5304 SECカーボン(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,3101,3501,2851,34033,0002,680
2006-12-281,3491,3491,3051,31045,0002,620
2006-12-271,3831,3851,3351,33533,0002,670
2006-12-261,3581,3781,3581,35811,0002,716
2006-12-251,3521,3581,3351,35839,0002,716
2006-12-221,4191,4191,3721,38842,0002,776
2006-12-211,4351,4521,4191,421105,0002,842
2006-12-201,3811,4301,3811,42083,0002,840
2006-12-191,4001,4291,3781,381132,0002,762
2006-12-181,3581,4101,3501,40086,0002,800
2006-12-151,3561,3561,3301,33738,0002,674
2006-12-141,3011,3601,3011,33568,0002,670
2006-12-131,2501,2591,2401,25911,0002,518
2006-12-121,2301,2701,2301,25059,0002,500
2006-12-111,2101,2351,2101,23045,0002,460
2006-12-081,1901,2101,1901,20034,0002,400
2006-12-071,2001,2031,1981,19823,0002,396
2006-12-061,2301,2551,2301,24523,0002,490
2006-12-051,2121,2501,2121,25074,0002,500
2006-12-041,2381,2381,1881,19834,0002,396
2006-12-011,1491,2101,1491,21032,0002,420
2006-11-301,1001,1451,1001,14561,0002,290
2006-11-291,0991,1011,0701,10026,0002,200
2006-11-281,1251,1251,0751,09935,0002,198
2006-11-271,0901,1381,0901,13725,0002,274
2006-11-241,1071,1071,0601,07044,0002,140
2006-11-221,0631,1081,0501,10839,0002,216
2006-11-211,0601,0901,0501,06391,0002,126
2006-11-201,1411,1411,0251,02586,0002,050
2006-11-171,1601,1701,1181,13528,0002,270
2006-11-161,1651,1801,1621,18016,0002,360
2006-11-151,1941,1981,1851,18523,0002,370
2006-11-141,2011,2341,2001,20021,0002,400
2006-11-131,2801,2801,2261,23544,0002,470
2006-11-101,2851,2851,2101,28027,0002,560
2006-11-091,3601,3601,3111,31213,0002,624
2006-11-081,3751,3751,3551,36032,0002,720
2006-11-071,3901,3901,3751,37527,0002,750
2006-11-061,3801,3801,3751,38036,0002,760
2006-11-021,3891,3901,3701,38038,0002,760
2006-11-011,3841,3841,3641,37857,0002,756
2006-10-311,3751,4701,3751,392140,0002,784
2006-10-301,3501,4051,3501,36962,0002,738
2006-10-271,3411,3521,3301,35126,0002,702
2006-10-261,3201,3201,3001,31051,0002,620
2006-10-251,3221,3401,3221,32515,0002,650
2006-10-241,3251,3451,3211,34512,0002,690
2006-10-231,3691,3691,3341,3497,0002,698
2006-10-201,3231,3751,3201,36997,0002,738
2006-10-191,3501,3701,3091,343123,0002,686
2006-10-181,2881,3501,2881,34095,0002,680
2006-10-171,2301,2811,2301,28180,0002,562
2006-10-161,2101,2301,2051,22817,0002,456
2006-10-131,2011,2101,1831,21022,0002,420
2006-10-121,1891,2181,1501,21086,0002,420
2006-10-111,2291,2501,1951,20036,0002,400
2006-10-101,1981,2401,1981,22972,0002,458
2006-10-061,1801,1991,1771,19973,0002,398
2006-10-051,1941,1951,1541,18135,0002,362
2006-10-041,1861,1961,1751,18542,0002,370
2006-10-031,1931,2001,1801,19474,0002,388
2006-10-021,1891,1991,1801,19950,0002,398
2006-09-291,1901,1991,1881,18997,0002,378
2006-09-281,1701,2001,1701,19038,0002,380
2006-09-271,1701,1801,1601,16060,0002,320
2006-09-261,1501,1911,1501,17097,0002,340
2006-09-251,1441,1491,1151,14633,0002,292
2006-09-221,1201,1511,1201,12458,0002,248
2006-09-211,0981,1201,0821,09998,0002,198
2006-09-201,0401,0801,0401,06262,0002,124
2006-09-191,0121,0271,0121,02521,0002,050
2006-09-151,0081,0121,0081,01213,0002,024
2006-09-149811,0199811,01917,0002,038
2006-09-131,0151,0309721,02152,0002,042
2006-09-121,0401,0501,0301,03082,0002,060
2006-09-111,0551,0551,0401,04033,0002,080
2006-09-081,0371,0371,0301,03550,0002,070
2006-09-071,0481,0501,0371,03735,0002,074
2006-09-061,0361,0481,0311,04453,0002,088
2006-09-051,0411,0511,0331,05159,0002,102
2006-09-041,1001,1751,0371,040120,0002,080
2006-09-011,1481,1481,0611,12031,0002,240
2006-08-311,0981,1901,0591,160131,0002,320
2006-08-301,0441,1241,0421,112173,0002,224
2006-08-291,0421,0701,0361,055143,0002,110
2006-08-281,0301,0551,0201,042245,0002,084
2006-08-259501,0389501,000440,0002,000
2006-08-2492593892093816,0001,876
2006-08-2390096090092597,0001,850
2006-08-229009109009009,0001,800
2006-08-219109109109102,0001,820
2006-08-1888991088991021,0001,820
2006-08-178968968808805,0001,760
2006-08-168998998808805,0001,760
2006-08-1591291390090032,0001,800
2006-08-1491493091191547,0001,830
2006-08-1187096587094492,0001,888
2006-08-108708708658653,0001,730
2006-08-0880986080985028,0001,700
2006-08-0781982981082915,0001,658
2006-08-048018208018204,0001,640
2006-08-0379382079382019,0001,640
2006-08-028008007807909,0001,580
2006-08-017808007808005,0001,600
2006-07-317117507117507,0001,500
2006-07-287007056907009,0001,400
2006-07-2771472071071021,0001,420
2006-07-2672074071171427,0001,428
2006-07-2569071969071912,0001,438
2006-07-246906906906903,0001,380
2006-07-207107207107207,0001,440
2006-07-1968068568068016,0001,360
2006-07-186906906766763,0001,352
2006-07-147107107107101,0001,420
2006-07-136906906906901,0001,380
2006-07-127007006836835,0001,366
2006-07-116906906906902,0001,380
2006-07-107007006906904,0001,380
2006-07-077097097007007,0001,400
2006-07-067077076936948,0001,388
2006-07-057307307257253,0001,450
2006-07-0472975072773036,0001,460
2006-07-037297297297292,0001,458
2006-06-307107107107104,0001,420
2006-06-297007106956958,0001,390
2006-06-2868069067569030,0001,380
2006-06-2769069068068620,0001,372
2006-06-2667967967067010,0001,340
2006-06-2370070068368314,0001,366
2006-06-2270070970070045,0001,400
2006-06-2171071070070010,0001,400
2006-06-2070072069972037,0001,440
2006-06-1971071067667619,0001,352
2006-06-1672073071071112,0001,422
2006-06-1570071569770048,0001,400
2006-06-1468069968068519,0001,370
2006-06-1368568566167529,0001,350
2006-06-1268070068068837,0001,376
2006-06-0973076073075024,0001,500
2006-06-087507507507502,0001,500
2006-06-0776277875075032,0001,500
2006-06-0679080178078138,0001,562
2006-06-0580080779880084,0001,600
2006-06-0280581073978018,0001,560
2006-06-0183983982082025,0001,640
2006-05-3182184082184035,0001,680
2006-05-3080584580584040,0001,680
2006-05-298508508508502,0001,700
2006-05-2687087085085010,0001,700
2006-05-2587090086090022,0001,800
2006-05-2489589587087040,0001,740
2006-05-238858858858851,0001,770
2006-05-2291091089590040,0001,800
2006-05-199289288969007,0001,800
2006-05-1888893086093032,0001,860
2006-05-179199209109207,0001,840
2006-05-169209209059052,0001,810
2006-05-1593093092593026,0001,860
2006-05-1293093092092839,0001,856
2006-05-1192093092093043,0001,860
2006-05-1091192891092018,0001,840
2006-05-0992093092092844,0001,856
2006-05-0893093191193028,0001,860
2006-05-0293093092593017,0001,860
2006-05-0193094093093054,0001,860
2006-04-2892093392093052,0001,860
2006-04-2789292089292016,0001,840
2006-04-2688089283089222,0001,784
2006-04-2590190188088513,0001,770
2006-04-2491791791091020,0001,820
2006-04-2191092891092725,0001,854
2006-04-2093093090690612,0001,812
2006-04-199189189189181,0001,836
2006-04-189089279089276,0001,854
2006-04-1790191890090811,0001,816
2006-04-149309359209204,0001,840
2006-04-1393494093294022,0001,880
2006-04-1293393492793343,0001,866
2006-04-1193093392093342,0001,866
2006-04-1092593592293452,0001,868
2006-04-0791093591093550,0001,870
2006-04-0692092090291043,0001,820
2006-04-0589093089091053,0001,820
2006-04-0491091088088031,0001,760
2006-04-039209209059106,0001,820
2006-03-3193093091293022,0001,860
2006-03-3097097096496542,0001,930
2006-03-2994097093297092,0001,940
2006-03-2892894092894036,0001,880
2006-03-2793096092593283,0001,864
2006-03-2493094490593095,0001,860
2006-03-2389093087293050,0001,860
2006-03-2292092189590054,0001,800
2006-03-2094094392093437,0001,868
2006-03-1795095090295059,0001,900
2006-03-16930970880970104,0001,940
2006-03-159901,000970970181,0001,940
2006-03-14930971919970183,0001,940
2006-03-13894939885939220,0001,878
2006-03-10876889825878359,0001,756
2006-03-09800879797879316,0001,758
2006-03-08779790755790161,0001,580
2006-03-07734770734769166,0001,538
2006-03-0673073572672736,0001,454
2006-03-0373073572573531,0001,470
2006-03-0274074073073025,0001,460
2006-03-0172572571572519,0001,450
2006-02-28715769698745123,0001,490
2006-02-2768570568570591,0001,410
2006-02-246876886686699,0001,338
2006-02-236556706556706,0001,340
2006-02-226156506156455,0001,290
2006-02-2160063560063511,0001,270
2006-02-2063563561561522,0001,230
2006-02-1761665061664191,0001,282
2006-02-1665065664565620,0001,312
2006-02-156917006906905,0001,380
2006-02-1469971068169022,0001,380
2006-02-1373073370370942,0001,418
2006-02-1074074170073118,0001,462
2006-02-0975075074274230,0001,484
2006-02-0871575071575040,0001,500
2006-02-0771771871571520,0001,430
2006-02-0671572071571518,0001,430
2006-02-0371071570571526,0001,430
2006-02-0270570969770912,0001,418
2006-02-0171071570170116,0001,402
2006-01-3171171970871058,0001,420
2006-01-3070070869870853,0001,416
2006-01-2769171069069521,0001,390
2006-01-2667069067068529,0001,370
2006-01-256666806656756,0001,350
2006-01-2462066062066019,0001,320
2006-01-236576606576607,0001,320
2006-01-2069069566667024,0001,340
2006-01-1964069064067231,0001,344
2006-01-1870970962067051,0001,340
2006-01-1774075072072026,0001,440
2006-01-1675775774875118,0001,502
2006-01-1375076074775016,0001,500
2006-01-1275476074575027,0001,500
2006-01-1177077074575820,0001,516
2006-01-1077777776577038,0001,540
2006-01-0675677075375723,0001,514
2006-01-0577577574875350,0001,506
2006-01-0474078574078562,0001,570

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