5304 SECカーボン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-016,9507,0006,9006,9105,7006,910
2022-11-306,7106,9606,6806,95014,7006,950
2022-11-296,7906,8306,7306,7409,0006,740
2022-11-286,6206,9606,6206,89023,9006,890
2022-11-256,6806,6806,6106,6107,6006,610
2022-11-246,6206,7406,6206,68018,2006,680
2022-11-226,6906,7606,6006,68030,6006,680
2022-11-216,8706,8906,6906,72018,7006,720
2022-11-186,9707,0906,8606,90031,9006,900
2022-11-176,8006,9506,7506,95026,2006,950
2022-11-166,7406,8406,6806,79015,3006,790
2022-11-156,8606,9706,7406,83025,2006,830
2022-11-147,0007,0006,6506,76031,8006,760
2022-11-117,1407,1406,8306,83020,2006,830
2022-11-107,0407,0806,9007,05010,3007,050
2022-11-097,0107,1506,9907,05017,0007,050
2022-11-087,1007,1206,9707,00018,7007,000
2022-11-076,9707,1606,9007,02021,8007,020
2022-11-046,9807,0206,8006,90014,2006,900
2022-11-026,9207,1206,9207,06016,4007,060
2022-11-016,8506,9606,8506,9103,8006,910
2022-10-316,7606,9706,7506,87010,8006,870
2022-10-286,8706,8706,7706,8008,1006,800
2022-10-276,7706,8806,7206,8809,5006,880
2022-10-266,7706,7906,7006,7008,4006,700
2022-10-256,7306,8006,6306,6707,8006,670
2022-10-246,6006,7606,5206,7606,8006,760
2022-10-216,5506,5906,5006,5304,6006,530
2022-10-206,5906,6606,4806,5308,5006,530
2022-10-196,3806,6006,3406,59017,6006,590
2022-10-186,3806,4106,3006,3606,4006,360
2022-10-176,2706,3806,2706,3505,6006,350
2022-10-146,2906,3606,2206,3005,7006,300
2022-10-136,1606,2706,1606,2001,5006,200
2022-10-126,3106,3106,1606,1605,0006,160
2022-10-116,2006,3306,1006,30012,5006,300
2022-10-076,0706,1506,0706,0703,1006,070
2022-10-065,9906,1805,9706,0707,1006,070
2022-10-056,0606,1005,9705,9902,5005,990
2022-10-046,0206,2006,0206,0607,5006,060
2022-10-035,9006,2505,7905,97012,6005,970
2022-09-305,8806,0105,8605,9301,7005,930
2022-09-295,9106,0605,9105,9203,7005,920
2022-09-286,0506,0905,7806,0504,8006,050
2022-09-276,2106,2206,0506,0503,1006,050
2022-09-266,2006,3006,1206,2906,3006,290
2022-09-226,3406,4406,2706,2707,0006,270
2022-09-216,2806,4206,2606,38012,3006,380
2022-09-206,1606,3906,1606,38010,4006,380
2022-09-166,0606,1606,0606,1202,8006,120
2022-09-156,3406,3406,1206,1405,4006,140
2022-09-146,2106,4006,2006,2707,0006,270
2022-09-136,3906,4606,3706,40012,8006,400
2022-09-126,2706,3806,2606,3508,7006,350
2022-09-096,2206,4106,2206,27010,6006,270
2022-09-086,0106,2306,0106,2008,6006,200
2022-09-075,9806,0305,9806,0203,7006,020
2022-09-066,0106,0505,9805,9803,8005,980
2022-09-056,0406,0805,9805,9801,3005,980
2022-09-026,0806,0906,0306,0903,2006,090
2022-09-016,0106,0605,9606,0603,9006,060
2022-08-316,0206,1105,9606,1105,6006,110
2022-08-306,1106,1105,9205,9809,3005,980
2022-08-296,0706,1706,0106,1305,9006,130
2022-08-266,1206,1506,0706,1103,8006,110
2022-08-256,0906,1006,0306,0702,3006,070
2022-08-246,0506,1306,0406,0405,1006,040
2022-08-235,9806,0705,9806,0503,2006,050
2022-08-226,1106,1505,9806,0808,1006,080
2022-08-196,3506,3706,1906,22010,6006,220
2022-08-186,1906,2906,1206,29012,2006,290
2022-08-176,1106,1606,0506,1607,5006,160
2022-08-166,0306,1806,0306,11014,8006,110
2022-08-155,7606,1105,7606,07032,9006,070
2022-08-125,8005,8105,6505,71019,4005,710
2022-08-105,4005,5305,4005,50012,4005,500
2022-08-095,4205,4605,3605,4106,7005,410
2022-08-085,3305,4005,2605,3704,9005,370
2022-08-055,2905,3805,2305,3203,3005,320
2022-08-045,2005,4705,2005,39016,0005,390
2022-08-035,1205,1905,1205,1902,7005,190
2022-08-025,1005,1505,0805,1503,3005,150
2022-08-015,0905,1105,0705,0802,6005,080
2022-07-295,0905,0905,0505,0901,4005,090
2022-07-285,0405,0905,0305,0707,0005,070
2022-07-275,0305,0505,0305,0406,0005,040
2022-07-265,0305,0405,0105,0103,7005,010
2022-07-255,0505,0505,0205,0301,7005,030
2022-07-225,0205,0505,0205,0404,7005,040
2022-07-215,0205,0405,0005,0108,5005,010
2022-07-205,0405,0505,0105,0105,3005,010
2022-07-195,0105,0405,0005,0301,6005,030
2022-07-155,0205,0304,9954,9951,9004,995
2022-07-145,0505,0505,0005,0002,7005,000
2022-07-135,0805,0805,0205,0501,0005,050
2022-07-125,0605,0805,0005,0803,3005,080
2022-07-115,0205,0305,0005,0105,9005,010
2022-07-085,0205,0705,0005,0004,2005,000
2022-07-075,0205,0405,0005,0002,5005,000
2022-07-065,0705,0704,9905,0203,5005,020
2022-07-055,0805,1105,0705,0701,5005,070
2022-07-045,1305,1305,0705,0706005,070
2022-07-015,0805,1005,0505,0502,4005,050
2022-06-305,1505,1705,0705,0802,9005,080
2022-06-295,1005,1705,1005,1703,5005,170
2022-06-285,0905,1905,0905,1002,9005,100
2022-06-275,1905,1905,0905,0902,1005,090
2022-06-245,0305,0905,0005,0903,8005,090
2022-06-234,9555,0704,9554,9707,1004,970
2022-06-224,9605,0304,9605,0101,3005,010
2022-06-214,9655,0004,9354,9504,2004,950
2022-06-205,0905,0904,9304,9509,6004,950
2022-06-174,9705,0804,9104,93010,6004,930
2022-06-165,0305,0905,0005,0002,3005,000
2022-06-155,0005,0405,0005,0208005,020
2022-06-145,0105,0405,0005,0105,0005,010
2022-06-135,0105,0504,9955,0105,3005,010
2022-06-105,1305,1905,0505,0604,5005,060
2022-06-095,2305,2605,1205,1606,0005,160
2022-06-085,2305,3505,2305,2305,0005,230
2022-06-075,2005,2805,2005,2304,7005,230
2022-06-065,1905,2205,1505,2005,1005,200
2022-06-035,1405,2005,1005,1402,9005,140
2022-06-025,0605,2005,0605,1008,3005,100
2022-06-015,0305,0405,0005,0402,5005,040
2022-05-314,9955,0304,9954,9951,8004,995
2022-05-305,0005,0404,9904,9953,4004,995
2022-05-275,0305,0304,9604,9901,1004,990
2022-05-264,9355,0304,9355,0302,0005,030
2022-05-254,9304,9654,9304,9657,4004,965
2022-05-244,9804,9904,9254,9305,1004,930
2022-05-234,9104,9804,9104,98012,7004,980
2022-05-204,9304,9304,8654,9008,0004,900
2022-05-194,9204,9454,8604,8957,4004,895
2022-05-184,9505,0104,9304,94511,1004,945
2022-05-174,9404,9454,8604,9108,4004,910
2022-05-165,1105,1404,8704,90016,6004,900
2022-05-135,0605,1305,0005,11012,6005,110
2022-05-125,0805,2605,0805,1507,9005,150
2022-05-115,2405,2505,1005,1504,7005,150
2022-05-105,3005,3105,1805,2407,7005,240
2022-05-095,4205,5005,3405,3608,9005,360
2022-05-065,6505,6505,4005,4506,4005,450
2022-05-025,5105,8105,3805,5706,1005,570
2022-04-285,5005,5105,3605,5106005,510
2022-04-275,3205,4705,2805,43011,9005,430
2022-04-265,4805,4805,2405,3206,1005,320
2022-04-255,5105,5105,5105,5105005,510
2022-04-225,5805,6205,5805,5804005,580
2022-04-215,5505,6005,5405,6005005,600
2022-04-205,5505,6605,5105,5502,6005,550
2022-04-195,6405,6605,5505,5501,6005,550
2022-04-185,5705,5805,5305,5701,5005,570
2022-04-155,5405,6205,5405,5706005,570
2022-04-145,6305,6305,5405,5404005,540
2022-04-135,6205,7305,5705,5903,3005,590
2022-04-125,6005,7805,6005,6602,7005,660
2022-04-115,7305,8105,4905,60010,3005,600
2022-04-085,8205,8505,6705,6701,8005,670
2022-04-075,8405,8405,7205,7203,4005,720
2022-04-065,7505,8205,7505,8202,5005,820
2022-04-055,8205,8305,7805,7802,6005,780
2022-04-045,8905,8905,7705,8403,3005,840
2022-04-015,8705,8705,7605,7908005,790
2022-03-315,9205,9205,8205,8701,9005,870
2022-03-305,8105,9305,8105,9309005,930
2022-03-295,8405,9905,8205,9106,2005,910
2022-03-285,8305,8805,7505,8405,7005,840
2022-03-255,8606,0205,8405,8505,6005,850
2022-03-245,7605,9405,7605,8604,6005,860
2022-03-235,9005,9805,8105,8104,2005,810
2022-03-225,8506,0105,8505,8908,2005,890
2022-03-185,8705,9205,8005,8304,5005,830
2022-03-175,8005,8705,8005,8005,1005,800
2022-03-165,8205,8205,7105,7106,9005,710
2022-03-155,7205,8705,6905,79010,5005,790
2022-03-145,5805,8405,5805,8206,6005,820
2022-03-115,5705,6805,5405,5806,1005,580
2022-03-105,6705,6705,5305,5803,4005,580
2022-03-095,4605,5605,3705,3704,9005,370
2022-03-085,6105,6205,4205,50010,0005,500
2022-03-075,7905,8205,6105,61010,4005,610
2022-03-045,8405,9105,7505,8208,4005,820
2022-03-035,8205,8705,7505,7607,8005,760
2022-03-025,8105,8405,8005,8203,0005,820
2022-03-015,8705,9005,8005,8504,0005,850
2022-02-285,8705,9605,8005,8703,0005,870
2022-02-255,6605,8705,6605,8705,3005,870
2022-02-245,6605,7405,6105,6808,3005,680
2022-02-225,8005,8605,6605,6604,2005,660
2022-02-215,8405,9305,7705,7906,0005,790
2022-02-185,7605,9605,7505,9408,3005,940
2022-02-175,6305,8005,6105,7907,8005,790
2022-02-165,7205,7205,6105,6508,0005,650
2022-02-155,7505,7505,5505,5808,5005,580
2022-02-145,4905,7005,4905,68012,2005,680
2022-02-105,5605,5605,4205,5605,5005,560
2022-02-095,4305,5405,3605,5008,6005,500
2022-02-085,4405,5005,3505,3506,8005,350
2022-02-075,4805,4905,3305,44010,2005,440
2022-02-045,3405,6105,3305,43034,9005,430
2022-02-035,2105,2105,1205,1204,5005,120
2022-02-025,2205,2305,1505,2203,5005,220
2022-02-015,2105,2205,1305,1303,5005,130
2022-01-315,1505,1705,0605,15010,2005,150
2022-01-284,9705,0604,9655,05012,5005,050
2022-01-275,2005,2704,9004,94026,0004,940
2022-01-265,2305,2305,1605,2006,3005,200
2022-01-255,3405,3405,1005,1307,7005,130
2022-01-245,1805,2805,1405,2403,3005,240
2022-01-215,2005,2405,1305,2308,0005,230
2022-01-205,2105,3005,1705,25012,1005,250
2022-01-195,5205,5605,1605,16040,9005,160
2022-01-185,6605,6805,4905,54014,1005,540
2022-01-175,7005,7505,6605,6604,6005,660
2022-01-145,7405,8205,6505,7605,8005,760
2022-01-135,7105,9205,6805,8208,4005,820
2022-01-125,5605,7505,5605,7109,7005,710
2022-01-115,6305,7105,5805,6607,6005,660
2022-01-075,6505,7705,5205,6409,5005,640
2022-01-065,7105,7605,6505,7405,7005,740
2022-01-055,6505,7605,6505,7306,2005,730
2022-01-045,8805,8805,7305,7504,3005,750

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