490 | 15,800 |
| 2019/11/05 | 8,600 | 8,730 | 8,530 | 8,530 | 20,000 |
| 2019/11/01 | 8,330 | 8,460 | 8,240 | 8,450 | 14,500 |
| 2019/10/31 | 8,760 | 8,870 | 8,350 | 8,380 | 27,900 |
| 2019/10/30 | 8,940 | 9,040 | 8,720 | 8,760 | 22,300 |
| 2019/10/29 | 8,700 | 9,030 | 8,700 | 8,920 | 47,700 |
| 2019/10/28 | 8,480 | 8,670 | 8,480 | 8,630 | 31,300 |
| 2019/10/25 | 8,370 | 8,530 | 8,320 | 8,480 | 19,900 |
| 2019/10/24 | 8,350 | 8,430 | 8,320 | 8,370 | 13,700 |
| 2019/10/23 | 8,450 | 8,480 | 8,330 | 8,330 | 21,000 |
| 2019/10/21 | 8,290 | 8,460 | 8,290 | 8,400 | 18,100 |
| 2019/10/18 | 8,200 | 8,410 | 8,190 | 8,350 | 44,200 |
| 2019/10/17 | 8,120 | 8,200 | 8,030 | 8,140 | 12,300 |
| 2019/10/16 | 8,240 | 8,350 | 8,030 | 8,040 | 24,500 |
| 2019/10/15 | 8,150 | 8,320 | 8,150 | 8,180 | 23,700 |
| 2019/10/11 | 8,010 | 8,120 | 7,970 | 8,080 | 15,800 |
| 2019/10/10 | 8,060 | 8,060 | 7,950 | 8,010 | 12,400 |
| 2019/10/09 | 8,070 | 8,190 | 8,060 | 8,060 | 11,300 |
| 2019/10/08 | 7,950 | 8,220 | 7,950 | 8,220 | 21,100 |
| 2019/10/07 | 7,970 | 8,090 | 7,930 | 7,960 | 21,800 |
| 2019/10/04 | 7,930 | 8,000 | 7,870 | 7,930 | 15,700 |
| 2019/10/03 | 8,040 | 8,070 | 7,890 | 7,930 | 35,800 |
| 2019/10/02 | 8,060 | 8,190 | 8,050 | 8,130 | 12,700 |
| 2019/10/01 | 8,200 | 8,300 | 8,160 | 8,200 | 13,600 |
| 2019/09/30 | 8,320 | 8,320 | 8,170 | 8,170 | 15,000 |
| 2019/09/27 | 8,420 | 8,440 | 8,230 | 8,340 | 22,900 |
| 2019/09/26 | 8,590 | 8,720 | 8,520 | 8,520 | 17,300 |
| 2019/09/25 | 8,520 | 8,620 | 8,480 | 8,550 | 17,700 |
| 2019/09/24 | 8,450 | 8,710 | 8,370 | 8,600 | 32,500 |
| 2019/09/20 | 8,530 | 8,530 | 8,320 | 8,370 | 14,800 |
| 2019/09/19 | 8,480 | 8,600 | 8,390 | 8,390 | 17,200 |
| 2019/09/18 | 8,630 | 8,650 | 8,460 | 8,460 | 20,000 |
| 2019/09/17 | 8,660 | 8,720 | 8,610 | 8,610 | 13,800 |
| 2019/09/13 | 8,790 | 8,790 | 8,550 | 8,650 | 25,300 |
| 2019/09/12 | 8,700 | 8,830 | 8,700 | 8,740 | 39,200 |
| 2019/09/11 | 8,620 | 8,650 | 8,520 | 8,610 | 18,200 |
| 2019/09/10 | 8,500 | 8,650 | 8,430 | 8,460 | 48,600 |
| 2019/09/09 | 8,400 | 8,490 | 8,350 | 8,440 | 23,600 |
| 2019/09/06 | 8,250 | 8,370 | 8,180 | 8,320 | 26,900 |
| 2019/09/05 | 8,030 | 8,260 | 8,010 | 8,210 | 40,500 |
| 2019/09/04 | 7,960 | 8,000 | 7,850 | 7,940 | 30,200 |
| 2019/09/03 | 7,930 | 8,050 | 7,930 | 7,960 | 17,200 |
| 2019/09/02 | 8,040 | 8,040 | 7,930 | 7,960 | 17,100 |
| 2019/08/30 | 8,050 | 8,170 | 8,000 | 8,120 | 20,800 |
| 2019/08/29 | 8,050 | 8,150 | 7,940 | 7,970 | 22,400 |
| 2019/08/28 | 7,940 | 8,100 | 7,880 | 8,060 | 31,100 |
| 2019/08/27 | 7,940 | 8,040 | 7,930 | 7,980 | 17,500 |
| 2019/08/26 | 8,000 | 8,000 | 7,890 | 7,930 | 32,800 |
| 2019/08/23 | 8,210 | 8,250 | 8,150 | 8,150 | 15,400 |
| 2019/08/22 | 8,490 | 8,560 | 8,280 | 8,290 | 29,800 |
| 2019/08/21 | 8,430 | 8,490 | 8,360 | 8,410 | 28,700 |
| 2019/08/20 | 8,320 | 8,520 | 8,320 | 8,470 | 45,900 |
| 2019/08/19 | 8,060 | 8,280 | 8,060 | 8,280 | 48,200 |
| 2019/08/16 | 7,870 | 7,990 | 7,820 | 7,970 | 37,600 |
| 2019/08/15 | 7,810 | 8,190 | 7,760 | 7,900 | 65,200 |
| 2019/08/14 | 8,130 | 8,340 | 8,040 | 8,110 | 64,700 |
| 2019/08/13 | 8,480 | 8,600 | 8,020 | 8,040 | 122,200 |
| 2019/08/09 | 8,990 | 9,160 | 8,830 | 8,930 | 54,100 |
| 2019/08/08 | 8,910 | 9,060 | 8,750 | 8,870 | 48,700 |
| 2019/08/07 | 9,000 | 9,170 | 8,830 | 9,000 | 54,600 |
| 2019/08/06 | 8,280 | 8,760 | 8,280 | 8,710 | 56,600 |
| 2019/08/05 | 9,190 | 9,190 | 8,690 | 8,820 | 47,200 |
| 2019/08/02 | 9,590 | 9,590 | 9,190 | 9,270 | 50,800 |
| 2019/08/01 | 9,810 | 9,880 | 9,680 | 9,710 | 21,500 |
| 2019/07/31 | 9,970 | 10,000 | 9,870 | 9,920 | 19,400 |
| 2019/07/30 | 9,830 | 10,030 | 9,780 | 9,910 | 25,500 |
| 2019/07/29 | 9,830 | 9,900 | 9,690 | 9,820 | 18,700 |
| 2019/07/26 | 9,820 | 9,870 | 9,620 | 9,830 | 22,800 |
| 2019/07/25 | 9,680 | 9,910 | 9,640 | 9,820 | 69,500 |
| 2019/07/24 | 9,720 | 9,820 | 9,610 | 9,630 | 21,100 |
| 2019/07/23 | 9,710 | 9,820 | 9,610 | 9,610 | 31,800 |
| 2019/07/22 | 9,740 | 9,790 | 9,610 | 9,720 | 19,800 |
| 2019/07/19 | 9,680 | 9,870 | 9,640 | 9,730 | 26,900 |
| 2019/07/18 | 9,900 | 9,960 | 9,770 | 9,770 | 31,800 |
| 2019/07/17 | 9,950 | 10,020 | 9,880 | 9,950 | 16,400 |
| 2019/07/16 | 10,000 | 10,020 | 9,900 | 9,950 | 16,200 |
| 2019/07/12 | 9,940 | 10,030 | 9,880 | 9,920 | 17,500 |
| 2019/07/11 | 9,990 | 10,070 | 9,910 | 10,000 | 12,600 |
| 2019/07/10 | 10,000 | 10,040 | 9,910 | 9,950 | 15,800 |
| 2019/07/09 | 10,060 | 10,060 | 9,950 | 9,950 | 11,200 |
| 2019/07/08 | 10,230 | 10,260 | 10,080 | 10,090 | 16,400 |
| 2019/07/05 | 9,940 | 10,220 | 9,940 | 10,160 | 29,500 |
| 2019/07/04 | 9,940 | 10,000 | 9,860 | 9,940 | 13,900 |
| 2019/07/03 | 9,980 | 9,990 | 9,750 | 9,890 | 22,400 |
| 2019/07/02 | 9,900 | 9,960 | 9,780 | 9,960 | 18,700 |
| 2019/07/01 | 9,960 | 10,080 | 9,900 | 9,900 | 22,100 |
| 2019/06/28 | 9,900 | 9,920 | 9,740 | 9,810 | 16,800 |
| 2019/06/27 | 9,740 | 9,970 | 9,740 | 9,900 | 32,500 |
| 2019/06/26 | 9,650 | 9,830 | 9,620 | 9,660 | 21,300 |
| 2019/06/25 | 9,700 | 9,790 | 9,600 | 9,700 | 17,600 |
| 2019/06/24 | 9,700 | 9,780 | 9,610 | 9,680 | 16,100 |
| 2019/06/21 | 9,700 | 9,700 | 9,540 | 9,700 | 35,300 |
| 2019/06/20 | 9,600 | 9,670 | 9,450 | 9,660 | 21,700 |
| 2019/06/19 | 9,390 | 9,600 | 9,350 | 9,600 | 30,100 |
| 2019/06/18 | 9,360 | 9,430 | 9,170 | 9,220 | 18,100 |
| 2019/06/17 | 9,350 | 9,350 | 9,180 | 9,270 | 11,200 |
| 2019/06/14 | 9,300 | 9,420 | 9,220 | 9,400 | 30,300 |
| 2019/06/13 | 9,380 | 9,390 | 9,180 | 9,210 | 18,200 |
| 2019/06/12 | 9,550 | 9,670 | 9,410 | 9,450 | 18,000 |
| 2019/06/11 | 9,330 | 9,720 | 9,310 | 9,550 | 36,500 |
| 2019/06/10 | 9,290 | 9,430 | 9,240 | 9,430 | 27,300 |
| 2019/06/07 | 8,980 | 9,180 | 8,860 | 9,160 | 37,500 |
| 2019/06/06 | 8,920 | 8,980 | 8,830 | 8,840 | 14,300 |
| 2019/06/05 | 9,100 | 9,240 | 8,890 | 8,900 | 61,000 |
| 2019/06/04 | 8,630 | 9,100 | 8,590 | 9,040 | 66,300 |
| 2019/06/03 | 8,810 | 8,810 | 8,520 | 8,630 | 58,500 |
| 2019/05/31 | 9,000 | 9,160 | 8,910 | 8,910 | 31,700 |
| 2019/05/30 | 8,950 | 9,110 | 8,840 | 9,110 | 32,200 |
| 2019/05/29 | 9,010 | 9,130 | 8,920 | 9,000 | 23,600 |
| 2019/05/28 | 9,030 | 9,180 | 8,930 | 9,130 | 31,500 |
| 2019/05/27 | 9,090 | 9,200 | 8,990 | 9,040 | 21,600 |
| 2019/05/24 | 8,920 | 9,230 | 8,920 | 9,060 | 28,900 |
| 2019/05/23 | 9,140 | 9,220 | 8,970 | 9,150 | 30,100 |
| 2019/05/22 | 9,400 | 9,630 | 9,070 | 9,110 | 73,600 |
| 2019/05/21 | 9,010 | 9,290 | 8,890 | 9,270 | 58,500 |
| 2019/05/20 | 9,610 | 9,750 | 9,110 | 9,160 | 75,600 |
| 2019/05/17 | 9,870 | 9,910 | 9,610 | 9,690 | 80,600 |
| 2019/05/16 | 10,050 | 10,120 | 9,360 | 9,760 | 298,300 |
| 2019/05/15 | 9,300 | 9,300 | 9,300 | 9,300 | 9,400 |
| 2019/05/14 | 7,200 | 7,870 | 7,200 | 7,800 | 85,500 |
| 2019/05/13 | 7,760 | 7,960 | 7,510 | 7,560 | 70,900 |
| 2019/05/10 | 8,100 | 8,140 | 7,670 | 7,850 | 182,900 |
| 2019/05/09 | 9,400 | 9,480 | 9,070 | 9,100 | 50,100 |
| 2019/05/08 | 9,390 | 9,600 | 9,340 | 9,430 | 31,100 |
| 2019/05/07 | 9,880 | 10,060 | 9,680 | 9,680 | 36,100 |
| 2019/04/26 | 9,740 | 9,870 | 9,640 | 9,820 | 42,100 |
| 2019/04/25 | 9,760 | 9,970 | 9,640 | 9,940 | 35,700 |
| 2019/04/24 | 10,110 | 10,190 | 9,770 | 9,840 | 64,300 |
| 2019/04/23 | 10,470 | 10,540 | 9,940 | 10,200 | 74,000 |
| 2019/04/22 | 10,860 | 10,860 | 10,530 | 10,550 | 21,600 |
| 2019/04/19 | 10,700 | 10,800 | 10,610 | 10,720 | 19,000 |
| 2019/04/18 | 11,010 | 11,010 | 10,600 | 10,610 | 25,600 |
| 2019/04/17 | 10,900 | 11,040 | 10,820 | 10,930 | 32,000 |
| 2019/04/16 | 10,700 | 10,910 | 10,600 | 10,850 | 28,900 |
| 2019/04/15 | 10,500 | 10,770 | 10,440 | 10,740 | 39,000 |
| 2019/04/12 | 10,320 | 10,470 | 10,120 | 10,250 | 38,000 |
| 2019/04/11 | 10,600 | 10,610 | 10,250 | 10,260 | 47,200 |
| 2019/04/10 | 10,330 | 10,670 | 10,250 | 10,600 | 26,700 |
| 2019/04/09 | 10,670 | 10,740 | 10,380 | 10,510 | 41,200 |
| 2019/04/08 | 11,120 | 11,250 | 10,690 | 10,690 | 58,300 |
| 2019/04/05 | 10,500 | 10,930 | 10,500 | 10,820 | 52,900 |
| 2019/04/04 | 10,700 | 11,070 | 10,620 | 10,640 | 73,100 |
| 2019/04/03 | 9,920 | 10,630 | 9,920 | 10,560 | 60,200 |
| 2019/04/02 | 10,030 | 10,140 | 9,920 | 9,920 | 28,100 |
| 2019/04/01 | 9,840 | 10,100 | 9,750 | 9,860 | 45,700 |
| 2019/03/29 | 9,600 | 9,800 | 9,430 | 9,690 | 50,000 |
| 2019/03/28 | 9,710 | 9,710 | 9,430 | 9,600 | 51,300 |
| 2019/03/27 | 9,990 | 10,090 | 9,830 | 9,910 | 30,200 |
| 2019/03/26 | 9,990 | 10,240 | 9,850 | 10,070 | 26,100 |
| 2019/03/25 | 9,720 | 9,930 | 9,610 | 9,880 | 28,000 |
| 2019/03/22 | 10,230 | 10,380 | 10,040 | 10,190 | 36,300 |
| 2019/03/20 | 9,990 | 10,240 | 9,930 | 10,150 | 45,700 |
| 2019/03/19 | 10,080 | 10,090 | 9,800 | 10,050 | 30,000 |
| 2019/03/18 | 9,760 | 10,050 | 9,650 | 10,050 | 38,500 |
| 2019/03/15 | 9,510 | 9,770 | 9,470 | 9,520 | 23,300 |
| 2019/03/14 | 9,800 | 9,990 | 9,530 | 9,570 | 28,500 |
| 2019/03/13 | 9,600 | 9,860 | 9,550 | 9,730 | 28,200 |
| 2019/03/12 | 9,620 | 9,870 | 9,450 | 9,700 | 49,600 |
| 2019/03/11 | 9,310 | 9,370 | 8,960 | 9,320 | 42,800 |
| 2019/03/08 | 9,500 | 9,550 | 9,130 | 9,200 | 72,900 |
| 2019/03/07 | 9,900 | 9,950 | 9,750 | 9,770 | 47,200 |
| 2019/03/06 | 10,050 | 10,160 | 9,900 | 10,110 | 42,600 |
| 2019/03/05 | 10,510 | 10,510 | 9,990 | 10,070 | 121,000 |
| 2019/03/04 | 10,810 | 10,810 | 10,550 | 10,630 | 40,200 |
| 2019/03/01 | 10,750 | 10,970 | 10,690 | 10,740 | 36,700 |
| 2019/02/28 | 10,800 | 10,900 | 10,610 | 10,610 | 39,700 |
| 2019/02/27 | 10,700 | 11,050 | 10,650 | 10,880 | 52,100 |
| 2019/02/26 | 10,740 | 10,810 | 10,480 | 10,570 | 33,600 |
| 2019/02/25 | 10,880 | 11,040 | 10,720 | 10,740 | 51,200 |
| 2019/02/22 | 10,700 | 10,790 | 10,520 | 10,670 | 43,600 |
| 2019/02/21 | 10,450 | 10,890 | 10,450 | 10,830 | 89,600 |
| 2019/02/20 | 10,620 | 10,820 | 10,310 | 10,320 | 84,100 |
| 2019/02/19 | 10,900 | 11,180 | 10,530 | 10,660 | 71,100 |
| 2019/02/18 | 11,000 | 11,210 | 10,430 | 11,070 | 111,800 |
| 2019/02/15 | 10,960 | 10,980 | 10,450 | 10,490 | 93,900 |
| 2019/02/14 | 11,770 | 11,840 | 11,290 | 11,400 | 111,100 |
| 2019/02/13 | 11,290 | 11,980 | 10,600 | 11,690 | 332,400 |
| 2019/02/12 | 10,300 | 11,020 | 10,230 | 11,020 | 101,300 |
| 2019/02/08 | 9,840 | 9,860 | 9,440 | 9,520 | 47,300 |
| 2019/02/07 | 10,200 | 10,300 | 10,010 | 10,110 | 23,000 |
| 2019/02/06 | 10,250 | 10,280 | 9,960 | 10,220 | 28,100 |
| 2019/02/05 | 10,650 | 10,680 | 10,140 | 10,140 | 41,500 |
| 2019/02/04 | 10,150 | 10,520 | 10,070 | 10,470 | 51,200 |
| 2019/02/01 | 10,190 | 10,370 | 10,020 | 10,020 | 36,700 |
| 2019/01/31 | 10,100 | 10,280 | 10,050 | 10,190 | 28,100 |
| 2019/01/30 | 10,170 | 10,330 | 9,850 | 9,850 | 42,700 |
| 2019/01/29 | 10,320 | 10,400 | 9,810 | 10,300 | 65,100 |
| 2019/01/28 | 10,860 | 10,990 | 10,360 | 10,470 | 87,700 |
| 2019/01/25 | 9,820 | 10,580 | 9,800 | 10,560 | 87,200 |
| 2019/01/24 | 9,700 | 10,080 | 9,670 | 9,820 | 82,200 |
| 2019/01/23 | 9,200 | 9,730 | 9,100 | 9,550 | 43,300 |
| 2019/01/22 | 9,600 | 9,620 | 9,320 | 9,330 | 29,100 |
| 2019/01/21 | 9,920 | 9,980 | 9,550 | 9,610 | 32,600 |
| 2019/01/18 | 9,400 | 9,690 | 9,260 | 9,620 | 39,500 |
| 2019/01/17 | 9,650 | 9,700 | 9,380 | 9,450 | 37,800 |
| 2019/01/16 | 9,820 | 9,930 | 9,250 | 9,440 | 55,100 |
| 2019/01/15 | 9,020 | 9,750 | 9,020 | 9,640 | 52,900 |
| 2019/01/11 | 9,180 | 9,380 | 8,970 | 9,170 | 49,100 |
| 2019/01/10 | 9,490 | 9,650 | 8,970 | 8,990 | 91,700 |
| 2019/01/09 | 10,050 | 10,160 | 9,700 | 9,780 | 118,200 |
| 2019/01/08 | 9,300 | 10,090 | 9,270 | 9,760 | 143,000 |
| 2019/01/07 | 8,870 | 9,340 | 8,810 | 9,200 | 90,600 |
| 2019/01/04 | 8,450 | 8,570 | 8,140 | 8,460 | 57,200 |