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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,070 | 7,180 | 7,010 | 7,100 | 7,400 |
| 2022/12/29 | 7,120 | 7,120 | 6,960 | 6,990 | 2,500 |
| 2022/12/28 | 7,020 | 7,120 | 6,890 | 7,060 | 14,300 |
| 2022/12/27 | 7,200 | 7,200 | 7,040 | 7,080 | 7,400 |
| 2022/12/26 | 7,200 | 7,250 | 7,200 | 7,200 | 3,400 |
| 2022/12/23 | 7,090 | 7,250 | 7,080 | 7,200 | 7,500 |
| 2022/12/22 | 7,150 | 7,240 | 7,080 | 7,090 | 9,200 |
| 2022/12/21 | 6,920 | 7,080 | 6,910 | 7,000 | 12,100 |
| 2022/12/20 | 7,310 | 7,370 | 7,010 | 7,020 | 28,200 |
| 2022/12/19 | 7,170 | 7,290 | 7,120 | 7,230 | 8,800 |
| 2022/12/16 | 7,080 | 7,270 | 7,020 | 7,170 | 22,400 |
| 2022/12/15 | 6,990 | 7,200 | 6,960 | 7,150 | 18,300 |
| 2022/12/14 | 6,860 | 7,060 | 6,860 | 7,010 | 12,000 |
| 2022/12/13 | 6,920 | 6,920 | 6,830 | 6,910 | 4,800 |
| 2022/12/12 | 6,980 | 6,980 | 6,820 | 6,820 | 9,500 |
| 2022/12/09 | 6,880 | 6,990 | 6,870 | 6,990 | 8,200 |
| 2022/12/08 | 6,860 | 6,890 | 6,810 | 6,880 | 3,400 |
| 2022/12/07 | 6,720 | 6,900 | 6,720 | 6,860 | 5,100 |
| 2022/12/06 | 6,780 | 6,890 | 6,770 | 6,800 | 3,400 |
| 2022/12/05 | 6,790 | 6,890 | 6,780 | 6,790 | 2,900 |
| 2022/12/02 | 6,910 | 6,910 | 6,710 | 6,890 | 11,300 |
| 2022/12/01 | 6,950 | 7,000 | 6,900 | 6,910 | 5,700 |
| 2022/11/30 | 6,710 | 6,960 | 6,680 | 6,950 | 14,700 |
| 2022/11/29 | 6,790 | 6,830 | 6,730 | 6,740 | 9,000 |
| 2022/11/28 | 6,620 | 6,960 | 6,620 | 6,890 | 23,900 |
| 2022/11/25 | 6,680 | 6,680 | 6,610 | 6,610 | 7,600 |
| 2022/11/24 | 6,620 | 6,740 | 6,620 | 6,680 | 18,200 |
| 2022/11/22 | 6,690 | 6,760 | 6,600 | 6,680 | 30,600 |
| 2022/11/21 | 6,870 | 6,890 | 6,690 | 6,720 | 18,700 |
| 2022/11/18 | 6,970 | 7,090 | 6,860 | 6,900 | 31,900 |
| 2022/11/17 | 6,800 | 6,950 | 6,750 | 6,950 | 26,200 |
| 2022/11/16 | 6,740 | 6,840 | 6,680 | 6,790 | 15,300 |
| 2022/11/15 | 6,860 | 6,970 | 6,740 | 6,830 | 25,200 |
| 2022/11/14 | 7,000 | 7,000 | 6,650 | 6,760 | 31,800 |
| 2022/11/11 | 7,140 | 7,140 | 6,830 | 6,830 | 20,200 |
| 2022/11/10 | 7,040 | 7,080 | 6,900 | 7,050 | 10,300 |
| 2022/11/09 | 7,010 | 7,150 | 6,990 | 7,050 | 17,000 |
| 2022/11/08 | 7,100 | 7,120 | 6,970 | 7,000 | 18,700 |
| 2022/11/07 | 6,970 | 7,160 | 6,900 | 7,020 | 21,800 |
| 2022/11/04 | 6,980 | 7,020 | 6,800 | 6,900 | 14,200 |
| 2022/11/02 | 6,920 | 7,120 | 6,920 | 7,060 | 16,400 |
| 2022/11/01 | 6,850 | 6,960 | 6,850 | 6,910 | 3,800 |
| 2022/10/31 | 6,760 | 6,970 | 6,750 | 6,870 | 10,800 |
| 2022/10/28 | 6,870 | 6,870 | 6,770 | 6,800 | 8,100 |
| 2022/10/27 | 6,770 | 6,880 | 6,720 | 6,880 | 9,500 |
| 2022/10/26 | 6,770 | 6,790 | 6,700 | 6,700 | 8,400 |
| 2022/10/25 | 6,730 | 6,800 | 6,630 | 6,670 | 7,800 |
| 2022/10/24 | 6,600 | 6,760 | 6,520 | 6,760 | 6,800 |
| 2022/10/21 | 6,550 | 6,590 | 6,500 | 6,530 | 4,600 |
| 2022/10/20 | 6,590 | 6,660 | 6,480 | 6,530 | 8,500 |
| 2022/10/19 | 6,380 | 6,600 | 6,340 | 6,590 | 17,600 |
| 2022/10/18 | 6,380 | 6,410 | 6,300 | 6,360 | 6,400 |
| 2022/10/17 | 6,270 | 6,380 | 6,270 | 6,350 | 5,600 |
| 2022/10/14 | 6,290 | 6,360 | 6,220 | 6,300 | 5,700 |
| 2022/10/13 | 6,160 | 6,270 | 6,160 | 6,200 | 1,500 |
| 2022/10/12 | 6,310 | 6,310 | 6,160 | 6,160 | 5,000 |
| 2022/10/11 | 6,200 | 6,330 | 6,100 | 6,300 | 12,500 |
| 2022/10/07 | 6,070 | 6,150 | 6,070 | 6,070 | 3,100 |
| 2022/10/06 | 5,990 | 6,180 | 5,970 | 6,070 | 7,100 |
| 2022/10/05 | 6,060 | 6,100 | 5,970 | 5,990 | 2,500 |
| 2022/10/04 | 6,020 | 6,200 | 6,020 | 6,060 | 7,500 |
| 2022/10/03 | 5,900 | 6,250 | 5,790 | 5,970 | 12,600 |
| 2022/09/30 | 5,880 | 6,010 | 5,860 | 5,930 | 1,700 |
| 2022/09/29 | 5,910 | 6,060 | 5,910 | 5,920 | 3,700 |
| 2022/09/28 | 6,050 | 6,090 | 5,780 | 6,050 | 4,800 |
| 2022/09/27 | 6,210 | 6,220 | 6,050 | 6,050 | 3,100 |
| 2022/09/26 | 6,200 | 6,300 | 6,120 | 6,290 | 6,300 |
| 2022/09/22 | 6,340 | 6,440 | 6,270 | 6,270 | 7,000 |
| 2022/09/21 | 6,280 | 6,420 | 6,260 | 6,380 | 12,300 |
| 2022/09/20 | 6,160 | 6,390 | 6,160 | 6,380 | 10,400 |
| 2022/09/16 | 6,060 | 6,160 | 6,060 | 6,120 | 2,800 |
| 2022/09/15 | 6,340 | 6,340 | 6,120 | 6,140 | 5,400 |
| 2022/09/14 | 6,210 | 6,400 | 6,200 | 6,270 | 7,000 |
| 2022/09/13 | 6,390 | 6,460 | 6,370 | 6,400 | 12,800 |
| 2022/09/12 | 6,270 | 6,380 | 6,260 | 6,350 | 8,700 |
| 2022/09/09 | 6,220 | 6,410 | 6,220 | 6,270 | 10,600 |
| 2022/09/08 | 6,010 | 6,230 | 6,010 | 6,200 | 8,600 |
| 2022/09/07 | 5,980 | 6,030 | 5,980 | 6,020 | 3,700 |
| 2022/09/06 | 6,010 | 6,050 | 5,980 | 5,980 | 3,800 |
| 2022/09/05 | 6,040 | 6,080 | 5,980 | 5,980 | 1,300 |
| 2022/09/02 | 6,080 | 6,090 | 6,030 | 6,090 | 3,200 |
| 2022/09/01 | 6,010 | 6,060 | 5,960 | 6,060 | 3,900 |
| 2022/08/31 | 6,020 | 6,110 | 5,960 | 6,110 | 5,600 |
| 2022/08/30 | 6,110 | 6,110 | 5,920 | 5,980 | 9,300 |
| 2022/08/29 | 6,070 | 6,170 | 6,010 | 6,130 | 5,900 |
| 2022/08/26 | 6,120 | 6,150 | 6,070 | 6,110 | 3,800 |
| 2022/08/25 | 6,090 | 6,100 | 6,030 | 6,070 | 2,300 |
| 2022/08/24 | 6,050 | 6,130 | 6,040 | 6,040 | 5,100 |
| 2022/08/23 | 5,980 | 6,070 | 5,980 | 6,050 | 3,200 |
| 2022/08/22 | 6,110 | 6,150 | 5,980 | 6,080 | 8,100 |
| 2022/08/19 | 6,350 | 6,370 | 6,190 | 6,220 | 10,600 |
| 2022/08/18 | 6,190 | 6,290 | 6,120 | 6,290 | 12,200 |
| 2022/08/17 | 6,110 | 6,160 | 6,050 | 6,160 | 7,500 |
| 2022/08/16 | 6,030 | 6,180 | 6,030 | 6,110 | 14,800 |
| 2022/08/15 | 5,760 | 6,110 | 5,760 | 6,070 | 32,900 |
| 2022/08/12 | 5,800 | 5,810 | 5,650 | 5,710 | 19,400 |
| 2022/08/10 | 5,400 | 5,530 | 5,400 | 5,500 | 12,400 |
| 2022/08/09 | 5,420 | 5,460 | 5,360 | 5,410 | 6,700 |
| 2022/08/08 | 5,330 | 5,400 | 5,260 | 5,370 | 4,900 |
| 2022/08/05 | 5,290 | 5,380 | 5,230 | 5,320 | 3,300 |
| 2022/08/04 | 5,200 | 5,470 | 5,200 | 5,390 | 16,000 |
| 2022/08/03 | 5,120 | 5,190 | 5,120 | 5,190 | 2,700 |
| 2022/08/02 | 5,100 | 5,150 | 5,080 | 5,150 | 3,300 |
| 2022/08/01 | 5,090 | 5,110 | 5,070 | 5,080 | 2,600 |
| 2022/07/29 | 5,090 | 5,090 | 5,050 | 5,090 | 1,400 |
| 2022/07/28 | 5,040 | 5,090 | 5,030 | 5,070 | 7,000 |
| 2022/07/27 | 5,030 | 5,050 | 5,030 | 5,040 | 6,000 |
| 2022/07/26 | 5,030 | 5,040 | 5,010 | 5,010 | 3,700 |
| 2022/07/25 | 5,050 | 5,050 | 5,020 | 5,030 | 1,700 |
| 2022/07/22 | 5,020 | 5,050 | 5,020 | 5,040 | 4,700 |
| 2022/07/21 | 5,020 | 5,040 | 5,000 | 5,010 | 8,500 |
| 2022/07/20 | 5,040 | 5,050 | 5,010 | 5,010 | 5,300 |
| 2022/07/19 | 5,010 | 5,040 | 5,000 | 5,030 | 1,600 |
| 2022/07/15 | 5,020 | 5,030 | 4,995 | 4,995 | 1,900 |
| 2022/07/14 | 5,050 | 5,050 | 5,000 | 5,000 | 2,700 |
| 2022/07/13 | 5,080 | 5,080 | 5,020 | 5,050 | 1,000 |
| 2022/07/12 | 5,060 | 5,080 | 5,000 | 5,080 | 3,300 |
| 2022/07/11 | 5,020 | 5,030 | 5,000 | 5,010 | 5,900 |
| 2022/07/08 | 5,020 | 5,070 | 5,000 | 5,000 | 4,200 |
| 2022/07/07 | 5,020 | 5,040 | 5,000 | 5,000 | 2,500 |
| 2022/07/06 | 5,070 | 5,070 | 4,990 | 5,020 | 3,500 |
| 2022/07/05 | 5,080 | 5,110 | 5,070 | 5,070 | 1,500 |
| 2022/07/04 | 5,130 | 5,130 | 5,070 | 5,070 | 600 |
| 2022/07/01 | 5,080 | 5,100 | 5,050 | 5,050 | 2,400 |
| 2022/06/30 | 5,150 | 5,170 | 5,070 | 5,080 | 2,900 |
| 2022/06/29 | 5,100 | 5,170 | 5,100 | 5,170 | 3,500 |
| 2022/06/28 | 5,090 | 5,190 | 5,090 | 5,100 | 2,900 |
| 2022/06/27 | 5,190 | 5,190 | 5,090 | 5,090 | 2,100 |
| 2022/06/24 | 5,030 | 5,090 | 5,000 | 5,090 | 3,800 |
| 2022/06/23 | 4,955 | 5,070 | 4,955 | 4,970 | 7,100 |
| 2022/06/22 | 4,960 | 5,030 | 4,960 | 5,010 | 1,300 |
| 2022/06/21 | 4,965 | 5,000 | 4,935 | 4,950 | 4,200 |
| 2022/06/20 | 5,090 | 5,090 | 4,930 | 4,950 | 9,600 |
| 2022/06/17 | 4,970 | 5,080 | 4,910 | 4,930 | 10,600 |
| 2022/06/16 | 5,030 | 5,090 | 5,000 | 5,000 | 2,300 |
| 2022/06/15 | 5,000 | 5,040 | 5,000 | 5,020 | 800 |
| 2022/06/14 | 5,010 | 5,040 | 5,000 | 5,010 | 5,000 |
| 2022/06/13 | 5,010 | 5,050 | 4,995 | 5,010 | 5,300 |
| 2022/06/10 | 5,130 | 5,190 | 5,050 | 5,060 | 4,500 |
| 2022/06/09 | 5,230 | 5,260 | 5,120 | 5,160 | 6,000 |
| 2022/06/08 | 5,230 | 5,350 | 5,230 | 5,230 | 5,000 |
| 2022/06/07 | 5,200 | 5,280 | 5,200 | 5,230 | 4,700 |
| 2022/06/06 | 5,190 | 5,220 | 5,150 | 5,200 | 5,100 |
| 2022/06/03 | 5,140 | 5,200 | 5,100 | 5,140 | 2,900 |
| 2022/06/02 | 5,060 | 5,200 | 5,060 | 5,100 | 8,300 |
| 2022/06/01 | 5,030 | 5,040 | 5,000 | 5,040 | 2,500 |
| 2022/05/31 | 4,995 | 5,030 | 4,995 | 4,995 | 1,800 |
| 2022/05/30 | 5,000 | 5,040 | 4,990 | 4,995 | 3,400 |
| 2022/05/27 | 5,030 | 5,030 | 4,960 | 4,990 | 1,100 |
| 2022/05/26 | 4,935 | 5,030 | 4,935 | 5,030 | 2,000 |
| 2022/05/25 | 4,930 | 4,965 | 4,930 | 4,965 | 7,400 |
| 2022/05/24 | 4,980 | 4,990 | 4,925 | 4,930 | 5,100 |
| 2022/05/23 | 4,910 | 4,980 | 4,910 | 4,980 | 12,700 |
| 2022/05/20 | 4,930 | 4,930 | 4,865 | 4,900 | 8,000 |
| 2022/05/19 | 4,920 | 4,945 | 4,860 | 4,895 | 7,400 |
| 2022/05/18 | 4,950 | 5,010 | 4,930 | 4,945 | 11,100 |
| 2022/05/17 | 4,940 | 4,945 | 4,860 | 4,910 | 8,400 |
| 2022/05/16 | 5,110 | 5,140 | 4,870 | 4,900 | 16,600 |
| 2022/05/13 | 5,060 | 5,130 | 5,000 | 5,110 | 12,600 |
| 2022/05/12 | 5,080 | 5,260 | 5,080 | 5,150 | 7,900 |
| 2022/05/11 | 5,240 | 5,250 | 5,100 | 5,150 | 4,700 |
| 2022/05/10 | 5,300 | 5,310 | 5,180 | 5,240 | 7,700 |
| 2022/05/09 | 5,420 | 5,500 | 5,340 | 5,360 | 8,900 |
| 2022/05/06 | 5,650 | 5,650 | 5,400 | 5,450 | 6,400 |
| 2022/05/02 | 5,510 | 5,810 | 5,380 | 5,570 | 6,100 |
| 2022/04/28 | 5,500 | 5,510 | 5,360 | 5,510 | 600 |
| 2022/04/27 | 5,320 | 5,470 | 5,280 | 5,430 | 11,900 |
| 2022/04/26 | 5,480 | 5,480 | 5,240 | 5,320 | 6,100 |
| 2022/04/25 | 5,510 | 5,510 | 5,510 | 5,510 | 500 |
| 2022/04/22 | 5,580 | 5,620 | 5,580 | 5,580 | 400 |
| 2022/04/21 | 5,550 | 5,600 | 5,540 | 5,600 | 500 |
| 2022/04/20 | 5,550 | 5,660 | 5,510 | 5,550 | 2,600 |
| 2022/04/19 | 5,640 | 5,660 | 5,550 | 5,550 | 1,600 |
| 2022/04/18 | 5,570 | 5,580 | 5,530 | 5,570 | 1,500 |
| 2022/04/15 | 5,540 | 5,620 | 5,540 | 5,570 | 600 |
| 2022/04/14 | 5,630 | 5,630 | 5,540 | 5,540 | 400 |
| 2022/04/13 | 5,620 | 5,730 | 5,570 | 5,590 | 3,300 |
| 2022/04/12 | 5,600 | 5,780 | 5,600 | 5,660 | 2,700 |
| 2022/04/11 | 5,730 | 5,810 | 5,490 | 5,600 | 10,300 |
| 2022/04/08 | 5,820 | 5,850 | 5,670 | 5,670 | 1,800 |
| 2022/04/07 | 5,840 | 5,840 | 5,720 | 5,720 | 3,400 |
| 2022/04/06 | 5,750 | 5,820 | 5,750 | 5,820 | 2,500 |
| 2022/04/05 | 5,820 | 5,830 | 5,780 | 5,780 | 2,600 |
| 2022/04/04 | 5,890 | 5,890 | 5,770 | 5,840 | 3,300 |
| 2022/04/01 | 5,870 | 5,870 | 5,760 | 5,790 | 800 |
| 2022/03/31 | 5,920 | 5,920 | 5,820 | 5,870 | 1,900 |
| 2022/03/30 | 5,810 | 5,930 | 5,810 | 5,930 | 900 |
| 2022/03/29 | 5,840 | 5,990 | 5,820 | 5,910 | 6,200 |
| 2022/03/28 | 5,830 | 5,880 | 5,750 | 5,840 | 5,700 |
| 2022/03/25 | 5,860 | 6,020 | 5,840 | 5,850 | 5,600 |
| 2022/03/24 | 5,760 | 5,940 | 5,760 | 5,860 | 4,600 |
| 2022/03/23 | 5,900 | 5,980 | 5,810 | 5,810 | 4,200 |
| 2022/03/22 | 5,850 | 6,010 | 5,850 | 5,890 | 8,200 |
| 2022/03/18 | 5,870 | 5,920 | 5,800 | 5,830 | 4,500 |
| 2022/03/17 | 5,800 | 5,870 | 5,800 | 5,800 | 5,100 |
| 2022/03/16 | 5,820 | 5,820 | 5,710 | 5,710 | 6,900 |
| 2022/03/15 | 5,720 | 5,870 | 5,690 | 5,790 | 10,500 |
| 2022/03/14 | 5,580 | 5,840 | 5,580 | 5,820 | 6,600 |
| 2022/03/11 | 5,570 | 5,680 | 5,540 | 5,580 | 6,100 |
| 2022/03/10 | 5,670 | 5,670 | 5,530 | 5,580 | 3,400 |
| 2022/03/09 | 5,460 | 5,560 | 5,370 | 5,370 | 4,900 |
| 2022/03/08 | 5,610 | 5,620 | 5,420 | 5,500 | 10,000 |
| 2022/03/07 | 5,790 | 5,820 | 5,610 | 5,610 | 10,400 |
| 2022/03/04 | 5,840 | 5,910 | 5,750 | 5,820 | 8,400 |
| 2022/03/03 | 5,820 | 5,870 | 5,750 | 5,760 | 7,800 |
| 2022/03/02 | 5,810 | 5,840 | 5,800 | 5,820 | 3,000 |
| 2022/03/01 | 5,870 | 5,900 | 5,800 | 5,850 | 4,000 |
| 2022/02/28 | 5,870 | 5,960 | 5,800 | 5,870 | 3,000 |
| 2022/02/25 | 5,660 | 5,870 | 5,660 | 5,870 | 5,300 |
| 2022/02/24 | 5,660 | 5,740 | 5,610 | 5,680 | 8,300 |
| 2022/02/22 | 5,800 | 5,860 | 5,660 | 5,660 | 4,200 |
| 2022/02/21 | 5,840 | 5,930 | 5,770 | 5,790 | 6,000 |
| 2022/02/18 | 5,760 | 5,960 | 5,750 | 5,940 | 8,300 |
| 2022/02/17 | 5,630 | 5,800 | 5,610 | 5,790 | 7,800 |
| 2022/02/16 | 5,720 | 5,720 | 5,610 | 5,650 | 8,000 |
| 2022/02/15 | 5,750 | 5,750 | 5,550 | 5,580 | 8,500 |
| 2022/02/14 | 5,490 | 5,700 | 5,490 | 5,680 | 12,200 |
| 2022/02/10 | 5,560 | 5,560 | 5,420 | 5,560 | 5,500 |
| 2022/02/09 | 5,430 | 5,540 | 5,360 | 5,500 | 8,600 |
| 2022/02/08 | 5,440 | 5,500 | 5,350 | 5,350 | 6,800 |
| 2022/02/07 | 5,480 | 5,490 | 5,330 | 5,440 | 10,200 |
| 2022/02/04 | 5,340 | 5,610 | 5,330 | 5,430 | 34,900 |
| 2022/02/03 | 5,210 | 5,210 | 5,120 | 5,120 | 4,500 |
| 2022/02/02 | 5,220 | 5,230 | 5,150 | 5,220 | 3,500 |
| 2022/02/01 | 5,210 | 5,220 | 5,130 | 5,130 | 3,500 |
| 2022/01/31 | 5,150 | 5,170 | 5,060 | 5,150 | 10,200 |
| 2022/01/28 | 4,970 | 5,060 | 4,965 | 5,050 | 12,500 |
| 2022/01/27 | 5,200 | 5,270 | 4,900 | 4,940 | 26,000 |
| 2022/01/26 | 5,230 | 5,230 | 5,160 | 5,200 | 6,300 |
| 2022/01/25 | 5,340 | 5,340 | 5,100 | 5,130 | 7,700 |
| 2022/01/24 | 5,180 | 5,280 | 5,140 | 5,240 | 3,300 |
| 2022/01/21 | 5,200 | 5,240 | 5,130 | 5,230 | 8,000 |
| 2022/01/20 | 5,210 | 5,300 | 5,170 | 5,250 | 12,100 |
| 2022/01/19 | 5,520 | 5,560 | 5,160 | 5,160 | 40,900 |
| 2022/01/18 | 5,660 | 5,680 | 5,490 | 5,540 | 14,100 |
| 2022/01/17 | 5,700 | 5,750 | 5,660 | 5,660 | 4,600 |
| 2022/01/14 | 5,740 | 5,820 | 5,650 | 5,760 | 5,800 |
| 2022/01/13 | 5,710 | 5,920 | 5,680 | 5,820 | 8,400 |
| 2022/01/12 | 5,560 | 5,750 | 5,560 | 5,710 | 9,700 |
| 2022/01/11 | 5,630 | 5,710 | 5,580 | 5,660 | 7,600 |
| 2022/01/07 | 5,650 | 5,770 | 5,520 | 5,640 | 9,500 |
| 2022/01/06 | 5,710 | 5,760 | 5,650 | 5,740 | 5,700 |
| 2022/01/05 | 5,650 | 5,760 | 5,650 | 5,730 | 6,200 |
| 2022/01/04 | 5,880 | 5,880 | 5,730 | 5,750 | 4,300 |