5304 SECカーボン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-215,9205,9305,8305,8301,4005,830
2021-10-206,0906,1005,9105,9103,6005,910
2021-10-196,0806,1206,0106,0102,7006,010
2021-10-185,8106,0005,8106,0005,0006,000
2021-10-155,6505,8005,6505,8004,5005,800
2021-10-145,6705,6805,6305,6502,7005,650
2021-10-135,6105,6805,6105,6605,9005,660
2021-10-125,7105,7105,6005,6108,5005,610
2021-10-115,6805,7205,6805,7104,3005,710
2021-10-085,7205,7605,6805,6807,6005,680
2021-10-075,8505,8505,7005,71016,1005,710
2021-10-065,7405,8405,7205,82011,1005,820
2021-10-055,6905,7705,6705,68020,8005,680
2021-10-045,9805,9805,7905,8103,2005,810
2021-10-015,9705,9705,8805,8803,3005,880
2021-09-306,0906,1305,9405,9808,9005,980
2021-09-296,0306,0906,0106,0902,2006,090
2021-09-286,1306,1706,0406,1508,1006,150
2021-09-276,1206,1906,0706,1105,7006,110
2021-09-246,1106,1206,0506,1204,7006,120
2021-09-226,0806,1206,0106,0103,1006,010
2021-09-216,1106,1706,0106,08010,4006,080
2021-09-176,2806,3006,2206,2804,6006,280
2021-09-166,2206,3206,1606,2304,9006,230
2021-09-156,4406,4406,2906,2905,7006,290
2021-09-146,3906,4806,3606,4805,4006,480
2021-09-136,3806,4706,3406,39011,5006,390
2021-09-106,3006,3706,2406,3408,3006,340
2021-09-096,3006,3106,2506,3003,0006,300
2021-09-086,1806,3106,1306,2406,0006,240
2021-09-076,2806,2806,1506,1702,0006,170
2021-09-066,2806,3606,1706,1807,9006,180
2021-09-036,0306,0906,0306,0906,9006,090
2021-09-026,0306,0305,9406,0003,1006,000
2021-09-015,9806,0605,9606,02014,4006,020
2021-08-315,9906,0305,9605,9602,8005,960
2021-08-305,9206,0005,8905,9304,6005,930
2021-08-275,8605,9105,8105,8701,2005,870
2021-08-265,8505,9205,8505,9201,7005,920
2021-08-255,8605,9405,8505,8503,2005,850
2021-08-245,7005,9005,7005,8607,5005,860
2021-08-235,6005,7705,6005,6504,6005,650
2021-08-205,5705,6405,5705,5804,7005,580
2021-08-195,6105,6605,5805,61012,5005,610
2021-08-185,7305,7605,6105,66026,9005,660
2021-08-176,1406,1605,7405,74033,7005,740
2021-08-166,3806,3806,2006,2206,5006,220
2021-08-136,4706,4706,3506,4205,4006,420
2021-08-126,3906,5606,2106,47035,3006,470
2021-08-116,4107,0006,4006,70022,7006,700
2021-08-106,3606,3906,3606,3701,0006,370
2021-08-066,3906,3906,3006,3501,9006,350
2021-08-056,3306,4006,3306,3902,6006,390
2021-08-046,4306,4506,3506,3901,7006,390
2021-08-036,3006,4606,2906,4306,6006,430
2021-08-026,2306,3106,2306,2805,7006,280
2021-07-306,3406,3506,2206,2205,1006,220
2021-07-296,3706,4006,3606,3602,6006,360
2021-07-286,4106,4406,3006,3706,4006,370
2021-07-276,4506,4606,4206,4303,1006,430
2021-07-266,4506,4506,4006,4301,7006,430
2021-07-216,4306,4406,3506,3909,6006,390
2021-07-206,5206,5206,3906,4309,5006,430
2021-07-196,6706,6706,5206,5508,9006,550
2021-07-166,6206,6906,6106,6903,0006,690
2021-07-156,7506,7506,6406,6606,0006,660
2021-07-146,7506,8006,7106,7803,0006,780
2021-07-136,7506,8706,6806,7307,4006,730
2021-07-126,7106,7806,6906,7106,3006,710
2021-07-096,6906,7406,5506,7109,5006,710
2021-07-086,7506,7506,6806,7403,6006,740
2021-07-076,7106,7406,6506,7403,3006,740
2021-07-066,6906,7306,6606,7202,8006,720
2021-07-056,6406,7106,6206,6804,4006,680
2021-07-026,6506,6906,6406,6402,0006,640
2021-07-016,6806,7006,5706,6006,6006,600
2021-06-306,7206,7806,6806,6805,5006,680
2021-06-296,8006,8006,7106,7203,6006,720
2021-06-286,7806,8906,7806,8504,1006,850
2021-06-256,7106,7806,7006,7804,5006,780
2021-06-246,6306,7006,5906,7002,1006,700
2021-06-236,7006,7006,5306,6308,0006,630
2021-06-226,7806,8106,7006,7005,7006,700
2021-06-216,6806,7106,6006,70015,6006,700
2021-06-186,9406,9406,7906,81010,2006,810
2021-06-176,8806,9206,8406,9202,9006,920
2021-06-166,8606,9506,8406,8806,0006,880
2021-06-156,8706,9106,8006,83012,2006,830
2021-06-146,8806,8806,7906,8707,7006,870
2021-06-116,8506,8806,7406,8504,9006,850
2021-06-106,8506,8506,7006,8206,8006,820
2021-06-096,7906,8806,7906,7904,6006,790
2021-06-086,9006,9006,7506,83019,7006,830
2021-06-076,9306,9606,8606,9605,5006,960
2021-06-046,8706,9106,8706,9101,8006,910
2021-06-036,8106,9206,8106,9102,9006,910
2021-06-026,7506,8606,7506,8504,3006,850
2021-06-016,7506,7506,6506,7103,5006,710
2021-05-316,7106,7806,6706,7507,5006,750
2021-05-286,7406,7706,6906,7507,3006,750
2021-05-276,8306,8406,7006,71010,4006,710
2021-05-266,8606,9006,8106,8302,4006,830
2021-05-256,8906,9206,8506,8907,2006,890
2021-05-246,9006,9006,7806,8002,3006,800
2021-05-216,8006,9106,7906,83010,6006,830
2021-05-206,6206,8906,6206,79014,8006,790
2021-05-196,6606,8306,6206,6809,1006,680
2021-05-186,6206,7806,6006,7509,5006,750
2021-05-177,0207,0506,6006,62024,9006,620
2021-05-146,8007,1206,6907,06040,4007,060
2021-05-137,2307,3407,1807,20016,7007,200
2021-05-127,5407,5907,2207,35021,2007,350
2021-05-117,9208,0207,4107,41042,0007,410
2021-05-107,8008,2807,7508,22054,6008,220
2021-05-077,7007,8007,5507,78013,8007,780
2021-05-067,3407,7207,3207,67027,0007,670
2021-04-307,2607,3607,2007,30011,6007,300
2021-04-287,3707,4707,2107,21014,3007,210
2021-04-277,3307,3607,2207,36011,4007,360
2021-04-267,2107,3507,2107,3305,2007,330
2021-04-237,1407,3007,1407,2004,4007,200
2021-04-227,1707,2007,1307,1405,5007,140
2021-04-217,2107,2607,0707,12013,8007,120
2021-04-207,3807,3807,2507,32014,4007,320
2021-04-197,4307,4707,3607,3908,3007,390
2021-04-167,4507,4507,3507,3604,7007,360
2021-04-157,3707,5007,3707,4105,1007,410
2021-04-147,5007,5007,3307,37011,1007,370
2021-04-137,4607,5007,3707,4508,8007,450
2021-04-127,5007,5507,4107,4506,6007,450
2021-04-097,7407,7607,4807,56020,3007,560
2021-04-087,7707,7707,6307,66011,4007,660
2021-04-077,4507,8007,4507,77018,5007,770
2021-04-067,7007,7007,4807,53012,0007,530
2021-04-057,3107,6707,2707,66013,9007,660
2021-04-027,3007,3707,2107,31017,7007,310
2021-04-017,5007,5007,2307,23018,7007,230
2021-03-317,6507,6507,4207,42020,8007,420
2021-03-307,7607,9607,5707,57032,0007,570
2021-03-297,2407,7207,2107,67086,6007,670
2021-03-267,0507,3107,0007,18030,6007,180
2021-03-257,0007,0006,9206,96011,9006,960
2021-03-246,9907,0006,8606,91014,6006,910
2021-03-237,2107,4207,0407,09032,6007,090
2021-03-227,2207,2207,0807,1506,5007,150
2021-03-197,1007,2507,1007,25011,6007,250
2021-03-187,0407,1406,9907,12015,0007,120
2021-03-176,9707,0206,9706,9801,6006,980
2021-03-166,9907,0606,9006,97012,3006,970
2021-03-156,8907,0206,7906,89019,9006,890
2021-03-126,9006,9006,7406,89011,7006,890
2021-03-116,7506,9006,7506,90018,2006,900
2021-03-106,8706,8706,6706,74012,5006,740
2021-03-096,7906,8506,7506,78014,5006,780
2021-03-086,8106,9606,7406,82010,3006,820
2021-03-056,6306,8606,5806,74016,1006,740
2021-03-047,0107,0106,7406,78016,7006,780
2021-03-036,7207,0506,7107,02019,0007,020
2021-03-026,6606,8206,6306,82014,7006,820
2021-03-016,5806,6706,5106,6708,7006,670
2021-02-266,6606,7006,5006,50031,1006,500
2021-02-256,7906,9506,7906,79012,4006,790
2021-02-246,9506,9506,6906,79028,9006,790
2021-02-226,8907,0806,8207,04015,3007,040
2021-02-196,7806,9006,7006,9008,9006,900
2021-02-187,0007,0006,7206,77010,2006,770
2021-02-176,7507,0006,5806,96031,6006,960
2021-02-166,9406,9406,6506,68035,2006,680
2021-02-156,9506,9906,6906,89051,3006,890
2021-02-127,4507,6207,3907,54039,3007,540
2021-02-107,3507,5007,0907,48037,4007,480
2021-02-097,2207,5207,2007,45046,9007,450
2021-02-087,0507,2307,0507,22011,0007,220
2021-02-057,0507,1107,0107,0203,6007,020
2021-02-047,2307,2307,0307,0307,7007,030
2021-02-037,1907,2307,0807,21013,6007,210
2021-02-027,0707,2207,0307,12019,0007,120
2021-02-016,7706,9806,7706,95010,1006,950
2021-01-297,0607,1506,8206,84029,8006,840
2021-01-286,9307,1206,8307,06019,9007,060
2021-01-277,2507,2707,0607,08022,7007,080
2021-01-267,2007,3607,1207,25030,0007,250
2021-01-256,8107,1806,8107,18036,8007,180
2021-01-226,9706,9706,7106,79020,0006,790
2021-01-217,0707,1306,8106,87025,9006,870
2021-01-207,0307,2107,0007,08014,0007,080
2021-01-197,1507,3406,9407,02041,1007,020
2021-01-186,6507,1606,6207,07041,0007,070
2021-01-156,8707,0906,7106,75035,7006,750
2021-01-146,9607,0906,6406,88079,8006,880
2021-01-136,3606,9506,3306,90096,0006,900
2021-01-125,9506,3405,9406,31031,6006,310
2021-01-085,6005,9205,6005,87040,3005,870
2021-01-075,4605,6505,4605,57030,4005,570
2021-01-065,4305,4605,4005,4407,0005,440
2021-01-055,4905,4905,2805,37028,1005,370
2021-01-045,5105,5105,4205,5108,1005,510

分割・併合履歴 : [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株