5304 SECカーボン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 510 | 511 | 501 | 507 | 26,000 | 1,014 |
| 2009-12-29 | 533 | 533 | 510 | 510 | 81,000 | 1,020 |
| 2009-12-28 | 517 | 537 | 510 | 534 | 87,000 | 1,068 |
| 2009-12-25 | 494 | 507 | 487 | 507 | 89,000 | 1,014 |
| 2009-12-24 | 463 | 493 | 463 | 484 | 85,000 | 968 |
| 2009-12-22 | 457 | 461 | 451 | 460 | 130,000 | 920 |
| 2009-12-21 | 451 | 456 | 451 | 452 | 19,000 | 904 |
| 2009-12-18 | 450 | 453 | 440 | 446 | 47,000 | 892 |
| 2009-12-17 | 439 | 458 | 437 | 446 | 70,000 | 892 |
| 2009-12-16 | 437 | 440 | 435 | 437 | 44,000 | 874 |
| 2009-12-15 | 443 | 444 | 437 | 437 | 73,000 | 874 |
| 2009-12-14 | 435 | 438 | 435 | 438 | 97,000 | 876 |
| 2009-12-11 | 433 | 433 | 427 | 433 | 69,000 | 866 |
| 2009-12-10 | 458 | 463 | 420 | 424 | 98,000 | 848 |
| 2009-12-09 | 458 | 459 | 451 | 458 | 23,000 | 916 |
| 2009-12-08 | 479 | 480 | 469 | 471 | 20,000 | 942 |
| 2009-12-07 | 480 | 490 | 476 | 479 | 49,000 | 958 |
| 2009-12-04 | 487 | 488 | 460 | 472 | 62,000 | 944 |
| 2009-12-03 | 475 | 498 | 475 | 487 | 61,000 | 974 |
| 2009-12-02 | 470 | 473 | 467 | 470 | 126,000 | 940 |
| 2009-12-01 | 456 | 463 | 454 | 462 | 94,000 | 924 |
| 2009-11-30 | 428 | 471 | 428 | 471 | 116,000 | 942 |
| 2009-11-27 | 425 | 425 | 402 | 413 | 259,000 | 826 |
| 2009-11-26 | 455 | 455 | 446 | 450 | 58,000 | 900 |
| 2009-11-25 | 483 | 483 | 468 | 473 | 97,000 | 946 |
| 2009-11-24 | 510 | 510 | 493 | 500 | 78,000 | 1,000 |
| 2009-11-20 | 519 | 520 | 500 | 501 | 59,000 | 1,002 |
| 2009-11-19 | 526 | 529 | 508 | 520 | 73,000 | 1,040 |
| 2009-11-18 | 526 | 531 | 524 | 525 | 115,000 | 1,050 |
| 2009-11-17 | 540 | 559 | 514 | 516 | 101,000 | 1,032 |
| 2009-11-16 | 599 | 599 | 530 | 530 | 81,000 | 1,060 |
| 2009-11-13 | 664 | 664 | 625 | 628 | 45,000 | 1,256 |
| 2009-11-12 | 668 | 673 | 657 | 670 | 15,000 | 1,340 |
| 2009-11-11 | 663 | 670 | 661 | 668 | 17,000 | 1,336 |
| 2009-11-10 | 672 | 685 | 666 | 673 | 21,000 | 1,346 |
| 2009-11-09 | 685 | 685 | 667 | 671 | 14,000 | 1,342 |
| 2009-11-06 | 676 | 679 | 662 | 666 | 14,000 | 1,332 |
| 2009-11-05 | 684 | 689 | 676 | 676 | 26,000 | 1,352 |
| 2009-11-04 | 664 | 687 | 664 | 687 | 13,000 | 1,374 |
| 2009-11-02 | 680 | 680 | 662 | 668 | 13,000 | 1,336 |
| 2009-10-30 | 686 | 697 | 686 | 697 | 16,000 | 1,394 |
| 2009-10-29 | 671 | 695 | 671 | 683 | 40,000 | 1,366 |
| 2009-10-28 | 678 | 678 | 671 | 671 | 10,000 | 1,342 |
| 2009-10-27 | 682 | 682 | 678 | 678 | 13,000 | 1,356 |
| 2009-10-26 | 689 | 689 | 681 | 681 | 13,000 | 1,362 |
| 2009-10-23 | 679 | 690 | 679 | 690 | 42,000 | 1,380 |
| 2009-10-22 | 672 | 672 | 665 | 669 | 18,000 | 1,338 |
| 2009-10-21 | 670 | 675 | 670 | 672 | 16,000 | 1,344 |
| 2009-10-20 | 679 | 679 | 674 | 674 | 11,000 | 1,348 |
| 2009-10-19 | 663 | 676 | 663 | 676 | 10,000 | 1,352 |
| 2009-10-16 | 680 | 680 | 670 | 673 | 11,000 | 1,346 |
| 2009-10-15 | 676 | 676 | 673 | 673 | 9,000 | 1,346 |
| 2009-10-14 | 672 | 672 | 661 | 661 | 6,000 | 1,322 |
| 2009-10-13 | 665 | 668 | 661 | 668 | 10,000 | 1,336 |
| 2009-10-09 | 663 | 664 | 660 | 660 | 6,000 | 1,320 |
| 2009-10-08 | 650 | 667 | 647 | 665 | 31,000 | 1,330 |
| 2009-10-07 | 641 | 645 | 626 | 645 | 86,000 | 1,290 |
| 2009-10-06 | 637 | 647 | 629 | 631 | 103,000 | 1,262 |
| 2009-10-05 | 657 | 657 | 643 | 643 | 20,000 | 1,286 |
| 2009-10-02 | 666 | 666 | 652 | 657 | 57,000 | 1,314 |
| 2009-10-01 | 679 | 679 | 665 | 671 | 37,000 | 1,342 |
| 2009-09-30 | 650 | 690 | 650 | 689 | 150,000 | 1,378 |
| 2009-09-29 | 645 | 664 | 639 | 640 | 82,000 | 1,280 |
| 2009-09-28 | 665 | 665 | 635 | 645 | 110,000 | 1,290 |
| 2009-09-25 | 678 | 691 | 672 | 685 | 25,000 | 1,370 |
| 2009-09-24 | 714 | 714 | 685 | 687 | 70,000 | 1,374 |
| 2009-09-18 | 704 | 708 | 691 | 708 | 50,000 | 1,416 |
| 2009-09-17 | 728 | 728 | 700 | 704 | 70,000 | 1,408 |
| 2009-09-16 | 688 | 718 | 688 | 718 | 128,000 | 1,436 |
| 2009-09-15 | 667 | 678 | 660 | 678 | 27,000 | 1,356 |
| 2009-09-14 | 650 | 667 | 650 | 666 | 28,000 | 1,332 |
| 2009-09-11 | 650 | 652 | 648 | 650 | 19,000 | 1,300 |
| 2009-09-10 | 637 | 650 | 637 | 650 | 17,000 | 1,300 |
| 2009-09-09 | 653 | 653 | 630 | 637 | 29,000 | 1,274 |
| 2009-09-08 | 656 | 656 | 650 | 650 | 8,000 | 1,300 |
| 2009-09-07 | 658 | 658 | 656 | 656 | 5,000 | 1,312 |
| 2009-09-04 | 660 | 664 | 656 | 658 | 16,000 | 1,316 |
| 2009-09-03 | 662 | 665 | 645 | 664 | 41,000 | 1,328 |
| 2009-09-02 | 660 | 660 | 652 | 652 | 15,000 | 1,304 |
| 2009-09-01 | 665 | 668 | 663 | 668 | 12,000 | 1,336 |
| 2009-08-31 | 656 | 666 | 643 | 666 | 81,000 | 1,332 |
| 2009-08-28 | 688 | 688 | 642 | 653 | 116,000 | 1,306 |
| 2009-08-27 | 695 | 715 | 679 | 684 | 126,000 | 1,368 |
| 2009-08-26 | 641 | 690 | 640 | 690 | 213,000 | 1,380 |
| 2009-08-25 | 626 | 640 | 622 | 627 | 66,000 | 1,254 |
| 2009-08-24 | 641 | 641 | 613 | 621 | 125,000 | 1,242 |
| 2009-08-21 | 651 | 651 | 631 | 637 | 54,000 | 1,274 |
| 2009-08-20 | 669 | 669 | 649 | 657 | 70,000 | 1,314 |
| 2009-08-19 | 673 | 675 | 668 | 670 | 48,000 | 1,340 |
| 2009-08-18 | 658 | 663 | 643 | 663 | 66,000 | 1,326 |
| 2009-08-17 | 687 | 687 | 660 | 665 | 61,000 | 1,330 |
| 2009-08-14 | 700 | 700 | 690 | 690 | 25,000 | 1,380 |
| 2009-08-13 | 710 | 710 | 692 | 702 | 48,000 | 1,404 |
| 2009-08-12 | 716 | 716 | 712 | 715 | 19,000 | 1,430 |
| 2009-08-11 | 720 | 727 | 716 | 716 | 95,000 | 1,432 |
| 2009-08-10 | 730 | 734 | 720 | 725 | 26,000 | 1,450 |
| 2009-08-07 | 715 | 723 | 715 | 723 | 10,000 | 1,446 |
| 2009-08-06 | 721 | 732 | 720 | 732 | 29,000 | 1,464 |
| 2009-08-05 | 741 | 741 | 719 | 719 | 39,000 | 1,438 |
| 2009-08-04 | 745 | 750 | 725 | 748 | 77,000 | 1,496 |
| 2009-08-03 | 754 | 754 | 728 | 730 | 36,000 | 1,460 |
| 2009-07-31 | 698 | 756 | 698 | 756 | 146,000 | 1,512 |
| 2009-07-30 | 700 | 700 | 682 | 683 | 47,000 | 1,366 |
| 2009-07-29 | 696 | 705 | 696 | 701 | 28,000 | 1,402 |
| 2009-07-28 | 711 | 711 | 686 | 687 | 24,000 | 1,374 |
| 2009-07-27 | 721 | 725 | 712 | 717 | 37,000 | 1,434 |
| 2009-07-24 | 717 | 717 | 707 | 713 | 17,000 | 1,426 |
| 2009-07-23 | 712 | 713 | 703 | 703 | 21,000 | 1,406 |
| 2009-07-22 | 700 | 712 | 695 | 712 | 17,000 | 1,424 |
| 2009-07-21 | 680 | 710 | 680 | 710 | 35,000 | 1,420 |
| 2009-07-17 | 675 | 675 | 658 | 670 | 19,000 | 1,340 |
| 2009-07-16 | 679 | 689 | 665 | 665 | 22,000 | 1,330 |
| 2009-07-15 | 656 | 668 | 640 | 660 | 87,000 | 1,320 |
| 2009-07-14 | 680 | 681 | 671 | 671 | 69,000 | 1,342 |
| 2009-07-13 | 710 | 710 | 640 | 650 | 221,000 | 1,300 |
| 2009-07-10 | 720 | 722 | 707 | 714 | 59,000 | 1,428 |
| 2009-07-09 | 723 | 723 | 712 | 722 | 30,000 | 1,444 |
| 2009-07-08 | 710 | 730 | 710 | 724 | 62,000 | 1,448 |
| 2009-07-07 | 762 | 765 | 708 | 730 | 102,000 | 1,460 |
| 2009-07-06 | 745 | 768 | 740 | 762 | 146,000 | 1,524 |
| 2009-07-03 | 700 | 729 | 700 | 729 | 35,000 | 1,458 |
| 2009-07-02 | 734 | 735 | 702 | 716 | 138,000 | 1,432 |
| 2009-07-01 | 708 | 740 | 700 | 726 | 167,000 | 1,452 |
| 2009-06-30 | 690 | 725 | 687 | 708 | 173,000 | 1,416 |
| 2009-06-29 | 730 | 730 | 645 | 650 | 200,000 | 1,300 |
| 2009-06-26 | 735 | 738 | 725 | 730 | 172,000 | 1,460 |
| 2009-06-25 | 746 | 759 | 712 | 733 | 276,000 | 1,466 |
| 2009-06-24 | 702 | 750 | 702 | 731 | 408,000 | 1,462 |
| 2009-06-23 | 670 | 700 | 663 | 696 | 289,000 | 1,392 |
| 2009-06-22 | 664 | 688 | 660 | 688 | 351,000 | 1,376 |
| 2009-06-19 | 632 | 639 | 623 | 634 | 439,000 | 1,268 |
| 2009-06-18 | 635 | 638 | 612 | 622 | 167,000 | 1,244 |
| 2009-06-17 | 597 | 628 | 597 | 628 | 55,000 | 1,256 |
| 2009-06-16 | 614 | 620 | 595 | 610 | 135,000 | 1,220 |
| 2009-06-15 | 602 | 645 | 600 | 636 | 233,000 | 1,272 |
| 2009-06-12 | 570 | 599 | 570 | 584 | 93,000 | 1,168 |
| 2009-06-11 | 571 | 579 | 550 | 569 | 72,000 | 1,138 |
| 2009-06-10 | 549 | 568 | 540 | 568 | 39,000 | 1,136 |
| 2009-06-09 | 566 | 566 | 530 | 533 | 46,000 | 1,066 |
| 2009-06-08 | 573 | 580 | 560 | 562 | 44,000 | 1,124 |
| 2009-06-05 | 574 | 575 | 552 | 571 | 86,000 | 1,142 |
| 2009-06-04 | 515 | 565 | 513 | 554 | 178,000 | 1,108 |
| 2009-06-03 | 493 | 516 | 493 | 516 | 110,000 | 1,032 |
| 2009-06-02 | 527 | 527 | 481 | 491 | 140,000 | 982 |
| 2009-06-01 | 516 | 516 | 502 | 511 | 186,000 | 1,022 |
| 2009-05-29 | 530 | 535 | 504 | 525 | 58,000 | 1,050 |
| 2009-05-28 | 537 | 542 | 520 | 525 | 64,000 | 1,050 |
| 2009-05-27 | 557 | 557 | 544 | 548 | 40,000 | 1,096 |
| 2009-05-26 | 568 | 568 | 544 | 547 | 74,000 | 1,094 |
| 2009-05-25 | 544 | 585 | 544 | 558 | 85,000 | 1,116 |
| 2009-05-22 | 511 | 547 | 503 | 545 | 125,000 | 1,090 |
| 2009-05-21 | 501 | 509 | 491 | 509 | 67,000 | 1,018 |
| 2009-05-20 | 490 | 518 | 490 | 501 | 176,000 | 1,002 |
| 2009-05-19 | 479 | 495 | 476 | 485 | 123,000 | 970 |
| 2009-05-18 | 480 | 498 | 470 | 483 | 235,000 | 966 |
| 2009-05-15 | 408 | 430 | 408 | 429 | 38,000 | 858 |
| 2009-05-14 | 396 | 408 | 396 | 405 | 32,000 | 810 |
| 2009-05-13 | 429 | 429 | 410 | 410 | 65,000 | 820 |
| 2009-05-12 | 407 | 432 | 407 | 432 | 112,000 | 864 |
| 2009-05-11 | 403 | 413 | 403 | 411 | 90,000 | 822 |
| 2009-05-08 | 388 | 396 | 388 | 394 | 77,000 | 788 |
| 2009-05-07 | 387 | 391 | 382 | 389 | 43,000 | 778 |
| 2009-05-01 | 357 | 363 | 351 | 360 | 32,000 | 720 |
| 2009-04-30 | 355 | 362 | 351 | 356 | 44,000 | 712 |
| 2009-04-28 | 379 | 379 | 360 | 360 | 32,000 | 720 |
| 2009-04-27 | 385 | 389 | 376 | 385 | 38,000 | 770 |
| 2009-04-24 | 403 | 403 | 390 | 390 | 52,000 | 780 |
| 2009-04-23 | 401 | 405 | 387 | 398 | 47,000 | 796 |
| 2009-04-22 | 388 | 415 | 388 | 404 | 65,000 | 808 |
| 2009-04-21 | 381 | 390 | 373 | 386 | 49,000 | 772 |
| 2009-04-20 | 360 | 394 | 360 | 391 | 66,000 | 782 |
| 2009-04-17 | 353 | 360 | 353 | 357 | 25,000 | 714 |
| 2009-04-16 | 347 | 359 | 347 | 359 | 25,000 | 718 |
| 2009-04-15 | 348 | 354 | 339 | 354 | 27,000 | 708 |
| 2009-04-14 | 360 | 360 | 340 | 349 | 43,000 | 698 |
| 2009-04-13 | 357 | 360 | 351 | 360 | 29,000 | 720 |
| 2009-04-10 | 365 | 365 | 350 | 351 | 52,000 | 702 |
| 2009-04-09 | 340 | 360 | 336 | 360 | 118,000 | 720 |
| 2009-04-08 | 345 | 345 | 325 | 340 | 30,000 | 680 |
| 2009-04-07 | 345 | 350 | 340 | 345 | 27,000 | 690 |
| 2009-04-06 | 350 | 354 | 341 | 345 | 34,000 | 690 |
| 2009-04-03 | 350 | 355 | 342 | 347 | 26,000 | 694 |
| 2009-04-02 | 342 | 347 | 338 | 344 | 57,000 | 688 |
| 2009-04-01 | 330 | 337 | 325 | 337 | 61,000 | 674 |
| 2009-03-31 | 324 | 329 | 324 | 329 | 13,000 | 658 |
| 2009-03-30 | 329 | 332 | 317 | 317 | 34,000 | 634 |
| 2009-03-27 | 346 | 351 | 325 | 325 | 35,000 | 650 |
| 2009-03-26 | 335 | 337 | 335 | 336 | 6,000 | 672 |
| 2009-03-25 | 336 | 345 | 336 | 343 | 16,000 | 686 |
| 2009-03-24 | 351 | 354 | 341 | 344 | 25,000 | 688 |
| 2009-03-23 | 325 | 346 | 325 | 345 | 17,000 | 690 |
| 2009-03-19 | 324 | 327 | 320 | 325 | 15,000 | 650 |
| 2009-03-18 | 334 | 334 | 322 | 322 | 35,000 | 644 |
| 2009-03-17 | 330 | 334 | 326 | 326 | 16,000 | 652 |
| 2009-03-16 | 325 | 329 | 325 | 325 | 22,000 | 650 |
| 2009-03-13 | 320 | 324 | 317 | 320 | 25,000 | 640 |
| 2009-03-12 | 325 | 325 | 317 | 317 | 5,000 | 634 |
| 2009-03-11 | 334 | 334 | 328 | 329 | 9,000 | 658 |
| 2009-03-10 | 323 | 323 | 322 | 322 | 7,000 | 644 |
| 2009-03-09 | 331 | 331 | 323 | 327 | 7,000 | 654 |
| 2009-03-06 | 328 | 333 | 328 | 333 | 19,000 | 666 |
| 2009-03-05 | 326 | 333 | 325 | 332 | 31,000 | 664 |
| 2009-03-04 | 317 | 323 | 317 | 323 | 29,000 | 646 |
| 2009-03-03 | 304 | 318 | 304 | 318 | 25,000 | 636 |
| 2009-03-02 | 304 | 306 | 295 | 295 | 10,000 | 590 |
| 2009-02-27 | 300 | 305 | 300 | 305 | 14,000 | 610 |
| 2009-02-26 | 310 | 310 | 300 | 300 | 28,000 | 600 |
| 2009-02-25 | 309 | 313 | 304 | 311 | 16,000 | 622 |
| 2009-02-24 | 301 | 309 | 299 | 299 | 14,000 | 598 |
| 2009-02-23 | 303 | 303 | 299 | 302 | 18,000 | 604 |
| 2009-02-20 | 326 | 326 | 303 | 303 | 25,000 | 606 |
| 2009-02-19 | 325 | 326 | 317 | 326 | 16,000 | 652 |
| 2009-02-18 | 316 | 320 | 316 | 317 | 7,000 | 634 |
| 2009-02-17 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2009-02-16 | 324 | 324 | 317 | 323 | 16,000 | 646 |
| 2009-02-13 | 304 | 315 | 303 | 314 | 19,000 | 628 |
| 2009-02-12 | 314 | 314 | 300 | 301 | 35,000 | 602 |
| 2009-02-10 | 322 | 322 | 311 | 319 | 7,000 | 638 |
| 2009-02-09 | 315 | 328 | 315 | 322 | 22,000 | 644 |
| 2009-02-06 | 320 | 320 | 305 | 307 | 31,000 | 614 |
| 2009-02-05 | 325 | 330 | 325 | 325 | 9,000 | 650 |
| 2009-02-04 | 318 | 325 | 318 | 320 | 28,000 | 640 |
| 2009-02-03 | 315 | 315 | 307 | 313 | 11,000 | 626 |
| 2009-02-02 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2009-01-30 | 310 | 311 | 307 | 310 | 10,000 | 620 |
| 2009-01-29 | 315 | 315 | 310 | 310 | 10,000 | 620 |
| 2009-01-28 | 310 | 310 | 309 | 310 | 21,000 | 620 |
| 2009-01-27 | 307 | 318 | 307 | 307 | 18,000 | 614 |
| 2009-01-26 | 305 | 310 | 301 | 301 | 4,000 | 602 |
| 2009-01-23 | 317 | 317 | 307 | 307 | 15,000 | 614 |
| 2009-01-22 | 313 | 313 | 306 | 312 | 8,000 | 624 |
| 2009-01-21 | 311 | 311 | 303 | 303 | 7,000 | 606 |
| 2009-01-20 | 328 | 328 | 312 | 312 | 15,000 | 624 |
| 2009-01-19 | 331 | 331 | 323 | 323 | 22,000 | 646 |
| 2009-01-16 | 315 | 327 | 310 | 327 | 15,000 | 654 |
| 2009-01-15 | 310 | 315 | 300 | 315 | 22,000 | 630 |
| 2009-01-14 | 317 | 325 | 310 | 313 | 29,000 | 626 |
| 2009-01-13 | 333 | 333 | 317 | 317 | 43,000 | 634 |
| 2009-01-09 | 358 | 358 | 342 | 343 | 14,000 | 686 |
| 2009-01-08 | 343 | 358 | 335 | 358 | 29,000 | 716 |
| 2009-01-07 | 350 | 364 | 350 | 353 | 39,000 | 706 |
| 2009-01-06 | 349 | 368 | 345 | 345 | 48,000 | 690 |
| 2009-01-05 | 346 | 365 | 345 | 353 | 24,000 | 706 |
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
