5304 SECカーボン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2001-12-25 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2001-12-20 | 207 | 209 | 207 | 209 | 13,000 | 418 |
| 2001-12-19 | 211 | 211 | 207 | 207 | 4,000 | 414 |
| 2001-12-18 | 212 | 212 | 211 | 211 | 3,000 | 422 |
| 2001-12-17 | 212 | 212 | 212 | 212 | 3,000 | 424 |
| 2001-12-14 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2001-12-07 | 230 | 230 | 230 | 230 | 7,000 | 460 |
| 2001-12-06 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2001-12-05 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2001-12-04 | 220 | 220 | 220 | 220 | 8,000 | 440 |
| 2001-11-30 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-11-29 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-11-27 | 220 | 223 | 220 | 223 | 3,000 | 446 |
| 2001-11-26 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2001-11-22 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2001-11-21 | 213 | 213 | 210 | 210 | 5,000 | 420 |
| 2001-11-20 | 216 | 216 | 216 | 216 | 6,000 | 432 |
| 2001-11-19 | 217 | 217 | 215 | 215 | 9,000 | 430 |
| 2001-11-16 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2001-11-14 | 216 | 220 | 216 | 220 | 2,000 | 440 |
| 2001-11-13 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-11-12 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 2001-11-09 | 217 | 218 | 217 | 218 | 3,000 | 436 |
| 2001-11-08 | 217 | 217 | 215 | 215 | 5,000 | 430 |
| 2001-11-07 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-11-05 | 218 | 230 | 218 | 230 | 4,000 | 460 |
| 2001-11-02 | 215 | 215 | 215 | 215 | 16,000 | 430 |
| 2001-10-30 | 219 | 219 | 218 | 218 | 2,000 | 436 |
| 2001-10-25 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2001-10-24 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2001-10-23 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2001-10-19 | 235 | 235 | 235 | 235 | 7,000 | 470 |
| 2001-10-18 | 228 | 228 | 227 | 227 | 2,000 | 454 |
| 2001-10-16 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2001-10-10 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2001-09-28 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2001-09-27 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2001-09-25 | 227 | 227 | 227 | 227 | 2,000 | 454 |
| 2001-09-21 | 229 | 229 | 228 | 228 | 2,000 | 456 |
| 2001-09-20 | 240 | 240 | 240 | 240 | 6,000 | 480 |
| 2001-09-17 | 200 | 201 | 200 | 201 | 11,000 | 402 |
| 2001-09-14 | 199 | 199 | 199 | 199 | 5,000 | 398 |
| 2001-09-13 | 185 | 199 | 185 | 199 | 2,000 | 398 |
| 2001-09-12 | 203 | 203 | 199 | 199 | 5,000 | 398 |
| 2001-09-11 | 210 | 210 | 203 | 203 | 11,000 | 406 |
| 2001-09-10 | 212 | 212 | 211 | 211 | 5,000 | 422 |
| 2001-09-07 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2001-08-31 | 244 | 244 | 244 | 244 | 5,000 | 488 |
| 2001-08-24 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2001-08-23 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2001-08-21 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2001-08-20 | 248 | 248 | 248 | 248 | 9,000 | 496 |
| 2001-08-17 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2001-08-16 | 237 | 237 | 237 | 237 | 2,000 | 474 |
| 2001-08-15 | 236 | 236 | 236 | 236 | 4,000 | 472 |
| 2001-08-07 | 235 | 236 | 235 | 236 | 5,000 | 472 |
| 2001-08-06 | 240 | 240 | 233 | 233 | 3,000 | 466 |
| 2001-08-03 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2001-08-02 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2001-07-25 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2001-07-24 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2001-07-23 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2001-07-19 | 250 | 250 | 233 | 233 | 13,000 | 466 |
| 2001-07-18 | 240 | 240 | 239 | 239 | 2,000 | 478 |
| 2001-07-16 | 238 | 238 | 238 | 238 | 4,000 | 476 |
| 2001-07-13 | 240 | 240 | 238 | 238 | 20,000 | 476 |
| 2001-07-09 | 245 | 245 | 242 | 242 | 4,000 | 484 |
| 2001-07-06 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2001-07-02 | 247 | 247 | 247 | 247 | 3,000 | 494 |
| 2001-06-29 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2001-06-28 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2001-06-25 | 249 | 249 | 249 | 249 | 4,000 | 498 |
| 2001-06-22 | 244 | 244 | 244 | 244 | 2,000 | 488 |
| 2001-06-21 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2001-06-20 | 247 | 247 | 247 | 247 | 9,000 | 494 |
| 2001-06-19 | 241 | 242 | 241 | 242 | 4,000 | 484 |
| 2001-06-18 | 241 | 242 | 241 | 242 | 4,000 | 484 |
| 2001-06-15 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 2001-06-13 | 237 | 238 | 237 | 238 | 18,000 | 476 |
| 2001-06-12 | 245 | 245 | 245 | 245 | 5,000 | 490 |
| 2001-06-11 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2001-06-08 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2001-06-07 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2001-06-06 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2001-06-05 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2001-06-01 | 242 | 245 | 236 | 236 | 9,000 | 472 |
| 2001-05-31 | 246 | 250 | 246 | 250 | 5,000 | 500 |
| 2001-05-29 | 246 | 246 | 246 | 246 | 2,000 | 492 |
| 2001-05-28 | 253 | 253 | 250 | 250 | 3,000 | 500 |
| 2001-05-25 | 251 | 252 | 250 | 252 | 5,000 | 504 |
| 2001-05-24 | 250 | 250 | 249 | 249 | 3,000 | 498 |
| 2001-05-21 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2001-05-18 | 250 | 250 | 246 | 246 | 7,000 | 492 |
| 2001-05-17 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2001-05-16 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2001-05-15 | 252 | 252 | 251 | 251 | 3,000 | 502 |
| 2001-05-14 | 250 | 250 | 249 | 249 | 7,000 | 498 |
| 2001-05-11 | 255 | 255 | 255 | 255 | 7,000 | 510 |
| 2001-05-10 | 246 | 255 | 246 | 255 | 6,000 | 510 |
| 2001-05-09 | 263 | 263 | 256 | 256 | 12,000 | 512 |
| 2001-05-08 | 270 | 275 | 262 | 264 | 29,000 | 528 |
| 2001-05-07 | 242 | 242 | 242 | 242 | 3,000 | 484 |
| 2001-05-02 | 255 | 260 | 254 | 254 | 5,000 | 508 |
| 2001-04-27 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2001-04-26 | 251 | 251 | 251 | 251 | 4,000 | 502 |
| 2001-04-25 | 265 | 265 | 250 | 250 | 4,000 | 500 |
| 2001-04-24 | 257 | 257 | 257 | 257 | 4,000 | 514 |
| 2001-04-23 | 257 | 257 | 257 | 257 | 3,000 | 514 |
| 2001-04-20 | 265 | 265 | 265 | 265 | 6,000 | 530 |
| 2001-04-19 | 246 | 246 | 246 | 246 | 4,000 | 492 |
| 2001-04-18 | 251 | 260 | 251 | 260 | 8,000 | 520 |
| 2001-04-17 | 258 | 258 | 258 | 258 | 8,000 | 516 |
| 2001-04-16 | 265 | 265 | 258 | 258 | 5,000 | 516 |
| 2001-04-13 | 255 | 260 | 255 | 260 | 16,000 | 520 |
| 2001-04-12 | 260 | 260 | 255 | 255 | 14,000 | 510 |
| 2001-04-11 | 245 | 265 | 245 | 265 | 11,000 | 530 |
| 2001-04-06 | 242 | 244 | 240 | 244 | 5,000 | 488 |
| 2001-04-05 | 245 | 245 | 241 | 241 | 3,000 | 482 |
| 2001-04-03 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2001-04-02 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2001-03-30 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2001-03-29 | 244 | 244 | 233 | 233 | 3,000 | 466 |
| 2001-03-28 | 249 | 250 | 243 | 244 | 15,000 | 488 |
| 2001-03-27 | 256 | 264 | 250 | 250 | 18,000 | 500 |
| 2001-03-26 | 226 | 246 | 226 | 246 | 26,000 | 492 |
| 2001-03-23 | 222 | 226 | 213 | 225 | 41,000 | 450 |
| 2001-03-22 | 215 | 223 | 213 | 213 | 12,000 | 426 |
| 2001-03-21 | 221 | 221 | 215 | 215 | 7,000 | 430 |
| 2001-03-19 | 212 | 223 | 212 | 223 | 7,000 | 446 |
| 2001-03-16 | 221 | 221 | 207 | 210 | 30,000 | 420 |
| 2001-03-15 | 210 | 218 | 210 | 218 | 974,000 | 436 |
| 2001-03-14 | 210 | 210 | 210 | 210 | 11,000 | 420 |
| 2001-03-12 | 216 | 216 | 206 | 206 | 20,000 | 412 |
| 2001-03-09 | 221 | 221 | 216 | 216 | 6,000 | 432 |
| 2001-03-08 | 215 | 215 | 207 | 207 | 15,000 | 414 |
| 2001-03-07 | 207 | 207 | 207 | 207 | 6,000 | 414 |
| 2001-03-06 | 202 | 210 | 202 | 207 | 19,000 | 414 |
| 2001-03-05 | 215 | 225 | 201 | 205 | 8,000 | 410 |
| 2001-03-01 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 2001-02-28 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2001-02-27 | 225 | 225 | 225 | 225 | 12,000 | 450 |
| 2001-02-26 | 230 | 230 | 225 | 225 | 6,000 | 450 |
| 2001-02-23 | 220 | 225 | 219 | 225 | 4,000 | 450 |
| 2001-02-20 | 222 | 222 | 220 | 220 | 11,000 | 440 |
| 2001-02-19 | 221 | 221 | 219 | 220 | 7,000 | 440 |
| 2001-02-16 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2001-02-14 | 210 | 215 | 210 | 210 | 16,000 | 420 |
| 2001-02-08 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2001-02-06 | 219 | 219 | 214 | 214 | 2,000 | 428 |
| 2001-02-02 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-01-31 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 2001-01-29 | 220 | 220 | 220 | 220 | 13,000 | 440 |
| 2001-01-25 | 225 | 225 | 225 | 225 | 11,000 | 450 |
| 2001-01-24 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-01-19 | 225 | 227 | 225 | 226 | 18,000 | 452 |
| 2001-01-18 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-01-17 | 221 | 221 | 218 | 218 | 9,000 | 436 |
| 2001-01-16 | 226 | 226 | 221 | 221 | 3,000 | 442 |
| 2001-01-15 | 227 | 227 | 227 | 227 | 3,000 | 454 |
| 2001-01-12 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2001-01-11 | 220 | 229 | 220 | 229 | 23,000 | 458 |
| 2001-01-10 | 220 | 220 | 220 | 220 | 22,000 | 440 |
| 2001-01-04 | 220 | 220 | 220 | 220 | 2,000 | 440 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株
