5304 SECカーボン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2003-12-26 | 225 | 225 | 225 | 225 | 15,000 | 450 |
| 2003-12-25 | 227 | 227 | 218 | 219 | 32,000 | 438 |
| 2003-12-22 | 235 | 235 | 205 | 213 | 83,000 | 426 |
| 2003-12-19 | 236 | 237 | 236 | 236 | 15,000 | 472 |
| 2003-12-18 | 226 | 226 | 226 | 226 | 3,000 | 452 |
| 2003-12-17 | 223 | 226 | 223 | 226 | 4,000 | 452 |
| 2003-12-16 | 227 | 227 | 222 | 222 | 4,000 | 444 |
| 2003-12-15 | 222 | 227 | 222 | 227 | 3,000 | 454 |
| 2003-12-12 | 217 | 217 | 217 | 217 | 17,000 | 434 |
| 2003-12-11 | 212 | 242 | 212 | 242 | 11,000 | 484 |
| 2003-12-10 | 222 | 222 | 220 | 220 | 13,000 | 440 |
| 2003-12-09 | 225 | 225 | 224 | 224 | 3,000 | 448 |
| 2003-12-08 | 238 | 238 | 238 | 238 | 2,000 | 476 |
| 2003-12-05 | 245 | 245 | 237 | 237 | 8,000 | 474 |
| 2003-12-04 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2003-12-03 | 234 | 234 | 234 | 234 | 3,000 | 468 |
| 2003-12-01 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2003-11-27 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 2003-11-25 | 228 | 228 | 224 | 224 | 6,000 | 448 |
| 2003-11-21 | 234 | 234 | 234 | 234 | 5,000 | 468 |
| 2003-11-20 | 243 | 243 | 234 | 234 | 6,000 | 468 |
| 2003-11-19 | 224 | 224 | 223 | 223 | 4,000 | 446 |
| 2003-11-18 | 220 | 223 | 220 | 223 | 2,000 | 446 |
| 2003-11-17 | 232 | 232 | 222 | 222 | 4,000 | 444 |
| 2003-11-14 | 240 | 240 | 231 | 231 | 7,000 | 462 |
| 2003-11-12 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 2003-11-11 | 240 | 241 | 240 | 240 | 6,000 | 480 |
| 2003-11-10 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2003-11-07 | 244 | 245 | 244 | 244 | 4,000 | 488 |
| 2003-11-06 | 244 | 244 | 244 | 244 | 3,000 | 488 |
| 2003-11-05 | 244 | 245 | 244 | 245 | 4,000 | 490 |
| 2003-11-04 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 2003-10-31 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2003-10-30 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2003-10-29 | 250 | 250 | 245 | 245 | 4,000 | 490 |
| 2003-10-28 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 2003-10-24 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 2003-10-23 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 2003-10-22 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 2003-10-21 | 250 | 257 | 250 | 251 | 8,000 | 502 |
| 2003-10-20 | 250 | 250 | 249 | 250 | 5,000 | 500 |
| 2003-10-17 | 245 | 246 | 245 | 246 | 5,000 | 492 |
| 2003-10-16 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2003-10-15 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2003-10-10 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2003-10-09 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2003-10-08 | 246 | 246 | 245 | 245 | 4,000 | 490 |
| 2003-10-07 | 257 | 257 | 245 | 245 | 6,000 | 490 |
| 2003-10-06 | 255 | 257 | 253 | 257 | 6,000 | 514 |
| 2003-10-03 | 253 | 255 | 250 | 255 | 13,000 | 510 |
| 2003-10-02 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2003-09-30 | 245 | 245 | 238 | 238 | 4,000 | 476 |
| 2003-09-25 | 246 | 246 | 246 | 246 | 4,000 | 492 |
| 2003-09-24 | 255 | 255 | 250 | 250 | 3,000 | 500 |
| 2003-09-22 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2003-09-19 | 258 | 258 | 255 | 257 | 8,000 | 514 |
| 2003-09-18 | 260 | 260 | 255 | 255 | 7,000 | 510 |
| 2003-09-17 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 2003-09-16 | 260 | 260 | 257 | 257 | 3,000 | 514 |
| 2003-09-12 | 254 | 256 | 254 | 256 | 3,000 | 512 |
| 2003-09-11 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2003-09-10 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2003-09-09 | 253 | 255 | 253 | 253 | 4,000 | 506 |
| 2003-09-05 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2003-09-04 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2003-09-02 | 255 | 255 | 254 | 254 | 7,000 | 508 |
| 2003-09-01 | 252 | 252 | 250 | 250 | 2,000 | 500 |
| 2003-08-29 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2003-08-28 | 253 | 253 | 253 | 253 | 4,000 | 506 |
| 2003-08-27 | 257 | 257 | 253 | 253 | 7,000 | 506 |
| 2003-08-26 | 256 | 257 | 256 | 257 | 5,000 | 514 |
| 2003-08-25 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 2003-08-22 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2003-08-21 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2003-08-20 | 259 | 259 | 259 | 259 | 5,000 | 518 |
| 2003-08-19 | 257 | 257 | 255 | 255 | 3,000 | 510 |
| 2003-08-18 | 257 | 257 | 257 | 257 | 4,000 | 514 |
| 2003-08-14 | 257 | 258 | 257 | 258 | 3,000 | 516 |
| 2003-08-12 | 255 | 257 | 255 | 257 | 11,000 | 514 |
| 2003-08-11 | 255 | 255 | 255 | 255 | 9,000 | 510 |
| 2003-08-08 | 250 | 250 | 250 | 250 | 8,000 | 500 |
| 2003-08-07 | 250 | 250 | 250 | 250 | 12,000 | 500 |
| 2003-08-05 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 2003-08-04 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2003-08-01 | 245 | 245 | 236 | 236 | 4,000 | 472 |
| 2003-07-31 | 247 | 249 | 247 | 249 | 8,000 | 498 |
| 2003-07-30 | 247 | 247 | 247 | 247 | 2,000 | 494 |
| 2003-07-29 | 247 | 247 | 247 | 247 | 4,000 | 494 |
| 2003-07-28 | 246 | 246 | 245 | 246 | 9,000 | 492 |
| 2003-07-25 | 241 | 245 | 237 | 240 | 12,000 | 480 |
| 2003-07-23 | 241 | 241 | 236 | 236 | 4,000 | 472 |
| 2003-07-22 | 247 | 247 | 241 | 241 | 5,000 | 482 |
| 2003-07-18 | 249 | 249 | 240 | 248 | 21,000 | 496 |
| 2003-07-17 | 240 | 240 | 234 | 234 | 6,000 | 468 |
| 2003-07-16 | 237 | 240 | 237 | 240 | 2,000 | 480 |
| 2003-07-15 | 237 | 237 | 236 | 236 | 3,000 | 472 |
| 2003-07-14 | 233 | 235 | 233 | 235 | 4,000 | 470 |
| 2003-07-11 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2003-07-10 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2003-07-09 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2003-07-08 | 239 | 239 | 237 | 237 | 5,000 | 474 |
| 2003-07-07 | 244 | 244 | 243 | 243 | 5,000 | 486 |
| 2003-07-04 | 255 | 255 | 240 | 240 | 12,000 | 480 |
| 2003-07-03 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2003-07-02 | 231 | 234 | 231 | 234 | 11,000 | 468 |
| 2003-07-01 | 231 | 232 | 231 | 231 | 3,000 | 462 |
| 2003-06-30 | 233 | 233 | 233 | 233 | 4,000 | 466 |
| 2003-06-27 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2003-06-26 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2003-06-25 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 2003-06-24 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2003-06-23 | 228 | 228 | 228 | 228 | 3,000 | 456 |
| 2003-06-20 | 229 | 229 | 229 | 229 | 5,000 | 458 |
| 2003-06-19 | 223 | 223 | 223 | 223 | 4,000 | 446 |
| 2003-06-18 | 223 | 223 | 223 | 223 | 4,000 | 446 |
| 2003-06-17 | 218 | 223 | 218 | 223 | 5,000 | 446 |
| 2003-06-16 | 219 | 219 | 214 | 214 | 6,000 | 428 |
| 2003-06-12 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 2003-06-11 | 215 | 219 | 213 | 213 | 8,000 | 426 |
| 2003-06-06 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2003-06-03 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2003-06-02 | 211 | 211 | 210 | 210 | 2,000 | 420 |
| 2003-05-30 | 209 | 209 | 209 | 209 | 3,000 | 418 |
| 2003-05-29 | 208 | 208 | 208 | 208 | 3,000 | 416 |
| 2003-05-28 | 209 | 209 | 208 | 208 | 3,000 | 416 |
| 2003-05-27 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2003-05-26 | 202 | 205 | 201 | 205 | 14,000 | 410 |
| 2003-05-23 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2003-05-22 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2003-05-20 | 199 | 199 | 199 | 199 | 11,000 | 398 |
| 2003-05-16 | 192 | 194 | 192 | 194 | 6,000 | 388 |
| 2003-05-15 | 193 | 193 | 191 | 191 | 7,000 | 382 |
| 2003-05-14 | 191 | 192 | 190 | 191 | 25,000 | 382 |
| 2003-05-13 | 200 | 201 | 200 | 200 | 9,000 | 400 |
| 2003-05-12 | 200 | 200 | 200 | 200 | 12,000 | 400 |
| 2003-05-06 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2003-05-02 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2003-05-01 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2003-04-28 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2003-04-25 | 203 | 206 | 203 | 205 | 16,000 | 410 |
| 2003-04-23 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2003-04-22 | 196 | 204 | 196 | 204 | 4,000 | 408 |
| 2003-04-18 | 201 | 201 | 201 | 201 | 6,000 | 402 |
| 2003-04-17 | 197 | 200 | 197 | 200 | 2,000 | 400 |
| 2003-04-14 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2003-04-10 | 189 | 189 | 189 | 189 | 5,000 | 378 |
| 2003-04-09 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2003-04-08 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2003-04-03 | 192 | 192 | 191 | 191 | 2,000 | 382 |
| 2003-04-02 | 199 | 199 | 191 | 191 | 3,000 | 382 |
| 2003-03-25 | 207 | 208 | 206 | 206 | 6,000 | 412 |
| 2003-03-24 | 205 | 210 | 205 | 210 | 3,000 | 420 |
| 2003-03-20 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 2003-03-18 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2003-03-11 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2003-03-10 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2003-03-04 | 191 | 193 | 191 | 193 | 11,000 | 386 |
| 2003-03-03 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2003-02-28 | 192 | 196 | 192 | 196 | 6,000 | 392 |
| 2003-02-27 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2003-02-26 | 197 | 197 | 196 | 196 | 7,000 | 392 |
| 2003-02-25 | 190 | 199 | 190 | 199 | 3,000 | 398 |
| 2003-02-20 | 197 | 197 | 190 | 190 | 9,000 | 380 |
| 2003-02-19 | 193 | 193 | 193 | 193 | 53,000 | 386 |
| 2003-02-18 | 194 | 194 | 193 | 193 | 3,000 | 386 |
| 2003-02-17 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2003-02-14 | 196 | 196 | 190 | 190 | 7,000 | 380 |
| 2003-02-13 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2003-02-12 | 192 | 192 | 190 | 190 | 3,000 | 380 |
| 2003-02-10 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 2003-02-07 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-02-05 | 187 | 187 | 185 | 185 | 12,000 | 370 |
| 2003-02-04 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2003-02-03 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2003-01-30 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-01-28 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-01-24 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2003-01-22 | 186 | 186 | 185 | 185 | 2,000 | 370 |
| 2003-01-21 | 189 | 189 | 189 | 189 | 2,000 | 378 |
| 2003-01-20 | 193 | 193 | 193 | 193 | 6,000 | 386 |
| 2003-01-17 | 189 | 189 | 189 | 189 | 3,000 | 378 |
| 2003-01-16 | 184 | 186 | 184 | 186 | 3,000 | 372 |
| 2003-01-15 | 181 | 181 | 181 | 181 | 9,000 | 362 |
| 2003-01-10 | 182 | 182 | 182 | 182 | 4,000 | 364 |
| 2003-01-07 | 173 | 173 | 171 | 171 | 3,000 | 342 |
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
