5304 SECカーボン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 708 | 715 | 706 | 712 | 28,000 | 1,424 |
| 2005-12-29 | 710 | 710 | 700 | 705 | 60,000 | 1,410 |
| 2005-12-28 | 685 | 705 | 680 | 705 | 28,000 | 1,410 |
| 2005-12-27 | 697 | 697 | 675 | 692 | 19,000 | 1,384 |
| 2005-12-26 | 710 | 710 | 672 | 700 | 39,000 | 1,400 |
| 2005-12-22 | 710 | 710 | 686 | 704 | 32,000 | 1,408 |
| 2005-12-21 | 715 | 715 | 682 | 704 | 75,000 | 1,408 |
| 2005-12-20 | 720 | 720 | 705 | 710 | 57,000 | 1,420 |
| 2005-12-19 | 730 | 735 | 711 | 720 | 52,000 | 1,440 |
| 2005-12-16 | 710 | 720 | 705 | 720 | 106,000 | 1,440 |
| 2005-12-15 | 690 | 716 | 670 | 716 | 82,000 | 1,432 |
| 2005-12-14 | 725 | 728 | 690 | 696 | 37,000 | 1,392 |
| 2005-12-13 | 718 | 730 | 700 | 720 | 142,000 | 1,440 |
| 2005-12-12 | 667 | 700 | 660 | 698 | 65,000 | 1,396 |
| 2005-12-09 | 668 | 669 | 642 | 659 | 74,000 | 1,318 |
| 2005-12-08 | 667 | 679 | 659 | 674 | 79,000 | 1,348 |
| 2005-12-07 | 651 | 710 | 650 | 704 | 251,000 | 1,408 |
| 2005-12-06 | 610 | 647 | 607 | 644 | 123,000 | 1,288 |
| 2005-12-05 | 600 | 608 | 595 | 608 | 141,000 | 1,216 |
| 2005-12-02 | 576 | 586 | 570 | 575 | 30,000 | 1,150 |
| 2005-12-01 | 574 | 579 | 570 | 577 | 68,000 | 1,154 |
| 2005-11-30 | 571 | 575 | 561 | 575 | 61,000 | 1,150 |
| 2005-11-29 | 574 | 589 | 561 | 571 | 66,000 | 1,142 |
| 2005-11-28 | 550 | 592 | 547 | 571 | 128,000 | 1,142 |
| 2005-11-25 | 562 | 563 | 540 | 550 | 136,000 | 1,100 |
| 2005-11-24 | 544 | 582 | 538 | 575 | 576,000 | 1,150 |
| 2005-11-22 | 497 | 502 | 495 | 502 | 24,000 | 1,004 |
| 2005-11-21 | 505 | 506 | 494 | 500 | 35,000 | 1,000 |
| 2005-11-18 | 504 | 506 | 498 | 500 | 28,000 | 1,000 |
| 2005-11-17 | 498 | 503 | 497 | 503 | 30,000 | 1,006 |
| 2005-11-16 | 496 | 500 | 494 | 500 | 9,000 | 1,000 |
| 2005-11-15 | 501 | 501 | 495 | 495 | 16,000 | 990 |
| 2005-11-14 | 511 | 511 | 501 | 501 | 82,000 | 1,002 |
| 2005-11-11 | 520 | 524 | 509 | 514 | 178,000 | 1,028 |
| 2005-11-10 | 499 | 499 | 489 | 497 | 66,000 | 994 |
| 2005-11-09 | 503 | 503 | 496 | 501 | 39,000 | 1,002 |
| 2005-11-08 | 490 | 506 | 488 | 505 | 114,000 | 1,010 |
| 2005-11-07 | 486 | 486 | 480 | 484 | 34,000 | 968 |
| 2005-11-04 | 485 | 486 | 479 | 484 | 51,000 | 968 |
| 2005-11-02 | 479 | 484 | 479 | 484 | 18,000 | 968 |
| 2005-11-01 | 480 | 485 | 476 | 484 | 15,000 | 968 |
| 2005-10-31 | 475 | 484 | 470 | 484 | 13,000 | 968 |
| 2005-10-28 | 475 | 475 | 472 | 472 | 3,000 | 944 |
| 2005-10-27 | 472 | 472 | 466 | 472 | 7,000 | 944 |
| 2005-10-26 | 473 | 473 | 472 | 472 | 5,000 | 944 |
| 2005-10-25 | 480 | 480 | 475 | 475 | 5,000 | 950 |
| 2005-10-24 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2005-10-21 | 470 | 478 | 468 | 478 | 9,000 | 956 |
| 2005-10-20 | 477 | 477 | 470 | 470 | 6,000 | 940 |
| 2005-10-19 | 472 | 472 | 470 | 470 | 6,000 | 940 |
| 2005-10-18 | 473 | 475 | 471 | 471 | 13,000 | 942 |
| 2005-10-17 | 473 | 474 | 473 | 474 | 3,000 | 948 |
| 2005-10-14 | 475 | 479 | 475 | 479 | 2,000 | 958 |
| 2005-10-13 | 473 | 480 | 472 | 480 | 6,000 | 960 |
| 2005-10-12 | 478 | 478 | 475 | 475 | 11,000 | 950 |
| 2005-10-11 | 485 | 485 | 475 | 485 | 8,000 | 970 |
| 2005-10-07 | 485 | 489 | 478 | 489 | 4,000 | 978 |
| 2005-10-06 | 483 | 485 | 480 | 485 | 8,000 | 970 |
| 2005-10-05 | 490 | 495 | 484 | 484 | 16,000 | 968 |
| 2005-10-04 | 480 | 490 | 480 | 490 | 18,000 | 980 |
| 2005-10-03 | 480 | 480 | 478 | 478 | 2,000 | 956 |
| 2005-09-30 | 489 | 489 | 477 | 480 | 7,000 | 960 |
| 2005-09-29 | 479 | 490 | 476 | 490 | 9,000 | 980 |
| 2005-09-28 | 476 | 494 | 475 | 494 | 7,000 | 988 |
| 2005-09-27 | 492 | 492 | 479 | 484 | 10,000 | 968 |
| 2005-09-26 | 498 | 499 | 491 | 498 | 19,000 | 996 |
| 2005-09-22 | 513 | 513 | 491 | 498 | 26,000 | 996 |
| 2005-09-21 | 501 | 515 | 499 | 515 | 63,000 | 1,030 |
| 2005-09-20 | 500 | 500 | 491 | 499 | 16,000 | 998 |
| 2005-09-16 | 499 | 499 | 491 | 499 | 19,000 | 998 |
| 2005-09-15 | 500 | 500 | 489 | 500 | 30,000 | 1,000 |
| 2005-09-14 | 485 | 499 | 483 | 499 | 52,000 | 998 |
| 2005-09-13 | 479 | 479 | 466 | 479 | 6,000 | 958 |
| 2005-09-12 | 480 | 482 | 473 | 480 | 35,000 | 960 |
| 2005-09-09 | 468 | 477 | 465 | 477 | 14,000 | 954 |
| 2005-09-08 | 472 | 472 | 466 | 467 | 7,000 | 934 |
| 2005-09-07 | 470 | 480 | 470 | 475 | 9,000 | 950 |
| 2005-09-06 | 490 | 495 | 475 | 475 | 26,000 | 950 |
| 2005-09-05 | 474 | 490 | 473 | 482 | 44,000 | 964 |
| 2005-09-02 | 474 | 474 | 463 | 470 | 8,000 | 940 |
| 2005-09-01 | 475 | 475 | 468 | 474 | 8,000 | 948 |
| 2005-08-31 | 459 | 478 | 459 | 478 | 26,000 | 956 |
| 2005-08-30 | 458 | 460 | 452 | 460 | 5,000 | 920 |
| 2005-08-29 | 455 | 458 | 455 | 458 | 2,000 | 916 |
| 2005-08-26 | 455 | 455 | 451 | 451 | 11,000 | 902 |
| 2005-08-25 | 458 | 458 | 451 | 455 | 11,000 | 910 |
| 2005-08-24 | 460 | 463 | 455 | 456 | 7,000 | 912 |
| 2005-08-23 | 468 | 468 | 468 | 468 | 6,000 | 936 |
| 2005-08-22 | 457 | 462 | 456 | 462 | 6,000 | 924 |
| 2005-08-19 | 459 | 465 | 458 | 458 | 14,000 | 916 |
| 2005-08-18 | 466 | 469 | 465 | 469 | 5,000 | 938 |
| 2005-08-17 | 476 | 476 | 470 | 472 | 8,000 | 944 |
| 2005-08-16 | 479 | 479 | 470 | 476 | 11,000 | 952 |
| 2005-08-15 | 475 | 480 | 471 | 475 | 9,000 | 950 |
| 2005-08-12 | 480 | 480 | 463 | 470 | 30,000 | 940 |
| 2005-08-11 | 495 | 505 | 471 | 480 | 57,000 | 960 |
| 2005-08-10 | 475 | 486 | 471 | 486 | 78,000 | 972 |
| 2005-08-09 | 445 | 474 | 440 | 474 | 46,000 | 948 |
| 2005-08-08 | 417 | 439 | 417 | 439 | 26,000 | 878 |
| 2005-08-05 | 438 | 439 | 427 | 427 | 37,000 | 854 |
| 2005-08-04 | 457 | 461 | 435 | 438 | 48,000 | 876 |
| 2005-08-03 | 472 | 472 | 457 | 457 | 13,000 | 914 |
| 2005-08-02 | 478 | 489 | 470 | 472 | 30,000 | 944 |
| 2005-08-01 | 468 | 479 | 468 | 478 | 7,000 | 956 |
| 2005-07-29 | 477 | 484 | 460 | 460 | 21,000 | 920 |
| 2005-07-28 | 490 | 490 | 475 | 475 | 27,000 | 950 |
| 2005-07-27 | 483 | 491 | 465 | 490 | 77,000 | 980 |
| 2005-07-26 | 470 | 481 | 455 | 481 | 40,000 | 962 |
| 2005-07-25 | 490 | 490 | 458 | 475 | 38,000 | 950 |
| 2005-07-22 | 500 | 500 | 489 | 499 | 25,000 | 998 |
| 2005-07-21 | 503 | 509 | 500 | 500 | 16,000 | 1,000 |
| 2005-07-20 | 519 | 519 | 500 | 509 | 39,000 | 1,018 |
| 2005-07-19 | 497 | 508 | 496 | 504 | 16,000 | 1,008 |
| 2005-07-15 | 488 | 496 | 480 | 496 | 25,000 | 992 |
| 2005-07-14 | 488 | 492 | 488 | 492 | 8,000 | 984 |
| 2005-07-13 | 492 | 492 | 480 | 487 | 21,000 | 974 |
| 2005-07-12 | 500 | 500 | 481 | 492 | 23,000 | 984 |
| 2005-07-11 | 510 | 517 | 500 | 500 | 16,000 | 1,000 |
| 2005-07-08 | 499 | 510 | 499 | 510 | 39,000 | 1,020 |
| 2005-07-07 | 500 | 500 | 486 | 498 | 45,000 | 996 |
| 2005-07-06 | 513 | 513 | 504 | 506 | 45,000 | 1,012 |
| 2005-07-05 | 506 | 524 | 505 | 524 | 54,000 | 1,048 |
| 2005-07-04 | 544 | 544 | 510 | 528 | 134,000 | 1,056 |
| 2005-07-01 | 513 | 545 | 510 | 545 | 389,000 | 1,090 |
| 2005-06-30 | 475 | 507 | 475 | 506 | 182,000 | 1,012 |
| 2005-06-29 | 470 | 474 | 464 | 474 | 127,000 | 948 |
| 2005-06-28 | 470 | 470 | 460 | 470 | 72,000 | 940 |
| 2005-06-27 | 441 | 460 | 441 | 460 | 83,000 | 920 |
| 2005-06-24 | 424 | 471 | 424 | 471 | 59,000 | 942 |
| 2005-06-23 | 437 | 439 | 431 | 434 | 9,000 | 868 |
| 2005-06-22 | 434 | 440 | 430 | 440 | 20,000 | 880 |
| 2005-06-21 | 430 | 434 | 420 | 434 | 8,000 | 868 |
| 2005-06-20 | 440 | 440 | 432 | 432 | 6,000 | 864 |
| 2005-06-17 | 439 | 442 | 432 | 442 | 50,000 | 884 |
| 2005-06-16 | 425 | 433 | 423 | 432 | 25,000 | 864 |
| 2005-06-15 | 423 | 425 | 418 | 418 | 7,000 | 836 |
| 2005-06-14 | 428 | 430 | 428 | 430 | 5,000 | 860 |
| 2005-06-13 | 426 | 445 | 426 | 433 | 19,000 | 866 |
| 2005-06-10 | 425 | 440 | 420 | 440 | 28,000 | 880 |
| 2005-06-09 | 424 | 428 | 424 | 428 | 4,000 | 856 |
| 2005-06-08 | 424 | 428 | 424 | 428 | 5,000 | 856 |
| 2005-06-07 | 433 | 433 | 416 | 424 | 17,000 | 848 |
| 2005-06-06 | 437 | 440 | 433 | 433 | 10,000 | 866 |
| 2005-06-03 | 440 | 440 | 430 | 440 | 15,000 | 880 |
| 2005-06-02 | 450 | 460 | 435 | 444 | 51,000 | 888 |
| 2005-06-01 | 461 | 462 | 441 | 451 | 66,000 | 902 |
| 2005-05-31 | 465 | 469 | 450 | 465 | 130,000 | 930 |
| 2005-05-30 | 400 | 475 | 400 | 475 | 82,000 | 950 |
| 2005-05-27 | 394 | 400 | 390 | 400 | 14,000 | 800 |
| 2005-05-26 | 385 | 400 | 385 | 400 | 46,000 | 800 |
| 2005-05-25 | 390 | 402 | 371 | 380 | 83,000 | 760 |
| 2005-05-24 | 383 | 398 | 383 | 390 | 30,000 | 780 |
| 2005-05-23 | 380 | 400 | 351 | 400 | 56,000 | 800 |
| 2005-05-20 | 370 | 370 | 360 | 370 | 5,000 | 740 |
| 2005-05-18 | 370 | 370 | 366 | 370 | 3,000 | 740 |
| 2005-05-16 | 392 | 392 | 360 | 370 | 5,000 | 740 |
| 2005-05-13 | 359 | 389 | 359 | 389 | 6,000 | 778 |
| 2005-05-11 | 336 | 337 | 336 | 337 | 3,000 | 674 |
| 2005-05-10 | 337 | 337 | 336 | 336 | 3,000 | 672 |
| 2005-05-09 | 339 | 339 | 335 | 335 | 3,000 | 670 |
| 2005-05-06 | 336 | 336 | 335 | 335 | 3,000 | 670 |
| 2005-05-02 | 336 | 336 | 335 | 335 | 3,000 | 670 |
| 2005-04-28 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 2005-04-27 | 349 | 350 | 332 | 332 | 6,000 | 664 |
| 2005-04-26 | 359 | 359 | 350 | 350 | 4,000 | 700 |
| 2005-04-25 | 341 | 360 | 341 | 360 | 13,000 | 720 |
| 2005-04-22 | 333 | 333 | 333 | 333 | 1,000 | 666 |
| 2005-04-21 | 331 | 332 | 330 | 330 | 19,000 | 660 |
| 2005-04-20 | 330 | 346 | 330 | 346 | 12,000 | 692 |
| 2005-04-19 | 325 | 325 | 324 | 324 | 10,000 | 648 |
| 2005-04-18 | 330 | 330 | 315 | 315 | 9,000 | 630 |
| 2005-04-15 | 339 | 339 | 331 | 331 | 4,000 | 662 |
| 2005-04-14 | 329 | 340 | 329 | 340 | 15,000 | 680 |
| 2005-04-13 | 360 | 360 | 359 | 359 | 2,000 | 718 |
| 2005-04-12 | 372 | 377 | 369 | 369 | 10,000 | 738 |
| 2005-04-11 | 390 | 390 | 387 | 387 | 12,000 | 774 |
| 2005-04-08 | 357 | 387 | 357 | 387 | 3,000 | 774 |
| 2005-04-06 | 357 | 357 | 357 | 357 | 4,000 | 714 |
| 2005-04-05 | 356 | 356 | 355 | 356 | 4,000 | 712 |
| 2005-04-01 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2005-03-31 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 2005-03-29 | 380 | 380 | 360 | 365 | 17,000 | 730 |
| 2005-03-28 | 375 | 380 | 375 | 375 | 4,000 | 750 |
| 2005-03-25 | 397 | 397 | 376 | 396 | 8,000 | 792 |
| 2005-03-24 | 399 | 400 | 385 | 399 | 28,000 | 798 |
| 2005-03-23 | 398 | 400 | 385 | 400 | 19,000 | 800 |
| 2005-03-22 | 390 | 398 | 385 | 398 | 43,000 | 796 |
| 2005-03-18 | 345 | 390 | 345 | 390 | 34,000 | 780 |
| 2005-03-16 | 348 | 348 | 348 | 348 | 2,000 | 696 |
| 2005-03-15 | 344 | 345 | 344 | 345 | 4,000 | 690 |
| 2005-03-14 | 344 | 344 | 344 | 344 | 3,000 | 688 |
| 2005-03-11 | 349 | 349 | 344 | 344 | 19,000 | 688 |
| 2005-03-10 | 350 | 350 | 340 | 349 | 31,000 | 698 |
| 2005-03-09 | 348 | 351 | 348 | 351 | 7,000 | 702 |
| 2005-03-08 | 349 | 350 | 349 | 349 | 19,000 | 698 |
| 2005-03-07 | 350 | 350 | 349 | 349 | 5,000 | 698 |
| 2005-03-04 | 330 | 349 | 330 | 349 | 14,000 | 698 |
| 2005-03-03 | 331 | 331 | 330 | 330 | 7,000 | 660 |
| 2005-03-02 | 339 | 339 | 330 | 330 | 9,000 | 660 |
| 2005-03-01 | 336 | 339 | 320 | 339 | 16,000 | 678 |
| 2005-02-28 | 320 | 335 | 320 | 335 | 20,000 | 670 |
| 2005-02-25 | 302 | 319 | 302 | 319 | 26,000 | 638 |
| 2005-02-24 | 317 | 317 | 317 | 317 | 2,000 | 634 |
| 2005-02-23 | 317 | 317 | 317 | 317 | 3,000 | 634 |
| 2005-02-22 | 318 | 318 | 317 | 317 | 17,000 | 634 |
| 2005-02-21 | 308 | 317 | 303 | 317 | 29,000 | 634 |
| 2005-02-18 | 299 | 308 | 299 | 308 | 21,000 | 616 |
| 2005-02-17 | 309 | 312 | 308 | 312 | 9,000 | 624 |
| 2005-02-16 | 305 | 305 | 298 | 298 | 8,000 | 596 |
| 2005-02-15 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2005-02-14 | 300 | 305 | 300 | 305 | 4,000 | 610 |
| 2005-02-10 | 295 | 298 | 295 | 298 | 3,000 | 596 |
| 2005-02-09 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2005-02-08 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2005-02-07 | 300 | 300 | 289 | 295 | 11,000 | 590 |
| 2005-02-04 | 310 | 310 | 305 | 305 | 7,000 | 610 |
| 2005-02-03 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 2005-02-02 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2005-02-01 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2005-01-31 | 309 | 318 | 309 | 318 | 2,000 | 636 |
| 2005-01-28 | 309 | 314 | 309 | 309 | 11,000 | 618 |
| 2005-01-27 | 301 | 309 | 301 | 309 | 4,000 | 618 |
| 2005-01-26 | 308 | 309 | 308 | 309 | 4,000 | 618 |
| 2005-01-25 | 309 | 309 | 308 | 308 | 4,000 | 616 |
| 2005-01-24 | 308 | 309 | 308 | 309 | 5,000 | 618 |
| 2005-01-21 | 298 | 308 | 298 | 308 | 6,000 | 616 |
| 2005-01-20 | 298 | 298 | 298 | 298 | 6,000 | 596 |
| 2005-01-19 | 294 | 300 | 294 | 300 | 4,000 | 600 |
| 2005-01-18 | 292 | 293 | 291 | 293 | 8,000 | 586 |
| 2005-01-14 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 2005-01-13 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2005-01-12 | 291 | 291 | 290 | 290 | 3,000 | 580 |
| 2005-01-11 | 291 | 291 | 290 | 290 | 5,000 | 580 |
| 2005-01-07 | 294 | 294 | 291 | 291 | 7,000 | 582 |
| 2005-01-06 | 295 | 295 | 294 | 294 | 5,000 | 588 |
| 2005-01-05 | 295 | 295 | 294 | 294 | 6,000 | 588 |
| 2005-01-04 | 295 | 295 | 294 | 294 | 3,000 | 588 |
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
