5304 SECカーボン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	454	454	447	450	12,000	900
2010-12-29	454	454	450	453	4,000	906
2010-12-28	447	454	447	451	17,000	902
2010-12-27	445	451	445	447	28,000	894
2010-12-24	457	457	448	448	30,000	896
2010-12-22	457	457	452	456	37,000	912
2010-12-21	451	455	448	455	41,000	910
2010-12-20	462	462	448	451	67,000	902
2010-12-17	465	469	461	463	55,000	926
2010-12-16	463	465	458	465	48,000	930
2010-12-15	453	461	453	461	42,000	922
2010-12-14	449	455	448	453	28,000	906
2010-12-13	448	448	445	447	30,000	894
2010-12-10	446	450	445	450	33,000	900
2010-12-09	458	458	447	451	58,000	902
2010-12-08	465	465	454	458	208,000	916
2010-12-07	457	465	457	465	16,000	930
2010-12-06	458	462	435	452	46,000	904
2010-12-03	465	465	454	458	37,000	916
2010-12-02	458	464	458	463	4,000	926
2010-12-01	451	458	451	458	9,000	916
2010-11-30	459	469	443	443	62,000	886
2010-11-29	448	463	447	459	66,000	918
2010-11-26	443	450	438	450	21,000	900
2010-11-25	444	444	438	438	14,000	876
2010-11-24	428	429	428	429	17,000	858
2010-11-22	451	451	419	430	151,000	860
2010-11-19	434	435	431	435	24,000	870
2010-11-18	425	426	422	426	9,000	852
2010-11-17	419	421	419	421	10,000	842
2010-11-16	420	420	414	420	34,000	840
2010-11-15	428	428	420	420	111,000	840
2010-11-12	443	443	415	420	61,000	840
2010-11-11	426	436	426	435	29,000	870
2010-11-10	425	427	425	427	13,000	854
2010-11-09	424	430	420	425	43,000	850
2010-11-08	423	423	418	418	8,000	836
2010-11-05	410	417	410	415	18,000	830
2010-11-04	400	403	400	403	2,000	806
2010-11-02	405	405	400	400	5,000	800
2010-11-01	413	413	405	405	9,000	810
2010-10-29	415	415	403	405	9,000	810
2010-10-28	405	418	405	415	17,000	830
2010-10-27	400	405	400	405	3,000	810
2010-10-26	398	403	397	398	21,000	796
2010-10-25	394	397	394	394	12,000	788
2010-10-22	400	400	395	397	27,000	794
2010-10-21	406	406	395	398	4,000	796
2010-10-20	408	408	403	403	6,000	806
2010-10-19	397	400	397	400	4,000	800
2010-10-18	400	405	400	405	3,000	810
2010-10-15	404	404	390	400	14,000	800
2010-10-14	393	400	393	400	34,000	800
2010-10-13	394	395	391	391	6,000	782
2010-10-12	400	400	395	395	9,000	790
2010-10-08	398	402	398	400	7,000	800
2010-10-07	407	407	401	401	11,000	802
2010-10-06	411	411	407	410	8,000	820
2010-10-05	409	420	400	420	10,000	840
2010-10-04	401	410	400	410	12,000	820
2010-10-01	397	402	397	397	12,000	794
2010-09-30	405	405	400	405	17,000	810
2010-09-29	405	409	405	407	12,000	814
2010-09-28	415	415	411	411	18,000	822
2010-09-27	417	419	417	419	9,000	838
2010-09-24	415	418	415	416	17,000	832
2010-09-22	421	421	417	419	13,000	838
2010-09-21	423	430	423	425	32,000	850
2010-09-17	424	424	411	422	49,000	844
2010-09-16	420	431	420	425	22,000	850
2010-09-15	410	424	407	420	22,000	840
2010-09-14	408	418	408	416	9,000	832
2010-09-13	406	407	404	407	7,000	814
2010-09-10	402	407	402	406	6,000	812
2010-09-09	406	406	404	404	3,000	808
2010-09-08	398	408	398	408	5,000	816
2010-09-07	405	412	403	412	10,000	824
2010-09-06	402	408	401	405	44,000	810
2010-09-03	399	402	398	402	24,000	804
2010-09-02	409	410	397	404	18,000	808
2010-09-01	409	410	401	405	17,000	810
2010-08-31	416	416	412	412	4,000	824
2010-08-30	417	421	417	418	19,000	836
2010-08-27	419	419	416	416	6,000	832
2010-08-26	414	420	413	420	5,000	840
2010-08-25	412	415	412	414	8,000	828
2010-08-24	431	432	425	425	11,000	850
2010-08-23	438	438	432	432	6,000	864
2010-08-20	438	438	431	431	7,000	862
2010-08-19	434	438	434	438	6,000	876
2010-08-18	424	426	417	426	13,000	852
2010-08-17	440	440	405	425	23,000	850
2010-08-16	441	442	434	442	4,000	884
2010-08-13	446	446	442	444	8,000	888
2010-08-12	444	444	444	444	8,000	888
2010-08-11	454	454	453	453	2,000	906
2010-08-10	455	455	453	453	2,000	906
2010-08-09	459	470	458	470	6,000	940
2010-08-06	442	458	442	458	6,000	916
2010-08-04	452	452	445	445	7,000	890
2010-08-03	460	460	454	454	3,000	908
2010-08-02	460	460	460	460	5,000	920
2010-07-30	469	469	452	465	9,000	930
2010-07-29	468	468	461	467	6,000	934
2010-07-28	470	470	468	468	2,000	936
2010-07-27	468	472	468	470	5,000	940
2010-07-26	460	466	460	466	5,000	932
2010-07-23	460	467	459	460	18,000	920
2010-07-22	444	447	444	447	2,000	894
2010-07-21	455	455	445	451	11,000	902
2010-07-20	457	457	451	455	7,000	910
2010-07-16	456	457	456	457	3,000	914
2010-07-15	468	469	464	464	7,000	928
2010-07-14	464	470	464	470	22,000	940
2010-07-13	461	462	455	462	6,000	924
2010-07-12	465	465	457	461	7,000	922
2010-07-09	465	465	465	465	3,000	930
2010-07-08	465	465	465	465	3,000	930
2010-07-07	452	455	450	453	5,000	906
2010-07-06	441	450	440	450	6,000	900
2010-07-05	436	456	436	448	7,000	896
2010-07-02	441	444	440	440	4,000	880
2010-07-01	432	436	432	435	9,000	870
2010-06-30	435	438	432	435	23,000	870
2010-06-29	450	459	446	451	13,000	902
2010-06-28	454	454	451	451	7,000	902
2010-06-25	459	459	454	457	18,000	914
2010-06-24	452	459	452	455	8,000	910
2010-06-23	462	462	452	452	21,000	904
2010-06-22	469	469	464	465	11,000	930
2010-06-21	462	470	462	470	14,000	940
2010-06-18	476	476	465	465	17,000	930
2010-06-17	469	469	461	468	29,000	936
2010-06-16	471	471	461	468	21,000	936
2010-06-15	476	476	460	461	40,000	922
2010-06-14	480	483	476	476	14,000	952
2010-06-11	480	488	480	480	8,000	960
2010-06-10	481	482	472	474	14,000	948
2010-06-09	494	494	481	483	14,000	966
2010-06-08	487	494	485	494	16,000	988
2010-06-07	490	490	470	483	30,000	966
2010-06-04	496	504	496	498	8,000	996
2010-06-03	488	494	488	493	6,000	986
2010-06-02	488	488	480	488	19,000	976
2010-06-01	485	489	482	489	16,000	978
2010-05-31	473	479	469	479	13,000	958
2010-05-28	470	473	465	465	11,000	930
2010-05-27	446	460	442	460	21,000	920
2010-05-26	434	462	434	462	76,000	924
2010-05-25	484	484	445	448	30,000	896
2010-05-24	471	473	455	468	17,000	936
2010-05-21	458	474	458	469	40,000	938
2010-05-20	498	498	490	490	12,000	980
2010-05-19	485	497	480	493	44,000	986
2010-05-18	499	503	491	493	40,000	986
2010-05-17	500	521	489	491	165,000	982
2010-05-14	582	582	565	572	32,000	1,144
2010-05-13	586	586	576	578	12,000	1,156
2010-05-12	576	582	568	582	59,000	1,164
2010-05-11	588	598	565	565	59,000	1,130
2010-05-10	562	588	562	581	39,000	1,162
2010-05-07	550	576	550	561	68,000	1,122
2010-05-06	575	595	575	588	75,000	1,176
2010-04-30	588	598	588	595	52,000	1,190
2010-04-28	580	588	574	578	16,000	1,156
2010-04-27	586	594	583	591	33,000	1,182
2010-04-26	592	593	581	586	55,000	1,172
2010-04-23	567	582	562	582	41,000	1,164
2010-04-22	563	567	556	562	27,000	1,124
2010-04-21	558	565	558	563	29,000	1,126
2010-04-20	560	564	557	557	27,000	1,114
2010-04-19	565	565	555	555	26,000	1,110
2010-04-16	583	585	568	575	25,000	1,150
2010-04-15	567	582	567	582	9,000	1,164
2010-04-14	570	572	566	566	5,000	1,132
2010-04-13	570	577	563	563	17,000	1,126
2010-04-12	577	587	572	572	15,000	1,144
2010-04-09	585	585	578	580	11,000	1,160
2010-04-08	582	589	576	578	22,000	1,156
2010-04-07	579	593	579	592	40,000	1,184
2010-04-06	592	593	580	581	29,000	1,162
2010-04-05	583	593	580	588	44,000	1,176
2010-04-02	561	584	560	579	38,000	1,158
2010-04-01	555	555	545	546	79,000	1,092
2010-03-31	567	567	555	555	75,000	1,110
2010-03-30	580	580	566	566	28,000	1,132
2010-03-29	575	586	569	577	56,000	1,154
2010-03-26	580	580	568	579	55,000	1,158
2010-03-25	585	585	580	580	39,000	1,160
2010-03-24	584	588	577	581	53,000	1,162
2010-03-23	595	595	589	589	23,000	1,178
2010-03-19	595	600	584	600	39,000	1,200
2010-03-18	595	595	589	594	39,000	1,188
2010-03-17	591	595	581	595	36,000	1,190
2010-03-16	580	587	575	585	41,000	1,170
2010-03-15	571	580	571	580	33,000	1,160
2010-03-12	565	565	560	563	22,000	1,126
2010-03-11	552	567	552	560	49,000	1,120
2010-03-10	552	552	540	542	11,000	1,084
2010-03-09	538	545	536	545	18,000	1,090
2010-03-08	540	547	538	538	13,000	1,076
2010-03-05	538	546	536	536	29,000	1,072
2010-03-04	560	560	534	534	49,000	1,068
2010-03-03	555	565	552	565	73,000	1,130
2010-03-02	549	565	549	560	46,000	1,120
2010-03-01	543	549	542	549	14,000	1,098
2010-02-26	525	543	525	543	17,000	1,086
2010-02-25	536	536	525	525	13,000	1,050
2010-02-24	529	544	526	536	55,000	1,072
2010-02-23	529	530	525	530	7,000	1,060
2010-02-22	525	533	518	529	24,000	1,058
2010-02-19	537	537	522	522	38,000	1,044
2010-02-18	537	545	535	545	58,000	1,090
2010-02-17	535	550	532	537	102,000	1,074
2010-02-16	515	541	513	528	66,000	1,056
2010-02-15	516	525	508	512	96,000	1,024
2010-02-12	513	526	513	523	123,000	1,046
2010-02-10	516	516	501	507	164,000	1,014
2010-02-09	512	518	509	518	43,000	1,036
2010-02-08	492	521	492	512	60,000	1,024
2010-02-05	484	500	480	500	32,000	1,000
2010-02-04	493	497	490	497	19,000	994
2010-02-03	492	499	488	493	21,000	986
2010-02-02	478	490	478	490	30,000	980
2010-02-01	487	487	471	478	15,000	956
2010-01-29	483	494	483	487	16,000	974
2010-01-28	484	496	484	487	12,000	974
2010-01-27	485	489	479	481	47,000	962
2010-01-26	508	508	493	493	40,000	986
2010-01-25	510	510	503	508	21,000	1,016
2010-01-22	506	510	498	510	39,000	1,020
2010-01-21	498	510	498	510	30,000	1,020
2010-01-20	499	501	497	498	29,000	996
2010-01-19	500	500	496	496	20,000	992
2010-01-18	500	500	492	500	35,000	1,000
2010-01-15	497	509	497	504	36,000	1,008
2010-01-14	493	496	492	495	42,000	990
2010-01-13	500	500	495	496	32,000	992
2010-01-12	503	507	500	500	51,000	1,000
2010-01-08	508	511	507	507	27,000	1,014
2010-01-07	500	510	500	510	41,000	1,020
2010-01-06	506	508	500	500	37,000	1,000
2010-01-05	522	522	507	510	50,000	1,020
2010-01-04	507	526	507	517	24,000	1,034

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