5304 SECカーボン(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 294 | 297 | 290 | 290 | 6,000 | 580 |
| 2004-12-27 | 298 | 298 | 291 | 297 | 4,000 | 594 |
| 2004-12-24 | 290 | 293 | 288 | 288 | 17,000 | 576 |
| 2004-12-22 | 292 | 292 | 290 | 290 | 17,000 | 580 |
| 2004-12-21 | 296 | 296 | 295 | 295 | 4,000 | 590 |
| 2004-12-20 | 296 | 296 | 296 | 296 | 11,000 | 592 |
| 2004-12-17 | 297 | 297 | 297 | 297 | 4,000 | 594 |
| 2004-12-16 | 297 | 297 | 296 | 296 | 4,000 | 592 |
| 2004-12-15 | 291 | 294 | 291 | 294 | 2,000 | 588 |
| 2004-12-14 | 291 | 291 | 291 | 291 | 5,000 | 582 |
| 2004-12-13 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2004-12-10 | 293 | 293 | 292 | 292 | 3,000 | 584 |
| 2004-12-09 | 302 | 302 | 302 | 302 | 3,000 | 604 |
| 2004-12-08 | 298 | 302 | 291 | 302 | 6,000 | 604 |
| 2004-12-07 | 293 | 306 | 293 | 299 | 22,000 | 598 |
| 2004-12-06 | 308 | 308 | 308 | 308 | 4,000 | 616 |
| 2004-12-03 | 294 | 308 | 294 | 308 | 17,000 | 616 |
| 2004-12-01 | 295 | 295 | 291 | 291 | 2,000 | 582 |
| 2004-11-30 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2004-11-29 | 285 | 285 | 285 | 285 | 6,000 | 570 |
| 2004-11-25 | 281 | 290 | 281 | 290 | 4,000 | 580 |
| 2004-11-24 | 270 | 280 | 270 | 280 | 6,000 | 560 |
| 2004-11-22 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2004-11-19 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2004-11-18 | 301 | 301 | 300 | 300 | 5,000 | 600 |
| 2004-11-17 | 301 | 301 | 300 | 300 | 4,000 | 600 |
| 2004-11-16 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2004-11-15 | 290 | 295 | 290 | 295 | 2,000 | 590 |
| 2004-11-12 | 305 | 305 | 300 | 300 | 10,000 | 600 |
| 2004-11-11 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2004-11-10 | 297 | 305 | 297 | 305 | 6,000 | 610 |
| 2004-11-09 | 300 | 308 | 298 | 308 | 4,000 | 616 |
| 2004-11-08 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2004-11-02 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2004-11-01 | 309 | 309 | 309 | 309 | 3,000 | 618 |
| 2004-10-29 | 309 | 309 | 309 | 309 | 3,000 | 618 |
| 2004-10-28 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2004-10-27 | 315 | 315 | 310 | 314 | 6,000 | 628 |
| 2004-10-26 | 317 | 317 | 317 | 317 | 3,000 | 634 |
| 2004-10-25 | 299 | 317 | 299 | 317 | 9,000 | 634 |
| 2004-10-22 | 315 | 318 | 314 | 318 | 6,000 | 636 |
| 2004-10-21 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2004-10-20 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2004-10-19 | 310 | 310 | 304 | 310 | 8,000 | 620 |
| 2004-10-15 | 309 | 310 | 309 | 310 | 6,000 | 620 |
| 2004-10-14 | 319 | 319 | 319 | 319 | 3,000 | 638 |
| 2004-10-13 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2004-10-12 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2004-10-08 | 315 | 320 | 315 | 320 | 9,000 | 640 |
| 2004-10-07 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2004-10-06 | 309 | 310 | 309 | 310 | 7,000 | 620 |
| 2004-10-05 | 309 | 309 | 309 | 309 | 3,000 | 618 |
| 2004-10-04 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2004-10-01 | 300 | 310 | 300 | 310 | 4,000 | 620 |
| 2004-09-30 | 295 | 300 | 295 | 300 | 2,000 | 600 |
| 2004-09-29 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2004-09-27 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2004-09-24 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2004-09-22 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 2004-09-17 | 319 | 319 | 310 | 310 | 5,000 | 620 |
| 2004-09-14 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2004-09-13 | 315 | 320 | 315 | 320 | 16,000 | 640 |
| 2004-09-10 | 320 | 330 | 300 | 330 | 26,000 | 660 |
| 2004-09-09 | 309 | 320 | 309 | 320 | 11,000 | 640 |
| 2004-09-08 | 305 | 305 | 305 | 305 | 7,000 | 610 |
| 2004-09-07 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2004-09-03 | 294 | 295 | 294 | 295 | 3,000 | 590 |
| 2004-09-02 | 294 | 294 | 294 | 294 | 11,000 | 588 |
| 2004-09-01 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 2004-08-31 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2004-08-30 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 2004-08-27 | 292 | 292 | 291 | 291 | 6,000 | 582 |
| 2004-08-26 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2004-08-25 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 2004-08-24 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 2004-08-23 | 305 | 310 | 291 | 293 | 29,000 | 586 |
| 2004-08-20 | 293 | 305 | 293 | 305 | 9,000 | 610 |
| 2004-08-19 | 295 | 296 | 295 | 295 | 7,000 | 590 |
| 2004-08-18 | 294 | 295 | 294 | 295 | 4,000 | 590 |
| 2004-08-17 | 293 | 293 | 293 | 293 | 3,000 | 586 |
| 2004-08-13 | 294 | 294 | 294 | 294 | 3,000 | 588 |
| 2004-08-12 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2004-08-11 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2004-08-10 | 295 | 296 | 295 | 295 | 6,000 | 590 |
| 2004-08-09 | 295 | 295 | 294 | 295 | 10,000 | 590 |
| 2004-08-06 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2004-08-05 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2004-08-04 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2004-08-03 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2004-08-02 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2004-07-30 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2004-07-29 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2004-07-28 | 305 | 305 | 300 | 300 | 2,000 | 600 |
| 2004-07-27 | 301 | 301 | 301 | 301 | 2,000 | 602 |
| 2004-07-26 | 309 | 309 | 301 | 301 | 3,000 | 602 |
| 2004-07-23 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2004-07-22 | 309 | 309 | 309 | 309 | 3,000 | 618 |
| 2004-07-21 | 309 | 315 | 309 | 315 | 4,000 | 630 |
| 2004-07-20 | 325 | 325 | 304 | 309 | 13,000 | 618 |
| 2004-07-16 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 2004-07-15 | 318 | 318 | 318 | 318 | 6,000 | 636 |
| 2004-07-14 | 316 | 318 | 316 | 318 | 6,000 | 636 |
| 2004-07-13 | 298 | 319 | 298 | 318 | 30,000 | 636 |
| 2004-07-12 | 298 | 298 | 298 | 298 | 4,000 | 596 |
| 2004-07-09 | 299 | 299 | 299 | 299 | 13,000 | 598 |
| 2004-07-08 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2004-07-07 | 300 | 300 | 299 | 299 | 7,000 | 598 |
| 2004-07-06 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2004-07-05 | 305 | 305 | 300 | 300 | 6,000 | 600 |
| 2004-07-02 | 301 | 301 | 297 | 300 | 11,000 | 600 |
| 2004-07-01 | 296 | 297 | 296 | 296 | 4,000 | 592 |
| 2004-06-30 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 2004-06-29 | 295 | 295 | 293 | 295 | 8,000 | 590 |
| 2004-06-28 | 293 | 295 | 290 | 295 | 8,000 | 590 |
| 2004-06-25 | 290 | 293 | 290 | 290 | 15,000 | 580 |
| 2004-06-24 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2004-06-22 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2004-06-21 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2004-06-18 | 289 | 289 | 289 | 289 | 8,000 | 578 |
| 2004-06-17 | 286 | 286 | 285 | 285 | 2,000 | 570 |
| 2004-06-16 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2004-06-15 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2004-06-14 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2004-06-10 | 276 | 285 | 276 | 285 | 3,000 | 570 |
| 2004-06-09 | 275 | 275 | 275 | 275 | 7,000 | 550 |
| 2004-06-08 | 275 | 275 | 275 | 275 | 4,000 | 550 |
| 2004-06-03 | 278 | 278 | 275 | 275 | 2,000 | 550 |
| 2004-06-02 | 283 | 283 | 273 | 273 | 3,000 | 546 |
| 2004-06-01 | 285 | 285 | 284 | 284 | 5,000 | 568 |
| 2004-05-31 | 289 | 289 | 284 | 284 | 4,000 | 568 |
| 2004-05-28 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2004-05-27 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2004-05-26 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 2004-05-25 | 291 | 292 | 290 | 290 | 7,000 | 580 |
| 2004-05-20 | 297 | 297 | 295 | 295 | 5,000 | 590 |
| 2004-05-18 | 280 | 289 | 280 | 289 | 4,000 | 578 |
| 2004-05-17 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2004-05-12 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 2004-05-11 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2004-05-10 | 278 | 300 | 278 | 300 | 5,000 | 600 |
| 2004-05-07 | 296 | 300 | 296 | 300 | 5,000 | 600 |
| 2004-05-06 | 292 | 296 | 279 | 296 | 7,000 | 592 |
| 2004-04-30 | 300 | 300 | 292 | 292 | 10,000 | 584 |
| 2004-04-28 | 301 | 302 | 299 | 300 | 7,000 | 600 |
| 2004-04-27 | 300 | 303 | 300 | 303 | 10,000 | 606 |
| 2004-04-26 | 299 | 299 | 293 | 293 | 3,000 | 586 |
| 2004-04-23 | 292 | 295 | 292 | 295 | 10,000 | 590 |
| 2004-04-22 | 290 | 291 | 290 | 291 | 9,000 | 582 |
| 2004-04-21 | 286 | 287 | 286 | 287 | 6,000 | 574 |
| 2004-04-20 | 290 | 290 | 287 | 287 | 7,000 | 574 |
| 2004-04-19 | 285 | 285 | 285 | 285 | 5,000 | 570 |
| 2004-04-16 | 290 | 290 | 285 | 285 | 6,000 | 570 |
| 2004-04-15 | 290 | 290 | 290 | 290 | 10,000 | 580 |
| 2004-04-14 | 283 | 290 | 283 | 290 | 16,000 | 580 |
| 2004-04-13 | 282 | 282 | 282 | 282 | 4,000 | 564 |
| 2004-04-12 | 275 | 282 | 274 | 282 | 3,000 | 564 |
| 2004-04-09 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2004-04-08 | 274 | 282 | 274 | 282 | 6,000 | 564 |
| 2004-04-07 | 274 | 277 | 274 | 277 | 3,000 | 554 |
| 2004-04-06 | 269 | 271 | 269 | 271 | 8,000 | 542 |
| 2004-04-05 | 283 | 285 | 283 | 283 | 9,000 | 566 |
| 2004-04-02 | 265 | 281 | 265 | 281 | 8,000 | 562 |
| 2004-04-01 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2004-03-31 | 287 | 287 | 286 | 287 | 7,000 | 574 |
| 2004-03-29 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2004-03-26 | 287 | 290 | 287 | 290 | 9,000 | 580 |
| 2004-03-25 | 280 | 286 | 280 | 282 | 9,000 | 564 |
| 2004-03-24 | 280 | 280 | 270 | 270 | 6,000 | 540 |
| 2004-03-23 | 283 | 283 | 271 | 280 | 12,000 | 560 |
| 2004-03-22 | 278 | 285 | 278 | 285 | 24,000 | 570 |
| 2004-03-19 | 272 | 278 | 272 | 278 | 20,000 | 556 |
| 2004-03-18 | 278 | 278 | 274 | 274 | 7,000 | 548 |
| 2004-03-17 | 275 | 279 | 273 | 279 | 21,000 | 558 |
| 2004-03-16 | 279 | 279 | 269 | 278 | 10,000 | 556 |
| 2004-03-15 | 275 | 279 | 275 | 279 | 11,000 | 558 |
| 2004-03-12 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2004-03-11 | 278 | 278 | 278 | 278 | 3,000 | 556 |
| 2004-03-10 | 271 | 278 | 270 | 278 | 16,000 | 556 |
| 2004-03-09 | 275 | 275 | 270 | 270 | 22,000 | 540 |
| 2004-03-08 | 274 | 279 | 274 | 279 | 12,000 | 558 |
| 2004-03-05 | 257 | 260 | 256 | 260 | 10,000 | 520 |
| 2004-03-04 | 250 | 255 | 245 | 255 | 28,000 | 510 |
| 2004-03-03 | 250 | 250 | 249 | 249 | 2,000 | 498 |
| 2004-03-02 | 253 | 253 | 246 | 246 | 8,000 | 492 |
| 2004-03-01 | 255 | 257 | 250 | 250 | 11,000 | 500 |
| 2004-02-27 | 245 | 245 | 245 | 245 | 12,000 | 490 |
| 2004-02-26 | 247 | 247 | 245 | 245 | 9,000 | 490 |
| 2004-02-25 | 251 | 251 | 245 | 249 | 7,000 | 498 |
| 2004-02-24 | 252 | 252 | 250 | 250 | 13,000 | 500 |
| 2004-02-23 | 250 | 250 | 250 | 250 | 6,000 | 500 |
| 2004-02-20 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2004-02-19 | 249 | 250 | 249 | 250 | 2,000 | 500 |
| 2004-02-18 | 248 | 248 | 247 | 247 | 2,000 | 494 |
| 2004-02-17 | 245 | 246 | 245 | 246 | 4,000 | 492 |
| 2004-02-16 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 2004-02-12 | 233 | 240 | 233 | 240 | 15,000 | 480 |
| 2004-02-10 | 233 | 233 | 233 | 233 | 10,000 | 466 |
| 2004-02-05 | 233 | 233 | 233 | 233 | 5,000 | 466 |
| 2004-02-04 | 233 | 233 | 233 | 233 | 4,000 | 466 |
| 2004-02-03 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2004-02-02 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2004-01-29 | 234 | 235 | 233 | 233 | 6,000 | 466 |
| 2004-01-28 | 228 | 233 | 228 | 233 | 3,000 | 466 |
| 2004-01-27 | 232 | 234 | 232 | 232 | 13,000 | 464 |
| 2004-01-23 | 238 | 240 | 238 | 240 | 3,000 | 480 |
| 2004-01-21 | 244 | 244 | 236 | 236 | 4,000 | 472 |
| 2004-01-20 | 248 | 248 | 244 | 244 | 8,000 | 488 |
| 2004-01-19 | 240 | 246 | 240 | 243 | 13,000 | 486 |
| 2004-01-16 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2004-01-15 | 240 | 240 | 233 | 233 | 11,000 | 466 |
| 2004-01-14 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 2004-01-13 | 241 | 241 | 240 | 240 | 4,000 | 480 |
| 2004-01-09 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2004-01-08 | 235 | 235 | 234 | 234 | 4,000 | 468 |
| 2004-01-07 | 240 | 240 | 234 | 234 | 8,000 | 468 |
| 2004-01-06 | 235 | 235 | 235 | 235 | 1,000 | 470 |
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
