5304 SECカーボン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-0611,88012,15011,88012,11018,90012,110
2023-12-0512,14012,14011,75011,75018,70011,750
2023-12-0412,11012,32012,05012,23018,90012,230
2023-12-0112,50012,50012,10012,14014,70012,140
2023-11-3012,24012,59012,18012,52025,00012,520
2023-11-2911,86012,27011,85012,17017,20012,170
2023-11-2812,37012,37012,05012,05011,00012,050
2023-11-2712,53012,55012,20012,3808,70012,380
2023-11-2412,38012,60012,38012,39020,00012,390
2023-11-2212,50012,65012,21012,25015,50012,250
2023-11-2112,56012,62012,41012,5008,20012,500
2023-11-2013,02013,02012,54012,65012,70012,650
2023-11-1712,39012,90012,35012,83018,60012,830
2023-11-1612,34012,48012,22012,35010,80012,350
2023-11-1512,04012,20011,82012,17014,80012,170
2023-11-1411,88012,07011,68011,82026,70011,820
2023-11-1312,91012,98011,90012,06032,40012,060
2023-11-1012,94012,98012,55012,91016,50012,910
2023-11-0913,28013,37012,96012,99017,50012,990
2023-11-0814,16014,16013,06013,28048,30013,280
2023-11-0714,21014,34014,06014,20010,70014,200
2023-11-0613,89014,24013,64014,15018,00014,150
2023-11-0213,93014,24013,72013,88021,20013,880
2023-11-0113,29013,63013,29013,6304,40013,630
2023-10-3113,33013,39012,90013,2209,20013,220
2023-10-3013,43013,43013,00013,2305,40013,230
2023-10-2712,70013,39012,70013,30013,80013,300
2023-10-2613,06013,08012,78012,8008,00012,800
2023-10-2513,01013,46013,01013,2906,70013,290
2023-10-2412,74013,20012,35013,20018,00013,200
2023-10-2312,98013,10012,35012,88035,80012,880
2023-10-2013,84013,84013,26013,56012,10013,560
2023-10-1913,86014,02013,65013,89012,60013,890
2023-10-1814,33014,33013,96014,05017,60014,050
2023-10-1714,27014,40014,03014,1508,50014,150
2023-10-1614,06014,15013,85013,95011,40013,950
2023-10-1314,18014,40014,00014,06016,60014,060
2023-10-1214,25014,50013,76014,21029,30014,210
2023-10-1113,71014,15013,65013,65016,10013,650
2023-10-1013,63013,85013,36013,71019,00013,710
2023-10-0613,75013,75013,43013,5708,40013,570
2023-10-0513,30013,67013,20013,45010,60013,450
2023-10-0413,18013,61013,05013,05031,10013,050
2023-10-0314,41014,41013,75013,78018,70013,780
2023-10-0214,55014,83014,31014,51019,60014,510
2023-09-2913,88014,64013,88014,35021,20014,350
2023-09-2813,97014,09013,66013,8508,80013,850
2023-09-2713,65014,22013,60013,8608,50013,860
2023-09-2613,98014,13013,76013,7605,20013,760
2023-09-2513,84013,99013,74013,9609,00013,960
2023-09-2213,80014,07013,70013,8409,10013,840
2023-09-2113,58013,99013,58013,8208,80013,820
2023-09-2014,02014,02013,54013,63017,30013,630
2023-09-1913,35014,03013,30014,02037,40014,020
2023-09-1513,36013,60013,21013,40011,40013,400
2023-09-1412,93013,30012,83013,10011,20013,100
2023-09-1313,14013,34012,71012,72016,80012,720
2023-09-1213,50013,64012,81013,14026,30013,140
2023-09-1113,24013,73013,24013,50018,30013,500
2023-09-0812,70013,26012,70013,2608,50013,260
2023-09-0712,94013,13012,68012,95013,20012,950
2023-09-0612,49013,25012,35013,14026,10013,140
2023-09-0512,32012,52012,06012,50012,90012,500
2023-09-0411,84012,50011,71012,50024,30012,500
2023-09-0111,55011,71011,48011,7103,00011,710
2023-08-3111,60011,68011,41011,5507,10011,550
2023-08-3011,75011,75011,58011,6704,20011,670
2023-08-2911,62011,72011,60011,6304,00011,630
2023-08-2811,36011,72011,36011,6205,00011,620
2023-08-2511,48011,59011,24011,3504,50011,350
2023-08-2411,10011,64011,09011,6208,90011,620
2023-08-2311,20011,20010,77011,02016,30011,020
2023-08-2211,25011,38011,18011,1804,00011,180
2023-08-2111,30011,49011,23011,2406,00011,240
2023-08-1811,17011,44011,17011,3009,20011,300
2023-08-1712,00012,00011,21011,40037,20011,400
2023-08-1611,86012,14011,60012,07016,90012,070
2023-08-1512,17012,17011,82012,0107,00012,010
2023-08-1411,76012,17011,69012,17036,30012,170
2023-08-1011,11011,84011,11011,52025,90011,520
2023-08-0910,95011,11010,86011,09012,30011,090
2023-08-0811,13011,18010,93010,9307,10010,930
2023-08-0710,85011,15010,85011,1405,70011,140
2023-08-0410,80011,00010,78010,9605,40010,960
2023-08-0310,66010,89010,57010,8405,70010,840
2023-08-0210,94011,10010,80010,9108,00010,910
2023-08-0110,62011,10010,60011,10017,10011,100
2023-07-3110,58010,74010,53010,6403,00010,640
2023-07-2810,58010,58010,42010,5303,20010,530
2023-07-2710,50010,62010,38010,5505,90010,550
2023-07-2610,51010,65010,47010,5603,80010,560
2023-07-2510,67010,67010,55010,5503,60010,550
2023-07-2410,51010,70010,51010,6203,80010,620
2023-07-2110,81010,81010,50010,5005,70010,500
2023-07-2010,78010,84010,70010,8103,90010,810
2023-07-1910,57010,80010,57010,7406,60010,740
2023-07-1810,34010,59010,34010,5605,20010,560
2023-07-1410,43010,43010,23010,3104,90010,310
2023-07-1310,48010,48010,23010,3609,10010,360
2023-07-1210,49010,49010,11010,2109,60010,210
2023-07-1110,46010,52010,40010,4806,60010,480
2023-07-1010,59010,59010,30010,4406,20010,440
2023-07-0710,09010,49010,02010,34011,50010,340
2023-07-0610,43010,46010,11010,2008,20010,200
2023-07-0510,54010,59010,30010,5909,60010,590
2023-07-0410,83010,85010,60010,6607,20010,660
2023-07-0310,70010,85010,57010,83016,50010,830
2023-06-3010,29010,58010,26010,57016,90010,570
2023-06-2910,40010,42010,15010,1506,20010,150
2023-06-289,85010,4509,85010,37026,70010,370
2023-06-279,8009,8109,7009,7505,1009,750
2023-06-269,7609,9409,6809,8009,6009,800
2023-06-239,8009,8009,6009,7609,0009,760
2023-06-229,8109,9409,6709,7708,6009,770
2023-06-219,6309,8209,6309,8008,6009,800
2023-06-209,51010,0209,4509,63029,3009,630
2023-06-199,3609,4809,3309,4007,0009,400
2023-06-169,3209,3709,2709,3706,2009,370
2023-06-159,2309,3509,2309,3102,8009,310
2023-06-149,2309,3009,2009,2207,9009,220
2023-06-139,2009,2709,1909,2105,0009,210
2023-06-129,0609,2209,0609,1406,4009,140
2023-06-099,0409,1209,0409,0501,5009,050
2023-06-089,1009,1309,0309,0302,3009,030
2023-06-079,1609,2109,0309,1005,6009,100
2023-06-069,0809,2808,9409,1605,2009,160
2023-06-059,1609,2109,1409,2002,3009,200
2023-06-029,2209,2309,1209,1604,2009,160
2023-06-019,0609,2109,0609,1207,0009,120
2023-05-319,2509,2509,1009,1703,9009,170
2023-05-309,2509,3409,2009,2605,1009,260
2023-05-299,3909,4109,2309,3405,5009,340
2023-05-269,3009,3709,3009,3401,6009,340
2023-05-259,3009,3609,2509,3003,4009,300
2023-05-249,0409,3309,0209,2508,4009,250
2023-05-239,4709,4709,0309,0909,1009,090
2023-05-229,3009,4709,3009,4707,0009,470
2023-05-199,3009,3609,1909,2107,8009,210
2023-05-189,3609,3709,1509,2706,2009,270
2023-05-179,2509,3809,2509,3605,8009,360
2023-05-169,4009,4309,2209,2306,1009,230
2023-05-159,2509,5409,2509,30024,2009,300
2023-05-129,2509,2508,9109,11014,6009,110
2023-05-119,3009,3409,0009,1408,5009,140
2023-05-109,4709,5309,2009,2008,1009,200
2023-05-099,0509,3909,0009,3909,5009,390
2023-05-088,9109,0408,9009,0407,4009,040
2023-05-028,8709,0308,8708,9505,8008,950
2023-05-019,0509,1808,8308,85010,1008,850
2023-04-288,8609,2008,8008,93030,2008,930
2023-04-278,4208,6108,4208,5005,4008,500
2023-04-268,4608,5608,4308,4606,0008,460
2023-04-258,6108,7008,5308,5503,8008,550
2023-04-248,6008,6608,5408,6404,5008,640
2023-04-218,6108,7008,5108,5104,9008,510
2023-04-208,5608,6908,4908,6903,6008,690
2023-04-198,3808,5808,3808,5704,7008,570
2023-04-188,4008,4708,3308,4704,7008,470
2023-04-178,2608,3908,2608,3005,3008,300
2023-04-148,3108,3408,2808,2903,0008,290
2023-04-138,3208,4708,3008,3003,9008,300
2023-04-128,4208,5008,3908,3903,0008,390
2023-04-118,5008,5008,4308,4807008,480
2023-04-108,4008,4708,3508,3904,5008,390
2023-04-078,1108,3008,1108,3003,6008,300
2023-04-068,1808,2708,0808,0805,9008,080
2023-04-058,5108,5108,2908,2905,7008,290
2023-04-048,6608,7108,6008,6003,7008,600
2023-04-038,8908,9508,6508,66011,3008,660
2023-03-318,5008,7608,4608,7407,5008,740
2023-03-308,4008,5508,3208,5009,8008,500
2023-03-298,2408,4508,2408,4308,1008,430
2023-03-288,2508,2608,0808,26010,1008,260
2023-03-278,2308,3108,1608,1603,8008,160
2023-03-248,2808,2808,1808,2702,2008,270
2023-03-238,2708,2908,0608,2005,2008,200
2023-03-228,1808,3408,1808,2705,9008,270
2023-03-208,3008,3008,0308,0309,6008,030
2023-03-178,4008,5008,2008,26011,1008,260
2023-03-168,3108,4508,2208,31012,8008,310
2023-03-158,3508,6108,3008,61010,6008,610
2023-03-148,3208,3208,0708,15016,5008,150
2023-03-138,5008,5708,2608,45025,7008,450
2023-03-108,6208,7308,5608,60011,3008,600
2023-03-098,9008,9208,7208,72013,9008,720
2023-03-088,9009,0708,8608,90013,2008,900
2023-03-079,0209,1308,9208,9208,1008,920
2023-03-068,9809,0508,9509,0208,1009,020
2023-03-038,8708,9908,7708,92010,6008,920
2023-03-028,9009,1108,7208,81015,1008,810
2023-03-018,5708,9008,5708,90010,7008,900
2023-02-288,7808,9408,5408,62014,7008,620
2023-02-278,2008,8008,2008,67029,9008,670
2023-02-248,1408,2008,0808,1608,2008,160
2023-02-228,2508,2508,0508,14020,4008,140
2023-02-218,3608,3908,2008,37013,3008,370
2023-02-207,9808,3007,9308,23028,2008,230
2023-02-177,9007,9807,8607,9807,2007,980
2023-02-167,8108,0007,8107,96010,9007,960
2023-02-157,9508,0507,7907,79019,5007,790
2023-02-147,7608,0907,7108,09093,9008,090
2023-02-137,3907,4107,1907,40023,1007,400
2023-02-107,3407,5507,3407,45027,2007,450
2023-02-097,3507,4007,2507,4005,1007,400
2023-02-087,3807,3807,2107,3508,5007,350
2023-02-077,3007,3807,3007,3204,0007,320
2023-02-067,3907,4307,3307,3407,0007,340
2023-02-037,4507,4507,2907,39014,2007,390
2023-02-027,1607,4807,1607,45017,2007,450
2023-02-017,0907,1907,0607,1106,4007,110
2023-01-317,1207,1207,0607,0904,1007,090
2023-01-307,0707,2107,0707,1407,2007,140
2023-01-277,0907,0907,0207,0903,4007,090
2023-01-267,0207,0907,0007,0806,2007,080
2023-01-256,9907,0706,9606,9809,4006,980
2023-01-246,8507,1306,8407,13012,9007,130
2023-01-236,9006,9106,8206,8207,5006,820
2023-01-206,8506,9006,7606,8703,6006,870
2023-01-196,8606,8906,8106,8803,2006,880
2023-01-186,7906,8906,7906,8504,7006,850
2023-01-176,8006,8506,7506,8405,2006,840
2023-01-166,7806,8406,7606,7705,8006,770
2023-01-136,8906,9406,8006,8806,5006,880
2023-01-126,9206,9506,8706,8903,7006,890
2023-01-116,8906,9306,8306,8805,8006,880
2023-01-106,8906,9706,8406,8905,6006,890
2023-01-066,8806,9406,8606,9102,4006,910
2023-01-056,8706,9906,7706,94015,1006,940
2023-01-047,0907,0906,6806,68020,3006,680

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