5304 SECカーボン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	263	270	261	266	17,000	532
2011-12-29	266	268	265	265	14,000	530
2011-12-28	269	269	266	266	9,000	532
2011-12-27	270	275	266	267	14,000	534
2011-12-26	275	275	267	270	26,000	540
2011-12-22	277	277	275	275	12,000	550
2011-12-21	280	280	277	277	18,000	554
2011-12-20	294	296	280	284	41,000	568
2011-12-19	275	278	275	278	13,000	556
2011-12-16	280	280	278	278	13,000	556
2011-12-15	280	280	280	280	12,000	560
2011-12-14	280	283	280	280	18,000	560
2011-12-13	285	285	280	284	30,000	568
2011-12-12	290	290	286	288	20,000	576
2011-12-09	289	289	284	289	7,000	578
2011-12-08	288	288	285	285	14,000	570
2011-12-07	285	290	285	288	16,000	576
2011-12-06	284	285	280	285	21,000	570
2011-12-05	280	285	280	284	9,000	568
2011-12-02	284	284	277	283	7,000	566
2011-12-01	284	284	273	276	14,000	552
2011-11-30	263	278	263	278	25,000	556
2011-11-29	267	267	258	266	21,000	532
2011-11-28	255	263	252	255	27,000	510
2011-11-25	252	254	250	253	13,000	506
2011-11-24	257	257	245	251	10,000	502
2011-11-22	249	258	241	258	15,000	516
2011-11-21	258	261	247	247	41,000	494
2011-11-18	260	267	260	261	35,000	522
2011-11-17	270	270	270	270	4,000	540
2011-11-16	280	280	276	276	5,000	552
2011-11-15	276	279	275	279	6,000	558
2011-11-14	283	283	275	278	23,000	556
2011-11-11	289	289	289	289	1,000	578
2011-11-10	286	289	278	289	30,000	578
2011-11-09	300	300	286	286	26,000	572
2011-11-08	297	297	291	292	43,000	584
2011-11-07	330	330	298	300	77,000	600
2011-11-04	331	331	331	331	1,000	662
2011-11-02	333	333	330	330	7,000	660
2011-11-01	336	336	336	336	1,000	672
2011-10-31	333	335	333	335	3,000	670
2011-10-28	339	339	336	336	4,000	672
2011-10-27	335	336	333	334	6,000	668
2011-10-26	334	334	333	333	2,000	666
2011-10-25	340	340	339	340	4,000	680
2011-10-24	340	340	340	340	2,000	680
2011-10-21	340	340	340	340	4,000	680
2011-10-20	339	340	339	340	9,000	680
2011-10-19	337	339	337	339	5,000	678
2011-10-18	335	336	334	334	7,000	668
2011-10-17	340	343	340	340	4,000	680
2011-10-14	340	340	339	340	3,000	680
2011-10-13	343	345	339	339	6,000	678
2011-10-12	340	340	340	340	1,000	680
2011-10-11	345	346	345	346	2,000	692
2011-10-07	334	345	334	340	5,000	680
2011-10-06	337	337	333	333	10,000	666
2011-10-05	338	340	333	333	11,000	666
2011-10-04	334	334	333	333	5,000	666
2011-10-03	340	340	340	340	2,000	680
2011-09-30	347	347	341	345	3,000	690
2011-09-29	336	341	336	339	3,000	678
2011-09-28	333	338	333	336	4,000	672
2011-09-27	344	345	341	341	6,000	682
2011-09-26	341	348	341	344	5,000	688
2011-09-22	355	355	343	343	4,000	686
2011-09-20	349	349	343	343	12,000	686
2011-09-16	355	355	348	348	8,000	696
2011-09-15	345	353	345	353	2,000	706
2011-09-14	345	345	341	341	2,000	682
2011-09-13	345	345	340	345	7,000	690
2011-09-12	339	345	339	340	5,000	680
2011-09-09	351	351	346	346	2,000	692
2011-09-08	349	350	343	350	7,000	700
2011-09-06	345	345	345	345	1,000	690
2011-09-05	350	350	340	345	11,000	690
2011-09-02	355	355	351	351	5,000	702
2011-09-01	355	368	355	368	17,000	736
2011-08-31	345	365	343	365	25,000	730
2011-08-30	342	345	342	345	14,000	690
2011-08-29	345	345	341	345	26,000	690
2011-08-25	340	349	340	349	11,000	698
2011-08-24	341	341	341	341	6,000	682
2011-08-23	342	345	340	342	6,000	684
2011-08-22	342	342	342	342	1,000	684
2011-08-19	342	344	340	340	25,000	680
2011-08-18	351	356	349	350	33,000	700
2011-08-17	345	349	345	346	31,000	692
2011-08-16	344	344	341	341	10,000	682
2011-08-15	342	344	342	343	4,000	686
2011-08-12	338	340	338	340	13,000	680
2011-08-11	338	340	330	340	11,000	680
2011-08-10	343	350	340	340	8,000	680
2011-08-09	337	344	327	344	38,000	688
2011-08-08	353	364	345	345	12,000	690
2011-08-05	353	353	350	353	8,000	706
2011-08-04	361	365	360	360	16,000	720
2011-08-03	362	364	359	364	16,000	728
2011-08-02	368	368	365	366	12,000	732
2011-08-01	370	375	367	371	21,000	742
2011-07-29	380	380	370	370	25,000	740
2011-07-28	380	382	379	381	13,000	762
2011-07-27	383	385	382	382	20,000	764
2011-07-26	385	386	382	385	13,000	770
2011-07-25	384	384	381	384	14,000	768
2011-07-22	383	388	383	385	18,000	770
2011-07-21	385	385	382	383	10,000	766
2011-07-20	385	385	381	385	12,000	770
2011-07-19	381	383	380	383	12,000	766
2011-07-15	383	383	381	382	5,000	764
2011-07-14	386	386	381	383	13,000	766
2011-07-13	385	387	385	386	28,000	772
2011-07-12	381	388	381	386	38,000	772
2011-07-11	385	385	383	385	16,000	770
2011-07-08	382	385	382	384	28,000	768
2011-07-07	383	383	381	381	11,000	762
2011-07-06	386	386	384	384	15,000	768
2011-07-05	385	387	384	386	30,000	772
2011-07-04	385	385	380	385	21,000	770
2011-07-01	382	383	377	383	25,000	766
2011-06-30	374	375	373	374	10,000	748
2011-06-29	367	375	367	371	11,000	742
2011-06-28	369	369	364	365	12,000	730
2011-06-27	367	367	364	366	26,000	732
2011-06-24	360	363	360	362	21,000	724
2011-06-23	361	364	359	360	38,000	720
2011-06-22	360	363	360	361	20,000	722
2011-06-21	360	363	357	360	22,000	720
2011-06-20	372	372	360	361	61,000	722
2011-06-17	370	372	368	372	4,000	744
2011-06-16	370	372	369	370	27,000	740
2011-06-15	376	376	372	372	60,000	744
2011-06-14	380	380	376	378	12,000	756
2011-06-13	392	392	380	381	26,000	762
2011-06-10	397	397	395	395	9,000	790
2011-06-09	401	401	396	398	20,000	796
2011-06-08	402	402	397	401	13,000	802
2011-06-07	400	402	400	402	10,000	804
2011-06-06	402	408	402	402	3,000	804
2011-06-03	389	402	389	402	8,000	804
2011-06-02	393	396	381	388	32,000	776
2011-06-01	399	399	393	393	23,000	786
2011-05-31	404	404	402	402	5,000	804
2011-05-30	400	408	400	408	4,000	816
2011-05-27	406	408	404	408	7,000	816
2011-05-26	401	410	401	402	11,000	804
2011-05-25	404	404	395	395	7,000	790
2011-05-24	400	400	400	400	1,000	800
2011-05-23	397	404	390	404	14,000	808
2011-05-20	404	404	393	397	17,000	794
2011-05-19	405	405	399	400	9,000	800
2011-05-18	402	405	399	405	47,000	810
2011-05-17	399	402	399	402	8,000	804
2011-05-16	392	407	392	399	20,000	798
2011-05-13	434	434	423	424	10,000	848
2011-05-12	434	435	432	432	9,000	864
2011-05-11	432	439	432	439	16,000	878
2011-05-10	435	437	432	432	9,000	864
2011-05-09	437	443	437	443	3,000	886
2011-05-06	451	460	442	442	16,000	884
2011-05-02	458	459	447	459	13,000	918
2011-04-28	438	450	432	450	32,000	900
2011-04-27	441	443	438	438	7,000	876
2011-04-26	433	443	433	443	9,000	886
2011-04-25	437	440	437	440	7,000	880
2011-04-22	435	435	434	434	4,000	868
2011-04-21	431	431	430	430	4,000	860
2011-04-20	434	435	431	433	8,000	866
2011-04-19	425	431	425	431	4,000	862
2011-04-18	427	427	423	423	4,000	846
2011-04-15	424	430	420	430	9,000	860
2011-04-14	420	428	420	428	8,000	856
2011-04-13	412	417	412	417	8,000	834
2011-04-12	421	421	417	417	4,000	834
2011-04-11	421	430	421	430	4,000	860
2011-04-08	421	425	421	425	7,000	850
2011-04-07	425	425	425	425	1,000	850
2011-04-06	426	426	416	426	20,000	852
2011-04-05	435	435	427	427	6,000	854
2011-04-04	439	442	437	437	12,000	874
2011-04-01	432	445	432	437	12,000	874
2011-03-31	442	449	437	437	6,000	874
2011-03-30	444	444	444	444	2,000	888
2011-03-29	435	450	434	442	9,000	884
2011-03-28	443	446	439	439	17,000	878
2011-03-25	452	455	441	443	17,000	886
2011-03-24	438	454	436	454	26,000	908
2011-03-23	430	439	430	439	13,000	878
2011-03-22	449	449	426	430	21,000	860
2011-03-18	393	449	393	417	81,000	834
2011-03-17	381	392	368	383	48,000	766
2011-03-16	370	395	370	389	39,000	778
2011-03-15	409	420	350	360	73,000	720
2011-03-14	395	430	395	430	55,000	860
2011-03-11	463	466	463	466	4,000	932
2011-03-10	479	482	460	470	26,000	940
2011-03-09	476	481	476	478	44,000	956
2011-03-08	468	475	468	475	11,000	950
2011-03-07	468	475	468	468	5,000	936
2011-03-04	464	477	464	466	26,000	932
2011-03-03	458	462	457	459	23,000	918
2011-03-02	455	460	453	453	22,000	906
2011-03-01	460	462	456	458	28,000	916
2011-02-28	458	460	455	456	37,000	912
2011-02-25	452	459	446	459	68,000	918
2011-02-24	473	473	450	460	50,000	920
2011-02-23	480	480	465	477	61,000	954
2011-02-22	484	487	475	482	47,000	964
2011-02-21	472	483	472	483	94,000	966
2011-02-18	469	471	467	469	44,000	938
2011-02-17	475	479	465	467	47,000	934
2011-02-16	462	474	462	474	28,000	948
2011-02-15	461	461	457	460	48,000	920
2011-02-14	462	463	461	461	17,000	922
2011-02-10	458	460	458	458	11,000	916
2011-02-09	461	464	458	458	27,000	916
2011-02-08	462	465	457	460	30,000	920
2011-02-07	456	463	456	460	9,000	920
2011-02-04	456	463	456	456	14,000	912
2011-02-03	455	455	450	452	17,000	904
2011-02-02	452	456	452	455	9,000	910
2011-02-01	449	453	449	453	12,000	906
2011-01-31	446	455	446	449	45,000	898
2011-01-28	452	454	451	452	32,000	904
2011-01-27	455	457	449	452	20,000	904
2011-01-26	452	455	452	452	27,000	904
2011-01-25	448	453	448	452	24,000	904
2011-01-24	450	452	449	452	20,000	904
2011-01-21	455	456	446	454	86,000	908
2011-01-20	463	463	451	455	49,000	910
2011-01-19	467	468	463	465	60,000	930
2011-01-18	470	470	462	467	48,000	934
2011-01-17	473	476	468	473	45,000	946
2011-01-14	464	467	460	465	33,000	930
2011-01-13	458	461	458	460	25,000	920
2011-01-12	457	461	456	458	30,000	916
2011-01-11	455	460	452	456	43,000	912
2011-01-07	460	463	455	455	33,000	910
2011-01-06	455	458	450	458	27,000	916
2011-01-05	454	454	445	453	27,000	906
2011-01-04	454	454	448	453	30,000	906

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30