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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 8,500 | 8,760 | 8,460 | 8,740 | 7,500 | 8,740 |
| 2023-03-30 | 8,400 | 8,550 | 8,320 | 8,500 | 9,800 | 8,500 |
| 2023-03-29 | 8,240 | 8,450 | 8,240 | 8,430 | 8,100 | 8,430 |
| 2023-03-28 | 8,250 | 8,260 | 8,080 | 8,260 | 10,100 | 8,260 |
| 2023-03-27 | 8,230 | 8,310 | 8,160 | 8,160 | 3,800 | 8,160 |
| 2023-03-24 | 8,280 | 8,280 | 8,180 | 8,270 | 2,200 | 8,270 |
| 2023-03-23 | 8,270 | 8,290 | 8,060 | 8,200 | 5,200 | 8,200 |
| 2023-03-22 | 8,180 | 8,340 | 8,180 | 8,270 | 5,900 | 8,270 |
| 2023-03-20 | 8,300 | 8,300 | 8,030 | 8,030 | 9,600 | 8,030 |
| 2023-03-17 | 8,400 | 8,500 | 8,200 | 8,260 | 11,100 | 8,260 |
| 2023-03-16 | 8,310 | 8,450 | 8,220 | 8,310 | 12,800 | 8,310 |
| 2023-03-15 | 8,350 | 8,610 | 8,300 | 8,610 | 10,600 | 8,610 |
| 2023-03-14 | 8,320 | 8,320 | 8,070 | 8,150 | 16,500 | 8,150 |
| 2023-03-13 | 8,500 | 8,570 | 8,260 | 8,450 | 25,700 | 8,450 |
| 2023-03-10 | 8,620 | 8,730 | 8,560 | 8,600 | 11,300 | 8,600 |
| 2023-03-09 | 8,900 | 8,920 | 8,720 | 8,720 | 13,900 | 8,720 |
| 2023-03-08 | 8,900 | 9,070 | 8,860 | 8,900 | 13,200 | 8,900 |
| 2023-03-07 | 9,020 | 9,130 | 8,920 | 8,920 | 8,100 | 8,920 |
| 2023-03-06 | 8,980 | 9,050 | 8,950 | 9,020 | 8,100 | 9,020 |
| 2023-03-03 | 8,870 | 8,990 | 8,770 | 8,920 | 10,600 | 8,920 |
| 2023-03-02 | 8,900 | 9,110 | 8,720 | 8,810 | 15,100 | 8,810 |
| 2023-03-01 | 8,570 | 8,900 | 8,570 | 8,900 | 10,700 | 8,900 |
| 2023-02-28 | 8,780 | 8,940 | 8,540 | 8,620 | 14,700 | 8,620 |
| 2023-02-27 | 8,200 | 8,800 | 8,200 | 8,670 | 29,900 | 8,670 |
| 2023-02-24 | 8,140 | 8,200 | 8,080 | 8,160 | 8,200 | 8,160 |
| 2023-02-22 | 8,250 | 8,250 | 8,050 | 8,140 | 20,400 | 8,140 |
| 2023-02-21 | 8,360 | 8,390 | 8,200 | 8,370 | 13,300 | 8,370 |
| 2023-02-20 | 7,980 | 8,300 | 7,930 | 8,230 | 28,200 | 8,230 |
| 2023-02-17 | 7,900 | 7,980 | 7,860 | 7,980 | 7,200 | 7,980 |
| 2023-02-16 | 7,810 | 8,000 | 7,810 | 7,960 | 10,900 | 7,960 |
| 2023-02-15 | 7,950 | 8,050 | 7,790 | 7,790 | 19,500 | 7,790 |
| 2023-02-14 | 7,760 | 8,090 | 7,710 | 8,090 | 93,900 | 8,090 |
| 2023-02-13 | 7,390 | 7,410 | 7,190 | 7,400 | 23,100 | 7,400 |
| 2023-02-10 | 7,340 | 7,550 | 7,340 | 7,450 | 27,200 | 7,450 |
| 2023-02-09 | 7,350 | 7,400 | 7,250 | 7,400 | 5,100 | 7,400 |
| 2023-02-08 | 7,380 | 7,380 | 7,210 | 7,350 | 8,500 | 7,350 |
| 2023-02-07 | 7,300 | 7,380 | 7,300 | 7,320 | 4,000 | 7,320 |
| 2023-02-06 | 7,390 | 7,430 | 7,330 | 7,340 | 7,000 | 7,340 |
| 2023-02-03 | 7,450 | 7,450 | 7,290 | 7,390 | 14,200 | 7,390 |
| 2023-02-02 | 7,160 | 7,480 | 7,160 | 7,450 | 17,200 | 7,450 |
| 2023-02-01 | 7,090 | 7,190 | 7,060 | 7,110 | 6,400 | 7,110 |
| 2023-01-31 | 7,120 | 7,120 | 7,060 | 7,090 | 4,100 | 7,090 |
| 2023-01-30 | 7,070 | 7,210 | 7,070 | 7,140 | 7,200 | 7,140 |
| 2023-01-27 | 7,090 | 7,090 | 7,020 | 7,090 | 3,400 | 7,090 |
| 2023-01-26 | 7,020 | 7,090 | 7,000 | 7,080 | 6,200 | 7,080 |
| 2023-01-25 | 6,990 | 7,070 | 6,960 | 6,980 | 9,400 | 6,980 |
| 2023-01-24 | 6,850 | 7,130 | 6,840 | 7,130 | 12,900 | 7,130 |
| 2023-01-23 | 6,900 | 6,910 | 6,820 | 6,820 | 7,500 | 6,820 |
| 2023-01-20 | 6,850 | 6,900 | 6,760 | 6,870 | 3,600 | 6,870 |
| 2023-01-19 | 6,860 | 6,890 | 6,810 | 6,880 | 3,200 | 6,880 |
| 2023-01-18 | 6,790 | 6,890 | 6,790 | 6,850 | 4,700 | 6,850 |
| 2023-01-17 | 6,800 | 6,850 | 6,750 | 6,840 | 5,200 | 6,840 |
| 2023-01-16 | 6,780 | 6,840 | 6,760 | 6,770 | 5,800 | 6,770 |
| 2023-01-13 | 6,890 | 6,940 | 6,800 | 6,880 | 6,500 | 6,880 |
| 2023-01-12 | 6,920 | 6,950 | 6,870 | 6,890 | 3,700 | 6,890 |
| 2023-01-11 | 6,890 | 6,930 | 6,830 | 6,880 | 5,800 | 6,880 |
| 2023-01-10 | 6,890 | 6,970 | 6,840 | 6,890 | 5,600 | 6,890 |
| 2023-01-06 | 6,880 | 6,940 | 6,860 | 6,910 | 2,400 | 6,910 |
| 2023-01-05 | 6,870 | 6,990 | 6,770 | 6,940 | 15,100 | 6,940 |
| 2023-01-04 | 7,090 | 7,090 | 6,680 | 6,680 | 20,300 | 6,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株
