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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,500 | 5,530 | 5,450 | 5,510 | 9,000 |
| 2020/12/29 | 5,410 | 5,510 | 5,410 | 5,510 | 13,500 |
| 2020/12/28 | 5,430 | 5,460 | 5,350 | 5,410 | 25,100 |
| 2020/12/25 | 5,480 | 5,480 | 5,420 | 5,430 | 10,900 |
| 2020/12/24 | 5,360 | 5,490 | 5,360 | 5,490 | 16,600 |
| 2020/12/23 | 5,300 | 5,370 | 5,280 | 5,360 | 15,900 |
| 2020/12/22 | 5,510 | 5,510 | 5,220 | 5,270 | 46,700 |
| 2020/12/21 | 5,550 | 5,550 | 5,500 | 5,510 | 5,300 |
| 2020/12/18 | 5,540 | 5,560 | 5,490 | 5,550 | 11,400 |
| 2020/12/17 | 5,500 | 5,540 | 5,460 | 5,540 | 9,100 |
| 2020/12/16 | 5,450 | 5,510 | 5,430 | 5,500 | 10,100 |
| 2020/12/15 | 5,510 | 5,550 | 5,430 | 5,450 | 24,500 |
| 2020/12/14 | 5,550 | 5,660 | 5,530 | 5,530 | 14,700 |
| 2020/12/11 | 5,580 | 5,630 | 5,470 | 5,550 | 8,500 |
| 2020/12/10 | 5,600 | 5,660 | 5,580 | 5,580 | 10,800 |
| 2020/12/09 | 5,430 | 5,600 | 5,430 | 5,600 | 24,700 |
| 2020/12/08 | 5,360 | 5,420 | 5,340 | 5,400 | 10,500 |
| 2020/12/07 | 5,420 | 5,490 | 5,270 | 5,360 | 49,100 |
| 2020/12/04 | 5,420 | 5,450 | 5,380 | 5,420 | 12,300 |
| 2020/12/03 | 5,410 | 5,470 | 5,340 | 5,440 | 16,900 |
| 2020/12/02 | 5,470 | 5,520 | 5,320 | 5,420 | 38,100 |
| 2020/12/01 | 5,580 | 5,600 | 5,440 | 5,470 | 22,800 |
| 2020/11/30 | 5,630 | 5,630 | 5,460 | 5,490 | 76,400 |
| 2020/11/27 | 5,590 | 5,690 | 5,590 | 5,660 | 17,800 |
| 2020/11/26 | 5,650 | 5,650 | 5,560 | 5,580 | 13,900 |
| 2020/11/25 | 5,520 | 5,730 | 5,520 | 5,650 | 29,300 |
| 2020/11/24 | 5,540 | 5,570 | 5,520 | 5,520 | 21,500 |
| 2020/11/20 | 5,550 | 5,620 | 5,510 | 5,520 | 17,200 |
| 2020/11/19 | 5,550 | 5,550 | 5,480 | 5,510 | 18,100 |
| 2020/11/18 | 5,610 | 5,620 | 5,550 | 5,560 | 13,100 |
| 2020/11/17 | 5,740 | 5,740 | 5,600 | 5,610 | 11,000 |
| 2020/11/16 | 5,770 | 5,830 | 5,680 | 5,730 | 11,100 |
| 2020/11/13 | 5,790 | 5,830 | 5,750 | 5,760 | 6,300 |
| 2020/11/12 | 5,840 | 5,840 | 5,770 | 5,840 | 9,600 |
| 2020/11/11 | 5,850 | 5,890 | 5,770 | 5,830 | 12,900 |
| 2020/11/10 | 5,930 | 5,950 | 5,780 | 5,840 | 12,800 |
| 2020/11/09 | 5,840 | 5,850 | 5,780 | 5,830 | 6,100 |
| 2020/11/06 | 5,760 | 5,860 | 5,690 | 5,790 | 16,800 |
| 2020/11/05 | 5,700 | 5,730 | 5,600 | 5,670 | 20,700 |
| 2020/11/04 | 5,700 | 5,710 | 5,620 | 5,660 | 5,600 |
| 2020/11/02 | 5,610 | 5,650 | 5,580 | 5,600 | 3,300 |
| 2020/10/30 | 5,710 | 5,720 | 5,570 | 5,600 | 4,700 |
| 2020/10/29 | 5,500 | 5,710 | 5,500 | 5,710 | 12,900 |
| 2020/10/28 | 5,670 | 5,700 | 5,570 | 5,580 | 6,700 |
| 2020/10/27 | 5,690 | 5,750 | 5,650 | 5,710 | 5,300 |
| 2020/10/26 | 5,740 | 5,770 | 5,710 | 5,750 | 5,800 |
| 2020/10/23 | 5,800 | 5,800 | 5,700 | 5,780 | 12,100 |
| 2020/10/22 | 5,920 | 5,940 | 5,830 | 5,830 | 8,500 |
| 2020/10/21 | 5,790 | 5,890 | 5,790 | 5,890 | 9,800 |
| 2020/10/20 | 5,820 | 5,870 | 5,780 | 5,790 | 14,200 |
| 2020/10/19 | 5,760 | 5,810 | 5,760 | 5,770 | 6,300 |
| 2020/10/16 | 5,720 | 5,800 | 5,720 | 5,780 | 6,400 |
| 2020/10/15 | 5,790 | 5,830 | 5,710 | 5,720 | 8,900 |
| 2020/10/14 | 5,830 | 5,850 | 5,790 | 5,800 | 5,600 |
| 2020/10/13 | 5,880 | 5,950 | 5,800 | 5,810 | 22,800 |
| 2020/10/12 | 6,000 | 6,040 | 5,870 | 5,870 | 9,900 |
| 2020/10/09 | 5,890 | 5,970 | 5,790 | 5,960 | 19,000 |
| 2020/10/08 | 5,880 | 5,920 | 5,830 | 5,830 | 8,600 |
| 2020/10/07 | 5,860 | 5,940 | 5,810 | 5,830 | 11,500 |
| 2020/10/06 | 5,870 | 5,920 | 5,830 | 5,840 | 23,000 |
| 2020/10/05 | 5,830 | 5,920 | 5,760 | 5,770 | 13,900 |
| 2020/10/02 | 5,890 | 5,930 | 5,750 | 5,830 | 10,100 |
| 2020/09/30 | 5,930 | 6,010 | 5,800 | 5,860 | 10,500 |
| 2020/09/29 | 5,920 | 6,030 | 5,850 | 6,030 | 11,900 |
| 2020/09/28 | 5,980 | 5,980 | 5,830 | 5,840 | 8,500 |
| 2020/09/25 | 5,970 | 6,060 | 5,880 | 5,880 | 23,100 |
| 2020/09/24 | 6,200 | 6,200 | 5,900 | 5,900 | 27,600 |
| 2020/09/23 | 6,210 | 6,280 | 6,190 | 6,220 | 8,200 |
| 2020/09/18 | 6,210 | 6,300 | 6,170 | 6,270 | 10,900 |
| 2020/09/17 | 6,220 | 6,250 | 6,150 | 6,230 | 10,500 |
| 2020/09/16 | 6,430 | 6,530 | 6,310 | 6,320 | 18,500 |
| 2020/09/15 | 6,360 | 6,410 | 6,250 | 6,380 | 14,900 |
| 2020/09/14 | 6,000 | 6,260 | 6,000 | 6,260 | 39,600 |
| 2020/09/11 | 5,960 | 6,030 | 5,940 | 6,000 | 6,800 |
| 2020/09/10 | 6,020 | 6,020 | 5,950 | 6,000 | 8,600 |
| 2020/09/09 | 5,960 | 5,980 | 5,920 | 5,920 | 3,700 |
| 2020/09/08 | 6,060 | 6,060 | 5,990 | 6,000 | 6,800 |
| 2020/09/07 | 6,000 | 6,010 | 5,930 | 6,010 | 5,000 |
| 2020/09/04 | 5,830 | 6,030 | 5,780 | 5,920 | 16,900 |
| 2020/09/03 | 5,940 | 5,960 | 5,900 | 5,900 | 5,400 |
| 2020/09/02 | 5,980 | 5,980 | 5,900 | 5,900 | 7,600 |
| 2020/09/01 | 6,080 | 6,080 | 5,890 | 5,890 | 5,800 |
| 2020/08/31 | 5,970 | 6,080 | 5,930 | 6,080 | 14,700 |
| 2020/08/28 | 5,850 | 6,040 | 5,790 | 5,870 | 21,100 |
| 2020/08/27 | 5,760 | 5,820 | 5,730 | 5,780 | 8,100 |
| 2020/08/26 | 5,820 | 5,830 | 5,750 | 5,750 | 8,700 |
| 2020/08/25 | 5,650 | 5,850 | 5,650 | 5,810 | 20,800 |
| 2020/08/24 | 5,720 | 5,720 | 5,610 | 5,650 | 14,900 |
| 2020/08/21 | 5,820 | 5,820 | 5,730 | 5,730 | 5,800 |
| 2020/08/20 | 5,930 | 5,940 | 5,760 | 5,760 | 11,800 |
| 2020/08/19 | 5,960 | 5,960 | 5,840 | 5,900 | 12,100 |
| 2020/08/18 | 6,100 | 6,100 | 5,950 | 6,010 | 4,600 |
| 2020/08/17 | 6,170 | 6,200 | 6,020 | 6,040 | 7,900 |
| 2020/08/14 | 6,150 | 6,180 | 6,120 | 6,180 | 6,700 |
| 2020/08/13 | 6,060 | 6,160 | 6,000 | 6,120 | 18,700 |
| 2020/08/12 | 6,100 | 6,190 | 6,050 | 6,130 | 12,000 |
| 2020/08/11 | 6,000 | 6,150 | 5,990 | 6,130 | 16,800 |
| 2020/08/07 | 6,000 | 6,060 | 5,910 | 6,030 | 8,300 |
| 2020/08/06 | 6,090 | 6,150 | 5,980 | 5,990 | 3,900 |
| 2020/08/05 | 6,060 | 6,090 | 5,900 | 6,090 | 10,900 |
| 2020/08/04 | 6,070 | 6,130 | 6,070 | 6,130 | 5,100 |
| 2020/08/03 | 5,890 | 6,070 | 5,890 | 6,050 | 5,700 |
| 2020/07/31 | 6,080 | 6,080 | 5,870 | 5,870 | 14,400 |
| 2020/07/30 | 6,130 | 6,170 | 6,040 | 6,070 | 5,800 |
| 2020/07/29 | 6,140 | 6,160 | 6,060 | 6,060 | 6,200 |
| 2020/07/28 | 6,120 | 6,220 | 6,120 | 6,200 | 3,500 |
| 2020/07/27 | 6,100 | 6,230 | 6,100 | 6,200 | 7,300 |
| 2020/07/22 | 6,250 | 6,250 | 6,150 | 6,150 | 5,700 |
| 2020/07/21 | 6,150 | 6,250 | 6,130 | 6,250 | 12,300 |
| 2020/07/20 | 6,190 | 6,200 | 6,080 | 6,130 | 8,000 |
| 2020/07/17 | 6,100 | 6,140 | 6,060 | 6,090 | 11,100 |
| 2020/07/16 | 6,240 | 6,240 | 6,070 | 6,170 | 14,400 |
| 2020/07/15 | 6,250 | 6,280 | 6,140 | 6,140 | 6,100 |
| 2020/07/14 | 6,220 | 6,220 | 6,100 | 6,150 | 5,000 |
| 2020/07/13 | 6,220 | 6,230 | 6,150 | 6,230 | 5,300 |
| 2020/07/10 | 6,220 | 6,220 | 6,080 | 6,080 | 8,200 |
| 2020/07/09 | 6,260 | 6,280 | 6,200 | 6,220 | 5,500 |
| 2020/07/08 | 6,290 | 6,310 | 6,230 | 6,260 | 5,900 |
| 2020/07/07 | 6,300 | 6,300 | 6,190 | 6,250 | 6,900 |
| 2020/07/06 | 6,270 | 6,320 | 6,230 | 6,270 | 13,800 |
| 2020/07/03 | 6,280 | 6,390 | 6,190 | 6,270 | 13,600 |
| 2020/07/02 | 6,410 | 6,420 | 6,260 | 6,260 | 10,300 |
| 2020/07/01 | 6,580 | 6,600 | 6,420 | 6,470 | 14,900 |
| 2020/06/30 | 6,750 | 6,750 | 6,610 | 6,640 | 16,000 |
| 2020/06/29 | 6,770 | 6,840 | 6,670 | 6,700 | 13,300 |
| 2020/06/26 | 6,810 | 6,870 | 6,810 | 6,870 | 3,100 |
| 2020/06/25 | 6,780 | 6,840 | 6,710 | 6,840 | 8,100 |
| 2020/06/24 | 6,810 | 6,840 | 6,780 | 6,840 | 4,000 |
| 2020/06/23 | 6,840 | 6,900 | 6,780 | 6,800 | 6,500 |
| 2020/06/22 | 6,860 | 6,900 | 6,810 | 6,840 | 6,800 |
| 2020/06/19 | 6,930 | 6,930 | 6,820 | 6,920 | 6,300 |
| 2020/06/18 | 6,870 | 6,910 | 6,750 | 6,830 | 7,200 |
| 2020/06/17 | 6,850 | 7,030 | 6,780 | 6,920 | 14,300 |
| 2020/06/16 | 6,720 | 6,870 | 6,690 | 6,800 | 9,300 |
| 2020/06/15 | 6,610 | 6,700 | 6,470 | 6,700 | 13,800 |
| 2020/06/12 | 6,610 | 6,680 | 6,520 | 6,640 | 21,800 |
| 2020/06/11 | 7,030 | 7,040 | 6,800 | 6,800 | 18,000 |
| 2020/06/10 | 7,090 | 7,120 | 7,030 | 7,060 | 4,200 |
| 2020/06/09 | 7,150 | 7,170 | 7,030 | 7,050 | 9,100 |
| 2020/06/08 | 7,260 | 7,300 | 7,060 | 7,060 | 14,500 |
| 2020/06/05 | 7,000 | 7,200 | 6,960 | 7,200 | 14,000 |
| 2020/06/04 | 7,040 | 7,190 | 6,910 | 6,950 | 23,300 |
| 2020/06/03 | 7,070 | 7,090 | 6,970 | 7,010 | 11,000 |
| 2020/06/02 | 7,040 | 7,080 | 6,930 | 6,990 | 14,800 |
| 2020/06/01 | 6,970 | 7,050 | 6,850 | 6,940 | 11,600 |
| 2020/05/29 | 7,080 | 7,160 | 6,940 | 7,000 | 13,300 |
| 2020/05/28 | 7,080 | 7,230 | 7,080 | 7,100 | 19,900 |
| 2020/05/27 | 7,100 | 7,140 | 7,020 | 7,120 | 13,800 |
| 2020/05/26 | 7,170 | 7,200 | 7,050 | 7,120 | 11,300 |
| 2020/05/25 | 7,100 | 7,290 | 7,040 | 7,140 | 13,500 |
| 2020/05/22 | 7,190 | 7,190 | 6,960 | 7,090 | 12,400 |
| 2020/05/21 | 7,210 | 7,330 | 7,100 | 7,190 | 15,900 |
| 2020/05/20 | 7,180 | 7,290 | 7,100 | 7,290 | 6,700 |
| 2020/05/19 | 7,140 | 7,260 | 7,040 | 7,180 | 5,400 |
| 2020/05/18 | 7,250 | 7,480 | 7,130 | 7,130 | 17,000 |
| 2020/05/15 | 7,190 | 7,390 | 7,030 | 7,230 | 21,400 |
| 2020/05/14 | 7,200 | 7,280 | 7,040 | 7,040 | 15,400 |
| 2020/05/13 | 6,790 | 7,300 | 6,770 | 7,200 | 32,600 |
| 2020/05/12 | 6,550 | 6,960 | 6,550 | 6,930 | 18,300 |
| 2020/05/11 | 6,450 | 6,870 | 6,450 | 6,750 | 20,700 |
| 2020/05/08 | 6,380 | 6,420 | 6,290 | 6,380 | 8,100 |
| 2020/05/07 | 6,270 | 6,390 | 6,260 | 6,340 | 18,900 |
| 2020/05/01 | 6,400 | 6,400 | 6,260 | 6,270 | 9,000 |
| 2020/04/30 | 6,290 | 6,450 | 6,280 | 6,440 | 18,500 |
| 2020/04/28 | 6,180 | 6,280 | 6,180 | 6,200 | 7,100 |
| 2020/04/27 | 6,200 | 6,270 | 6,140 | 6,270 | 10,200 |
| 2020/04/24 | 6,170 | 6,180 | 6,080 | 6,120 | 20,700 |
| 2020/04/23 | 6,200 | 6,270 | 6,160 | 6,220 | 10,200 |
| 2020/04/22 | 6,280 | 6,280 | 6,100 | 6,180 | 10,800 |
| 2020/04/21 | 6,400 | 6,480 | 6,250 | 6,300 | 19,700 |
| 2020/04/20 | 6,290 | 6,640 | 6,290 | 6,540 | 22,300 |
| 2020/04/17 | 6,340 | 6,460 | 6,310 | 6,360 | 8,400 |
| 2020/04/16 | 6,300 | 6,370 | 6,260 | 6,340 | 5,700 |
| 2020/04/15 | 6,440 | 6,440 | 6,250 | 6,300 | 11,200 |
| 2020/04/14 | 6,200 | 6,410 | 6,160 | 6,340 | 17,400 |
| 2020/04/13 | 6,290 | 6,300 | 6,140 | 6,160 | 12,500 |
| 2020/04/10 | 6,330 | 6,330 | 6,140 | 6,290 | 11,000 |
| 2020/04/09 | 6,240 | 6,380 | 6,180 | 6,240 | 11,200 |
| 2020/04/08 | 6,270 | 6,350 | 6,080 | 6,210 | 19,500 |
| 2020/04/07 | 6,420 | 6,450 | 6,120 | 6,270 | 33,200 |
| 2020/04/06 | 5,860 | 6,280 | 5,760 | 6,240 | 33,000 |
| 2020/04/03 | 6,020 | 6,120 | 5,860 | 5,890 | 9,400 |
| 2020/04/02 | 5,970 | 6,120 | 5,800 | 6,120 | 25,600 |
| 2020/04/01 | 6,210 | 6,250 | 6,010 | 6,070 | 11,400 |
| 2020/03/31 | 6,290 | 6,410 | 6,080 | 6,210 | 17,900 |
| 2020/03/30 | 6,000 | 6,160 | 5,830 | 6,160 | 17,800 |
| 2020/03/27 | 6,250 | 6,350 | 6,020 | 6,220 | 22,200 |
| 2020/03/26 | 6,380 | 6,380 | 6,050 | 6,230 | 45,300 |
| 2020/03/25 | 6,400 | 6,450 | 6,250 | 6,420 | 38,300 |
| 2020/03/24 | 6,090 | 6,210 | 5,910 | 6,200 | 36,000 |
| 2020/03/23 | 5,890 | 5,990 | 5,770 | 5,920 | 22,500 |
| 2020/03/19 | 6,260 | 6,260 | 5,740 | 5,840 | 36,200 |
| 2020/03/18 | 6,290 | 6,430 | 6,020 | 6,060 | 68,200 |
| 2020/03/17 | 5,600 | 6,250 | 5,600 | 6,250 | 44,700 |
| 2020/03/16 | 6,060 | 6,230 | 5,870 | 5,890 | 32,100 |
| 2020/03/13 | 5,550 | 6,060 | 5,500 | 5,860 | 66,400 |
| 2020/03/12 | 6,190 | 6,370 | 5,890 | 6,060 | 45,000 |
| 2020/03/11 | 6,540 | 6,670 | 6,390 | 6,390 | 56,100 |
| 2020/03/10 | 6,010 | 6,500 | 5,850 | 6,490 | 50,300 |
| 2020/03/09 | 6,710 | 6,760 | 6,310 | 6,310 | 40,600 |
| 2020/03/06 | 7,110 | 7,190 | 6,970 | 7,050 | 39,800 |
| 2020/03/05 | 7,370 | 7,460 | 7,250 | 7,260 | 13,400 |
| 2020/03/04 | 7,130 | 7,350 | 7,110 | 7,310 | 19,700 |
| 2020/03/03 | 7,610 | 7,610 | 7,200 | 7,210 | 21,300 |
| 2020/03/02 | 7,000 | 7,510 | 7,000 | 7,310 | 29,100 |
| 2020/02/28 | 7,150 | 7,280 | 7,000 | 7,100 | 38,600 |
| 2020/02/27 | 7,810 | 7,820 | 7,490 | 7,510 | 31,800 |
| 2020/02/26 | 7,770 | 7,900 | 7,730 | 7,860 | 21,900 |
| 2020/02/25 | 7,790 | 8,030 | 7,790 | 7,920 | 28,300 |
| 2020/02/21 | 8,170 | 8,270 | 8,170 | 8,240 | 11,400 |
| 2020/02/20 | 8,360 | 8,360 | 8,170 | 8,240 | 14,500 |
| 2020/02/19 | 8,280 | 8,390 | 8,210 | 8,210 | 15,900 |
| 2020/02/18 | 8,100 | 8,290 | 8,100 | 8,180 | 19,200 |
| 2020/02/17 | 8,350 | 8,370 | 8,110 | 8,160 | 25,100 |
| 2020/02/14 | 8,520 | 8,580 | 8,420 | 8,420 | 30,500 |
| 2020/02/13 | 8,550 | 8,660 | 8,450 | 8,610 | 24,700 |
| 2020/02/12 | 8,540 | 8,590 | 8,430 | 8,570 | 17,800 |
| 2020/02/10 | 8,490 | 8,710 | 8,460 | 8,570 | 10,000 |
| 2020/02/07 | 8,670 | 8,730 | 8,470 | 8,530 | 20,600 |
| 2020/02/06 | 8,800 | 8,810 | 8,610 | 8,630 | 17,800 |
| 2020/02/05 | 8,790 | 8,860 | 8,630 | 8,630 | 16,900 |
| 2020/02/04 | 8,470 | 8,720 | 8,410 | 8,640 | 13,600 |
| 2020/02/03 | 8,270 | 8,510 | 8,270 | 8,470 | 18,100 |
| 2020/01/31 | 8,580 | 8,670 | 8,510 | 8,540 | 20,100 |
| 2020/01/30 | 8,720 | 8,840 | 8,460 | 8,510 | 22,900 |
| 2020/01/29 | 8,970 | 8,990 | 8,740 | 8,750 | 28,200 |
| 2020/01/28 | 8,760 | 8,930 | 8,670 | 8,900 | 21,300 |
| 2020/01/27 | 9,000 | 9,150 | 8,860 | 8,930 | 44,500 |
| 2020/01/24 | 9,610 | 9,710 | 9,290 | 9,300 | 26,700 |
| 2020/01/23 | 9,900 | 9,900 | 9,610 | 9,610 | 34,000 |
| 2020/01/22 | 10,110 | 10,150 | 9,940 | 9,940 | 37,300 |
| 2020/01/21 | 10,420 | 10,450 | 10,140 | 10,210 | 14,800 |
| 2020/01/20 | 10,570 | 10,580 | 10,270 | 10,460 | 22,600 |
| 2020/01/17 | 10,580 | 10,620 | 10,470 | 10,500 | 12,200 |
| 2020/01/16 | 10,780 | 10,820 | 10,500 | 10,500 | 37,300 |
| 2020/01/15 | 10,490 | 10,600 | 10,420 | 10,600 | 24,400 |
| 2020/01/14 | 10,340 | 10,500 | 10,340 | 10,450 | 21,000 |
| 2020/01/10 | 10,290 | 10,350 | 10,120 | 10,280 | 11,100 |
| 2020/01/09 | 10,330 | 10,370 | 10,200 | 10,200 | 28,700 |
| 2020/01/08 | 10,230 | 10,230 | 9,840 | 10,030 | 63,000 |
| 2020/01/07 | 9,600 | 10,250 | 9,570 | 10,230 | 63,800 |
| 2020/01/06 | 9,350 | 9,570 | 9,280 | 9,560 | 19,000 |