5304 SECカーボン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 343 | 344 | 340 | 343 | 31,000 | 686 |
| 2008-12-29 | 318 | 335 | 315 | 335 | 21,000 | 670 |
| 2008-12-26 | 300 | 310 | 300 | 310 | 11,000 | 620 |
| 2008-12-25 | 302 | 302 | 297 | 297 | 6,000 | 594 |
| 2008-12-24 | 297 | 304 | 289 | 301 | 17,000 | 602 |
| 2008-12-22 | 301 | 301 | 292 | 297 | 11,000 | 594 |
| 2008-12-19 | 302 | 303 | 300 | 301 | 41,000 | 602 |
| 2008-12-18 | 290 | 294 | 289 | 292 | 6,000 | 584 |
| 2008-12-17 | 292 | 295 | 287 | 287 | 29,000 | 574 |
| 2008-12-16 | 293 | 298 | 289 | 289 | 20,000 | 578 |
| 2008-12-15 | 286 | 296 | 281 | 296 | 43,000 | 592 |
| 2008-12-12 | 300 | 300 | 282 | 282 | 20,000 | 564 |
| 2008-12-11 | 295 | 300 | 295 | 300 | 18,000 | 600 |
| 2008-12-10 | 286 | 294 | 278 | 290 | 23,000 | 580 |
| 2008-12-09 | 291 | 296 | 284 | 286 | 57,000 | 572 |
| 2008-12-08 | 287 | 287 | 280 | 283 | 12,000 | 566 |
| 2008-12-05 | 276 | 287 | 275 | 287 | 61,000 | 574 |
| 2008-12-04 | 268 | 274 | 268 | 273 | 20,000 | 546 |
| 2008-12-03 | 285 | 286 | 268 | 268 | 100,000 | 536 |
| 2008-12-02 | 290 | 295 | 285 | 285 | 48,000 | 570 |
| 2008-12-01 | 310 | 311 | 306 | 310 | 11,000 | 620 |
| 2008-11-28 | 308 | 310 | 308 | 310 | 12,000 | 620 |
| 2008-11-27 | 310 | 310 | 302 | 302 | 9,000 | 604 |
| 2008-11-26 | 295 | 305 | 295 | 300 | 21,000 | 600 |
| 2008-11-25 | 322 | 322 | 290 | 295 | 86,000 | 590 |
| 2008-11-21 | 301 | 308 | 297 | 308 | 63,000 | 616 |
| 2008-11-20 | 308 | 312 | 300 | 306 | 39,000 | 612 |
| 2008-11-19 | 334 | 334 | 320 | 320 | 11,000 | 640 |
| 2008-11-18 | 330 | 335 | 322 | 334 | 52,000 | 668 |
| 2008-11-17 | 340 | 340 | 328 | 335 | 43,000 | 670 |
| 2008-11-14 | 375 | 375 | 352 | 353 | 38,000 | 706 |
| 2008-11-13 | 350 | 364 | 344 | 364 | 74,000 | 728 |
| 2008-11-12 | 346 | 358 | 337 | 355 | 102,000 | 710 |
| 2008-11-11 | 376 | 376 | 359 | 359 | 107,000 | 718 |
| 2008-11-10 | 395 | 395 | 376 | 376 | 74,000 | 752 |
| 2008-11-07 | 348 | 375 | 327 | 370 | 106,000 | 740 |
| 2008-11-06 | 380 | 380 | 355 | 360 | 126,000 | 720 |
| 2008-11-05 | 375 | 402 | 364 | 390 | 110,000 | 780 |
| 2008-11-04 | 332 | 351 | 327 | 347 | 91,000 | 694 |
| 2008-10-31 | 314 | 321 | 307 | 317 | 77,000 | 634 |
| 2008-10-30 | 302 | 326 | 293 | 304 | 232,000 | 608 |
| 2008-10-29 | 320 | 320 | 294 | 299 | 242,000 | 598 |
| 2008-10-28 | 271 | 285 | 260 | 282 | 82,000 | 564 |
| 2008-10-27 | 283 | 287 | 280 | 285 | 37,000 | 570 |
| 2008-10-24 | 303 | 303 | 295 | 295 | 49,000 | 590 |
| 2008-10-23 | 307 | 315 | 284 | 305 | 94,000 | 610 |
| 2008-10-22 | 320 | 325 | 315 | 320 | 161,000 | 640 |
| 2008-10-21 | 325 | 326 | 316 | 319 | 191,000 | 638 |
| 2008-10-20 | 340 | 345 | 316 | 320 | 269,000 | 640 |
| 2008-10-17 | 355 | 355 | 330 | 335 | 54,000 | 670 |
| 2008-10-16 | 350 | 350 | 325 | 330 | 37,000 | 660 |
| 2008-10-15 | 377 | 384 | 345 | 365 | 119,000 | 730 |
| 2008-10-14 | 410 | 419 | 398 | 405 | 248,000 | 810 |
| 2008-10-10 | 345 | 348 | 328 | 340 | 45,000 | 680 |
| 2008-10-09 | 370 | 400 | 370 | 371 | 36,000 | 742 |
| 2008-10-08 | 390 | 390 | 376 | 376 | 39,000 | 752 |
| 2008-10-07 | 385 | 410 | 385 | 399 | 97,000 | 798 |
| 2008-10-06 | 491 | 491 | 402 | 420 | 41,000 | 840 |
| 2008-10-03 | 540 | 540 | 500 | 500 | 21,000 | 1,000 |
| 2008-10-02 | 600 | 600 | 560 | 560 | 13,000 | 1,120 |
| 2008-10-01 | 616 | 621 | 610 | 610 | 16,000 | 1,220 |
| 2008-09-30 | 580 | 619 | 580 | 609 | 26,000 | 1,218 |
| 2008-09-29 | 624 | 629 | 620 | 629 | 5,000 | 1,258 |
| 2008-09-26 | 634 | 659 | 626 | 629 | 25,000 | 1,258 |
| 2008-09-25 | 615 | 638 | 615 | 634 | 13,000 | 1,268 |
| 2008-09-24 | 610 | 640 | 610 | 640 | 12,000 | 1,280 |
| 2008-09-22 | 623 | 641 | 623 | 630 | 27,000 | 1,260 |
| 2008-09-19 | 641 | 652 | 632 | 632 | 14,000 | 1,264 |
| 2008-09-18 | 631 | 665 | 631 | 640 | 9,000 | 1,280 |
| 2008-09-17 | 634 | 711 | 634 | 678 | 62,000 | 1,356 |
| 2008-09-16 | 660 | 660 | 630 | 631 | 22,000 | 1,262 |
| 2008-09-12 | 720 | 720 | 710 | 710 | 8,000 | 1,420 |
| 2008-09-11 | 730 | 731 | 730 | 731 | 3,000 | 1,462 |
| 2008-09-10 | 715 | 740 | 715 | 730 | 30,000 | 1,460 |
| 2008-09-09 | 750 | 750 | 730 | 730 | 5,000 | 1,460 |
| 2008-09-08 | 731 | 750 | 731 | 750 | 4,000 | 1,500 |
| 2008-09-05 | 720 | 730 | 716 | 730 | 10,000 | 1,460 |
| 2008-09-04 | 770 | 770 | 750 | 750 | 12,000 | 1,500 |
| 2008-09-03 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 2008-09-02 | 760 | 760 | 760 | 760 | 16,000 | 1,520 |
| 2008-09-01 | 760 | 760 | 750 | 750 | 2,000 | 1,500 |
| 2008-08-29 | 740 | 750 | 740 | 750 | 6,000 | 1,500 |
| 2008-08-27 | 729 | 732 | 729 | 732 | 2,000 | 1,464 |
| 2008-08-26 | 739 | 739 | 705 | 710 | 5,000 | 1,420 |
| 2008-08-25 | 740 | 740 | 740 | 740 | 4,000 | 1,480 |
| 2008-08-20 | 766 | 766 | 721 | 725 | 10,000 | 1,450 |
| 2008-08-19 | 760 | 760 | 740 | 740 | 3,000 | 1,480 |
| 2008-08-18 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2008-08-15 | 743 | 750 | 741 | 750 | 4,000 | 1,500 |
| 2008-08-14 | 751 | 760 | 738 | 740 | 12,000 | 1,480 |
| 2008-08-13 | 770 | 778 | 759 | 778 | 9,000 | 1,556 |
| 2008-08-12 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 2008-08-11 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2008-08-08 | 790 | 790 | 760 | 770 | 12,000 | 1,540 |
| 2008-08-07 | 800 | 805 | 781 | 781 | 4,000 | 1,562 |
| 2008-08-05 | 810 | 810 | 780 | 800 | 11,000 | 1,600 |
| 2008-08-04 | 818 | 818 | 810 | 810 | 4,000 | 1,620 |
| 2008-08-01 | 830 | 830 | 820 | 830 | 9,000 | 1,660 |
| 2008-07-31 | 826 | 834 | 826 | 830 | 8,000 | 1,660 |
| 2008-07-29 | 827 | 827 | 825 | 826 | 7,000 | 1,652 |
| 2008-07-28 | 834 | 834 | 826 | 829 | 21,000 | 1,658 |
| 2008-07-25 | 807 | 824 | 807 | 824 | 3,000 | 1,648 |
| 2008-07-24 | 801 | 811 | 798 | 807 | 19,000 | 1,614 |
| 2008-07-23 | 811 | 815 | 811 | 811 | 6,000 | 1,622 |
| 2008-07-18 | 816 | 821 | 811 | 811 | 13,000 | 1,622 |
| 2008-07-17 | 800 | 810 | 800 | 805 | 14,000 | 1,610 |
| 2008-07-16 | 803 | 805 | 798 | 800 | 28,000 | 1,600 |
| 2008-07-15 | 816 | 820 | 810 | 818 | 28,000 | 1,636 |
| 2008-07-14 | 835 | 835 | 812 | 822 | 30,000 | 1,644 |
| 2008-07-11 | 834 | 850 | 834 | 845 | 30,000 | 1,690 |
| 2008-07-10 | 822 | 840 | 822 | 832 | 14,000 | 1,664 |
| 2008-07-09 | 845 | 845 | 841 | 841 | 5,000 | 1,682 |
| 2008-07-08 | 871 | 871 | 840 | 844 | 8,000 | 1,688 |
| 2008-07-07 | 880 | 880 | 857 | 875 | 11,000 | 1,750 |
| 2008-07-04 | 815 | 886 | 815 | 880 | 26,000 | 1,760 |
| 2008-07-03 | 815 | 815 | 811 | 813 | 14,000 | 1,626 |
| 2008-07-02 | 822 | 822 | 810 | 810 | 13,000 | 1,620 |
| 2008-07-01 | 821 | 825 | 821 | 825 | 2,000 | 1,650 |
| 2008-06-30 | 818 | 821 | 806 | 810 | 35,000 | 1,620 |
| 2008-06-27 | 827 | 827 | 801 | 816 | 22,000 | 1,632 |
| 2008-06-26 | 848 | 860 | 848 | 850 | 28,000 | 1,700 |
| 2008-06-25 | 857 | 864 | 855 | 858 | 17,000 | 1,716 |
| 2008-06-24 | 835 | 857 | 835 | 857 | 7,000 | 1,714 |
| 2008-06-23 | 837 | 845 | 837 | 844 | 11,000 | 1,688 |
| 2008-06-20 | 897 | 897 | 855 | 856 | 30,000 | 1,712 |
| 2008-06-19 | 884 | 884 | 865 | 867 | 10,000 | 1,734 |
| 2008-06-18 | 890 | 890 | 873 | 884 | 6,000 | 1,768 |
| 2008-06-17 | 862 | 862 | 861 | 861 | 7,000 | 1,722 |
| 2008-06-16 | 854 | 894 | 854 | 863 | 11,000 | 1,726 |
| 2008-06-13 | 835 | 839 | 835 | 839 | 10,000 | 1,678 |
| 2008-06-12 | 843 | 845 | 830 | 836 | 33,000 | 1,672 |
| 2008-06-11 | 880 | 880 | 850 | 863 | 14,000 | 1,726 |
| 2008-06-10 | 920 | 920 | 872 | 890 | 9,000 | 1,780 |
| 2008-06-09 | 897 | 929 | 895 | 920 | 22,000 | 1,840 |
| 2008-06-06 | 960 | 964 | 946 | 946 | 20,000 | 1,892 |
| 2008-06-05 | 957 | 972 | 943 | 960 | 59,000 | 1,920 |
| 2008-06-04 | 955 | 975 | 955 | 960 | 18,000 | 1,920 |
| 2008-06-03 | 955 | 970 | 953 | 955 | 27,000 | 1,910 |
| 2008-06-02 | 979 | 979 | 955 | 955 | 37,000 | 1,910 |
| 2008-05-30 | 949 | 960 | 949 | 960 | 9,000 | 1,920 |
| 2008-05-29 | 965 | 970 | 941 | 941 | 32,000 | 1,882 |
| 2008-05-28 | 976 | 976 | 935 | 935 | 15,000 | 1,870 |
| 2008-05-27 | 951 | 973 | 951 | 971 | 29,000 | 1,942 |
| 2008-05-26 | 962 | 966 | 941 | 951 | 55,000 | 1,902 |
| 2008-05-23 | 935 | 1,000 | 935 | 975 | 99,000 | 1,950 |
| 2008-05-22 | 930 | 945 | 919 | 931 | 32,000 | 1,862 |
| 2008-05-21 | 929 | 935 | 921 | 926 | 38,000 | 1,852 |
| 2008-05-20 | 921 | 940 | 913 | 938 | 41,000 | 1,876 |
| 2008-05-19 | 900 | 920 | 850 | 910 | 43,000 | 1,820 |
| 2008-05-16 | 980 | 980 | 906 | 907 | 62,000 | 1,814 |
| 2008-05-15 | 1,000 | 1,021 | 995 | 1,021 | 166,000 | 2,042 |
| 2008-05-14 | 873 | 921 | 873 | 921 | 86,000 | 1,842 |
| 2008-05-13 | 850 | 880 | 840 | 863 | 53,000 | 1,726 |
| 2008-05-12 | 797 | 853 | 797 | 840 | 57,000 | 1,680 |
| 2008-05-09 | 820 | 825 | 787 | 787 | 27,000 | 1,574 |
| 2008-05-08 | 825 | 832 | 819 | 820 | 21,000 | 1,640 |
| 2008-05-07 | 890 | 890 | 836 | 848 | 47,000 | 1,696 |
| 2008-05-02 | 784 | 840 | 784 | 840 | 62,000 | 1,680 |
| 2008-05-01 | 765 | 785 | 760 | 784 | 29,000 | 1,568 |
| 2008-04-30 | 757 | 761 | 752 | 755 | 23,000 | 1,510 |
| 2008-04-28 | 760 | 765 | 756 | 757 | 24,000 | 1,514 |
| 2008-04-25 | 760 | 765 | 750 | 753 | 16,000 | 1,506 |
| 2008-04-24 | 736 | 763 | 736 | 760 | 18,000 | 1,520 |
| 2008-04-23 | 731 | 739 | 720 | 739 | 27,000 | 1,478 |
| 2008-04-22 | 766 | 766 | 745 | 748 | 35,000 | 1,496 |
| 2008-04-21 | 759 | 776 | 759 | 766 | 57,000 | 1,532 |
| 2008-04-18 | 746 | 748 | 733 | 733 | 10,000 | 1,466 |
| 2008-04-17 | 742 | 757 | 736 | 756 | 42,000 | 1,512 |
| 2008-04-16 | 682 | 728 | 682 | 723 | 46,000 | 1,446 |
| 2008-04-15 | 662 | 680 | 662 | 680 | 39,000 | 1,360 |
| 2008-04-14 | 650 | 661 | 650 | 661 | 39,000 | 1,322 |
| 2008-04-11 | 649 | 682 | 649 | 672 | 30,000 | 1,344 |
| 2008-04-10 | 655 | 660 | 650 | 659 | 18,000 | 1,318 |
| 2008-04-09 | 670 | 670 | 661 | 665 | 20,000 | 1,330 |
| 2008-04-08 | 680 | 684 | 660 | 672 | 33,000 | 1,344 |
| 2008-04-07 | 681 | 698 | 675 | 687 | 29,000 | 1,374 |
| 2008-04-04 | 713 | 719 | 680 | 682 | 34,000 | 1,364 |
| 2008-04-03 | 700 | 710 | 690 | 703 | 35,000 | 1,406 |
| 2008-04-02 | 674 | 713 | 674 | 700 | 108,000 | 1,400 |
| 2008-04-01 | 625 | 687 | 625 | 656 | 42,000 | 1,312 |
| 2008-03-31 | 665 | 665 | 633 | 633 | 15,000 | 1,266 |
| 2008-03-28 | 661 | 680 | 661 | 680 | 21,000 | 1,360 |
| 2008-03-27 | 661 | 662 | 660 | 662 | 26,000 | 1,324 |
| 2008-03-26 | 666 | 674 | 662 | 674 | 9,000 | 1,348 |
| 2008-03-25 | 663 | 685 | 663 | 673 | 25,000 | 1,346 |
| 2008-03-24 | 679 | 680 | 645 | 655 | 56,000 | 1,310 |
| 2008-03-21 | 660 | 679 | 637 | 678 | 57,000 | 1,356 |
| 2008-03-19 | 657 | 663 | 633 | 650 | 48,000 | 1,300 |
| 2008-03-18 | 645 | 648 | 620 | 629 | 73,000 | 1,258 |
| 2008-03-17 | 650 | 650 | 592 | 635 | 92,000 | 1,270 |
| 2008-03-14 | 703 | 710 | 670 | 670 | 60,000 | 1,340 |
| 2008-03-13 | 725 | 725 | 701 | 703 | 52,000 | 1,406 |
| 2008-03-12 | 780 | 780 | 727 | 732 | 72,000 | 1,464 |
| 2008-03-11 | 723 | 750 | 715 | 747 | 52,000 | 1,494 |
| 2008-03-10 | 754 | 757 | 715 | 723 | 50,000 | 1,446 |
| 2008-03-07 | 765 | 769 | 756 | 757 | 84,000 | 1,514 |
| 2008-03-06 | 800 | 840 | 756 | 780 | 194,000 | 1,560 |
| 2008-03-05 | 791 | 800 | 770 | 771 | 26,000 | 1,542 |
| 2008-03-04 | 830 | 830 | 791 | 791 | 28,000 | 1,582 |
| 2008-03-03 | 860 | 860 | 830 | 840 | 53,000 | 1,680 |
| 2008-02-29 | 854 | 890 | 850 | 890 | 33,000 | 1,780 |
| 2008-02-28 | 869 | 888 | 860 | 888 | 34,000 | 1,776 |
| 2008-02-27 | 892 | 894 | 865 | 875 | 46,000 | 1,750 |
| 2008-02-26 | 939 | 940 | 871 | 871 | 47,000 | 1,742 |
| 2008-02-25 | 880 | 927 | 880 | 900 | 56,000 | 1,800 |
| 2008-02-22 | 820 | 880 | 820 | 860 | 58,000 | 1,720 |
| 2008-02-21 | 820 | 826 | 806 | 817 | 58,000 | 1,634 |
| 2008-02-20 | 837 | 838 | 800 | 810 | 61,000 | 1,620 |
| 2008-02-19 | 816 | 832 | 811 | 818 | 42,000 | 1,636 |
| 2008-02-18 | 793 | 820 | 780 | 802 | 64,000 | 1,604 |
| 2008-02-15 | 770 | 800 | 770 | 790 | 37,000 | 1,580 |
| 2008-02-14 | 790 | 799 | 750 | 799 | 159,000 | 1,598 |
| 2008-02-13 | 727 | 810 | 717 | 780 | 58,000 | 1,560 |
| 2008-02-12 | 714 | 732 | 695 | 724 | 51,000 | 1,448 |
| 2008-02-08 | 771 | 779 | 730 | 750 | 106,000 | 1,500 |
| 2008-02-07 | 800 | 800 | 751 | 761 | 174,000 | 1,522 |
| 2008-02-06 | 870 | 875 | 820 | 830 | 73,000 | 1,660 |
| 2008-02-05 | 900 | 950 | 894 | 900 | 102,000 | 1,800 |
| 2008-02-04 | 900 | 920 | 885 | 920 | 90,000 | 1,840 |
| 2008-02-01 | 860 | 905 | 860 | 870 | 72,000 | 1,740 |
| 2008-01-31 | 770 | 838 | 762 | 835 | 33,000 | 1,670 |
| 2008-01-30 | 771 | 800 | 754 | 780 | 17,000 | 1,560 |
| 2008-01-29 | 798 | 802 | 756 | 770 | 44,000 | 1,540 |
| 2008-01-28 | 815 | 820 | 771 | 787 | 49,000 | 1,574 |
| 2008-01-25 | 790 | 835 | 782 | 815 | 153,000 | 1,630 |
| 2008-01-24 | 780 | 790 | 735 | 753 | 168,000 | 1,506 |
| 2008-01-23 | 766 | 785 | 759 | 777 | 55,000 | 1,554 |
| 2008-01-22 | 760 | 760 | 740 | 740 | 55,000 | 1,480 |
| 2008-01-21 | 818 | 818 | 760 | 780 | 63,000 | 1,560 |
| 2008-01-18 | 815 | 840 | 800 | 830 | 92,000 | 1,660 |
| 2008-01-17 | 800 | 860 | 800 | 841 | 100,000 | 1,682 |
| 2008-01-16 | 798 | 798 | 741 | 780 | 125,000 | 1,560 |
| 2008-01-15 | 902 | 902 | 810 | 811 | 64,000 | 1,622 |
| 2008-01-11 | 933 | 933 | 896 | 902 | 46,000 | 1,804 |
| 2008-01-10 | 965 | 970 | 941 | 941 | 37,000 | 1,882 |
| 2008-01-09 | 950 | 980 | 940 | 975 | 181,000 | 1,950 |
| 2008-01-08 | 1,010 | 1,010 | 975 | 976 | 102,000 | 1,952 |
| 2008-01-07 | 1,106 | 1,106 | 1,040 | 1,040 | 90,000 | 2,080 |
| 2008-01-04 | 1,129 | 1,129 | 1,090 | 1,125 | 24,000 | 2,250 |
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
