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
2011-12-3026327026126617,000532
2011-12-2926626826526514,000530
2011-12-282692692662669,000532
2011-12-2727027526626714,000534
2011-12-2627527526727026,000540
2011-12-2227727727527512,000550
2011-12-2128028027727718,000554
2011-12-2029429628028441,000568
2011-12-1927527827527813,000556
2011-12-1628028027827813,000556
2011-12-1528028028028012,000560
2011-12-1428028328028018,000560
2011-12-1328528528028430,000568
2011-12-1229029028628820,000576
2011-12-092892892842897,000578
2011-12-0828828828528514,000570
2011-12-0728529028528816,000576
2011-12-0628428528028521,000570
2011-12-052802852802849,000568
2011-12-022842842772837,000566
2011-12-0128428427327614,000552
2011-11-3026327826327825,000556
2011-11-2926726725826621,000532
2011-11-2825526325225527,000510
2011-11-2525225425025313,000506
2011-11-2425725724525110,000502
2011-11-2224925824125815,000516
2011-11-2125826124724741,000494
2011-11-1826026726026135,000522
2011-11-172702702702704,000540
2011-11-162802802762765,000552
2011-11-152762792752796,000558
2011-11-1428328327527823,000556
2011-11-112892892892891,000578
2011-11-1028628927828930,000578
2011-11-0930030028628626,000572
2011-11-0829729729129243,000584
2011-11-0733033029830077,000600
2011-11-043313313313311,000662
2011-11-023333333303307,000660
2011-11-013363363363361,000672
2011-10-313333353333353,000670
2011-10-283393393363364,000672
2011-10-273353363333346,000668
2011-10-263343343333332,000666
2011-10-253403403393404,000680
2011-10-243403403403402,000680
2011-10-213403403403404,000680
2011-10-203393403393409,000680
2011-10-193373393373395,000678
2011-10-183353363343347,000668
2011-10-173403433403404,000680
2011-10-143403403393403,000680
2011-10-133433453393396,000678
2011-10-123403403403401,000680
2011-10-113453463453462,000692
2011-10-073343453343405,000680
2011-10-0633733733333310,000666
2011-10-0533834033333311,000666
2011-10-043343343333335,000666
2011-10-033403403403402,000680
2011-09-303473473413453,000690
2011-09-293363413363393,000678
2011-09-283333383333364,000672
2011-09-273443453413416,000682
2011-09-263413483413445,000688
2011-09-223553553433434,000686
2011-09-2034934934334312,000686
2011-09-163553553483488,000696
2011-09-153453533453532,000706
2011-09-143453453413412,000682
2011-09-133453453403457,000690
2011-09-123393453393405,000680
2011-09-093513513463462,000692
2011-09-083493503433507,000700
2011-09-063453453453451,000690
2011-09-0535035034034511,000690
2011-09-023553553513515,000702
2011-09-0135536835536817,000736
2011-08-3134536534336525,000730
2011-08-3034234534234514,000690
2011-08-2934534534134526,000690
2011-08-2534034934034911,000698
2011-08-243413413413416,000682
2011-08-233423453403426,000684
2011-08-223423423423421,000684
2011-08-1934234434034025,000680
2011-08-1835135634935033,000700
2011-08-1734534934534631,000692
2011-08-1634434434134110,000682
2011-08-153423443423434,000686
2011-08-1233834033834013,000680
2011-08-1133834033034011,000680
2011-08-103433503403408,000680
2011-08-0933734432734438,000688
2011-08-0835336434534512,000690
2011-08-053533533503538,000706
2011-08-0436136536036016,000720
2011-08-0336236435936416,000728
2011-08-0236836836536612,000732
2011-08-0137037536737121,000742
2011-07-2938038037037025,000740
2011-07-2838038237938113,000762
2011-07-2738338538238220,000764
2011-07-2638538638238513,000770
2011-07-2538438438138414,000768
2011-07-2238338838338518,000770
2011-07-2138538538238310,000766
2011-07-2038538538138512,000770
2011-07-1938138338038312,000766
2011-07-153833833813825,000764
2011-07-1438638638138313,000766
2011-07-1338538738538628,000772
2011-07-1238138838138638,000772
2011-07-1138538538338516,000770
2011-07-0838238538238428,000768
2011-07-0738338338138111,000762
2011-07-0638638638438415,000768
2011-07-0538538738438630,000772
2011-07-0438538538038521,000770
2011-07-0138238337738325,000766
2011-06-3037437537337410,000748
2011-06-2936737536737111,000742
2011-06-2836936936436512,000730
2011-06-2736736736436626,000732
2011-06-2436036336036221,000724
2011-06-2336136435936038,000720
2011-06-2236036336036120,000722
2011-06-2136036335736022,000720
2011-06-2037237236036161,000722
2011-06-173703723683724,000744
2011-06-1637037236937027,000740
2011-06-1537637637237260,000744
2011-06-1438038037637812,000756
2011-06-1339239238038126,000762
2011-06-103973973953959,000790
2011-06-0940140139639820,000796
2011-06-0840240239740113,000802
2011-06-0740040240040210,000804
2011-06-064024084024023,000804
2011-06-033894023894028,000804
2011-06-0239339638138832,000776
2011-06-0139939939339323,000786
2011-05-314044044024025,000804
2011-05-304004084004084,000816
2011-05-274064084044087,000816
2011-05-2640141040140211,000804
2011-05-254044043953957,000790
2011-05-244004004004001,000800
2011-05-2339740439040414,000808
2011-05-2040440439339717,000794
2011-05-194054053994009,000800
2011-05-1840240539940547,000810
2011-05-173994023994028,000804
2011-05-1639240739239920,000798
2011-05-1343443442342410,000848
2011-05-124344354324329,000864
2011-05-1143243943243916,000878
2011-05-104354374324329,000864
2011-05-094374434374433,000886
2011-05-0645146044244216,000884
2011-05-0245845944745913,000918
2011-04-2843845043245032,000900
2011-04-274414434384387,000876
2011-04-264334434334439,000886
2011-04-254374404374407,000880
2011-04-224354354344344,000868
2011-04-214314314304304,000860
2011-04-204344354314338,000866
2011-04-194254314254314,000862
2011-04-184274274234234,000846
2011-04-154244304204309,000860
2011-04-144204284204288,000856
2011-04-134124174124178,000834
2011-04-124214214174174,000834
2011-04-114214304214304,000860
2011-04-084214254214257,000850
2011-04-074254254254251,000850
2011-04-0642642641642620,000852
2011-04-054354354274276,000854
2011-04-0443944243743712,000874
2011-04-0143244543243712,000874
2011-03-314424494374376,000874
2011-03-304444444444442,000888
2011-03-294354504344429,000884
2011-03-2844344643943917,000878
2011-03-2545245544144317,000886
2011-03-2443845443645426,000908
2011-03-2343043943043913,000878
2011-03-2244944942643021,000860
2011-03-1839344939341781,000834
2011-03-1738139236838348,000766
2011-03-1637039537038939,000778
2011-03-1540942035036073,000720
2011-03-1439543039543055,000860
2011-03-114634664634664,000932
2011-03-1047948246047026,000940
2011-03-0947648147647844,000956
2011-03-0846847546847511,000950
2011-03-074684754684685,000936
2011-03-0446447746446626,000932
2011-03-0345846245745923,000918
2011-03-0245546045345322,000906
2011-03-0146046245645828,000916
2011-02-2845846045545637,000912
2011-02-2545245944645968,000918
2011-02-2447347345046050,000920
2011-02-2348048046547761,000954
2011-02-2248448747548247,000964
2011-02-2147248347248394,000966
2011-02-1846947146746944,000938
2011-02-1747547946546747,000934
2011-02-1646247446247428,000948
2011-02-1546146145746048,000920
2011-02-1446246346146117,000922
2011-02-1045846045845811,000916
2011-02-0946146445845827,000916
2011-02-0846246545746030,000920
2011-02-074564634564609,000920
2011-02-0445646345645614,000912
2011-02-0345545545045217,000904
2011-02-024524564524559,000910
2011-02-0144945344945312,000906
2011-01-3144645544644945,000898
2011-01-2845245445145232,000904
2011-01-2745545744945220,000904
2011-01-2645245545245227,000904
2011-01-2544845344845224,000904
2011-01-2445045244945220,000904
2011-01-2145545644645486,000908
2011-01-2046346345145549,000910
2011-01-1946746846346560,000930
2011-01-1847047046246748,000934
2011-01-1747347646847345,000946
2011-01-1446446746046533,000930
2011-01-1345846145846025,000920
2011-01-1245746145645830,000916
2011-01-1145546045245643,000912
2011-01-0746046345545533,000910
2011-01-0645545845045827,000916
2011-01-0545445444545327,000906
2011-01-0445445444845330,000906

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