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
2023-03-318,5008,7608,4608,7407,5008,740
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