5304 SECカーボン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	329	330	320	320	23,000	640
2012-12-27	329	329	324	324	9,000	648
2012-12-26	326	331	320	329	11,000	658
2012-12-25	326	327	313	326	56,000	652
2012-12-21	308	328	306	308	61,000	616
2012-12-20	311	312	295	306	58,000	612
2012-12-19	280	302	276	287	31,000	574
2012-12-18	275	278	272	277	11,000	554
2012-12-17	278	278	273	277	17,000	554
2012-12-14	273	273	269	270	25,000	540
2012-12-13	266	273	266	273	11,000	546
2012-12-12	262	266	262	266	10,000	532
2012-12-11	268	268	260	263	16,000	526
2012-12-10	269	269	262	262	6,000	524
2012-12-07	279	279	265	265	11,000	530
2012-12-06	265	265	262	264	7,000	528
2012-12-05	272	272	267	267	2,000	534
2012-12-04	263	273	261	273	20,000	546
2012-12-03	259	263	255	263	4,000	526
2012-11-30	264	264	260	260	3,000	520
2012-11-29	260	264	260	264	15,000	528
2012-11-28	264	264	259	261	18,000	522
2012-11-27	256	261	251	259	17,000	518
2012-11-26	259	259	259	259	2,000	518
2012-11-22	253	256	253	256	11,000	512
2012-11-21	248	252	248	252	7,000	504
2012-11-20	249	249	245	245	14,000	490
2012-11-19	244	247	244	244	6,000	488
2012-11-16	242	242	242	242	2,000	484
2012-11-15	239	239	235	235	4,000	470
2012-11-14	232	239	232	239	2,000	478
2012-11-13	237	237	236	236	11,000	472
2012-11-12	237	245	230	245	19,000	490
2012-11-09	240	240	235	237	6,000	474
2012-11-08	240	240	238	238	4,000	476
2012-11-07	242	245	237	240	34,000	480
2012-11-06	248	248	238	238	9,000	476
2012-11-05	245	247	241	247	5,000	494
2012-11-02	248	251	248	248	6,000	496
2012-11-01	240	241	240	241	6,000	482
2012-10-31	243	243	240	240	6,000	480
2012-10-30	250	250	243	250	3,000	500
2012-10-29	252	252	252	252	1,000	504
2012-10-26	255	255	250	250	6,000	500
2012-10-25	248	253	248	253	9,000	506
2012-10-23	244	252	244	247	4,000	494
2012-10-22	247	248	243	243	15,000	486
2012-10-19	255	257	255	255	6,000	510
2012-10-18	250	253	250	253	3,000	506
2012-10-17	245	249	245	247	4,000	494
2012-10-16	233	241	233	241	2,000	482
2012-10-15	232	232	231	231	2,000	462
2012-10-12	227	227	226	227	17,000	454
2012-10-11	223	240	223	224	21,000	448
2012-10-10	232	232	227	227	10,000	454
2012-10-09	242	242	233	238	5,000	476
2012-10-05	249	249	242	242	2,000	484
2012-10-04	236	244	236	244	11,000	488
2012-10-03	240	240	235	235	10,000	470
2012-10-02	243	243	242	242	4,000	484
2012-10-01	249	249	241	247	10,000	494
2012-09-28	250	250	248	248	3,000	496
2012-09-27	243	244	243	244	8,000	488
2012-09-26	245	250	245	246	4,000	492
2012-09-25	255	255	251	251	8,000	502
2012-09-24	254	254	247	253	24,000	506
2012-09-21	257	257	255	255	3,000	510
2012-09-20	259	259	259	259	5,000	518
2012-09-19	253	259	253	257	16,000	514
2012-09-18	251	251	251	251	2,000	502
2012-09-14	249	255	249	255	6,000	510
2012-09-13	250	250	250	250	9,000	500
2012-09-12	247	252	247	252	6,000	504
2012-09-11	245	248	245	247	12,000	494
2012-09-10	246	250	246	250	5,000	500
2012-09-07	249	255	249	251	14,000	502
2012-09-06	253	253	242	251	23,000	502
2012-09-05	251	259	251	259	3,000	518
2012-09-04	250	250	250	250	1,000	500
2012-09-03	249	255	249	255	5,000	510
2012-08-31	250	253	249	253	12,000	506
2012-08-30	251	253	251	253	5,000	506
2012-08-29	257	260	256	256	14,000	512
2012-08-28	255	260	255	258	7,000	516
2012-08-27	261	263	260	260	3,000	520
2012-08-24	260	260	260	260	2,000	520
2012-08-23	261	261	260	260	2,000	520
2012-08-22	260	263	260	263	6,000	526
2012-08-21	264	264	262	262	2,000	524
2012-08-20	275	275	273	275	8,000	550
2012-08-17	266	266	262	262	3,000	524
2012-08-16	250	260	250	260	6,000	520
2012-08-15	252	253	249	250	15,000	500
2012-08-13	252	252	251	252	4,000	504
2012-08-10	254	254	252	252	5,000	504
2012-08-09	256	256	254	254	7,000	508
2012-08-07	254	256	251	256	5,000	512
2012-08-06	254	254	252	254	4,000	508
2012-08-03	252	256	252	256	3,000	512
2012-08-02	250	256	250	256	4,000	512
2012-08-01	259	259	252	252	21,000	504
2012-07-30	260	260	260	260	2,000	520
2012-07-27	270	270	270	270	1,000	540
2012-07-26	252	254	250	254	14,000	508
2012-07-25	264	264	255	255	4,000	510
2012-07-24	265	265	265	265	1,000	530
2012-07-23	268	268	263	263	2,000	526
2012-07-20	269	269	263	268	10,000	536
2012-07-19	258	266	258	265	12,000	530
2012-07-18	264	264	258	263	16,000	526
2012-07-17	276	276	272	272	10,000	544
2012-07-13	285	285	277	285	14,000	570
2012-07-12	289	291	289	291	2,000	582
2012-07-11	291	291	291	291	9,000	582
2012-07-10	306	306	293	293	19,000	586
2012-07-09	299	306	295	306	11,000	612
2012-07-06	305	305	299	299	5,000	598
2012-07-05	295	307	295	300	18,000	600
2012-07-04	297	297	295	295	7,000	590
2012-07-03	300	305	295	295	11,000	590
2012-07-02	306	308	301	302	17,000	604
2012-06-29	298	300	294	300	11,000	600
2012-06-28	292	298	285	292	46,000	584
2012-06-27	268	268	268	268	1,000	536
2012-06-26	273	273	273	273	1,000	546
2012-06-25	274	274	266	273	6,000	546
2012-06-22	262	272	261	271	13,000	542
2012-06-21	262	264	262	264	17,000	528
2012-06-20	263	263	263	263	13,000	526
2012-06-19	262	262	256	258	14,000	516
2012-06-18	259	263	258	258	9,000	516
2012-06-15	255	261	255	257	13,000	514
2012-06-14	263	263	259	259	3,000	518
2012-06-13	260	261	255	260	14,000	520
2012-06-12	258	258	255	257	11,000	514
2012-06-11	251	262	251	261	21,000	522
2012-06-08	250	250	245	248	21,000	496
2012-06-07	247	249	245	249	10,000	498
2012-06-06	245	246	240	246	19,000	492
2012-06-05	228	240	227	240	26,000	480
2012-06-04	224	231	219	231	44,000	462
2012-06-01	233	236	223	225	62,000	450
2012-05-31	252	254	227	231	179,000	462
2012-05-30	257	262	252	252	59,000	504
2012-05-29	258	258	250	256	47,000	512
2012-05-28	258	258	253	255	19,000	510
2012-05-25	258	258	252	255	21,000	510
2012-05-24	258	258	250	255	48,000	510
2012-05-23	259	259	255	258	8,000	516
2012-05-22	258	261	258	259	35,000	518
2012-05-21	249	268	249	250	31,000	500
2012-05-18	256	263	252	252	45,000	504
2012-05-17	266	270	255	270	56,000	540
2012-05-16	269	280	264	268	37,000	536
2012-05-15	291	291	276	280	23,000	560
2012-05-14	295	298	292	298	6,000	596
2012-05-11	298	298	295	295	9,000	590
2012-05-10	306	306	306	306	1,000	612
2012-05-09	312	312	310	310	7,000	620
2012-05-08	322	322	318	319	7,000	638
2012-05-07	318	320	318	320	7,000	640
2012-05-02	327	334	326	334	10,000	668
2012-05-01	345	345	326	326	27,000	652
2012-04-27	330	350	330	350	20,000	700
2012-04-25	330	330	323	326	6,000	652
2012-04-24	327	331	327	331	3,000	662
2012-04-23	331	331	331	331	2,000	662
2012-04-20	337	337	334	334	4,000	668
2012-04-19	334	336	333	335	9,000	670
2012-04-18	329	334	329	334	4,000	668
2012-04-17	327	327	325	325	5,000	650
2012-04-16	330	332	330	330	4,000	660
2012-04-13	330	333	330	330	3,000	660
2012-04-12	316	332	316	332	6,000	664
2012-04-11	323	323	315	315	11,000	630
2012-04-10	332	332	324	324	3,000	648
2012-04-09	326	326	324	325	8,000	650
2012-04-06	327	329	325	326	6,000	652
2012-04-05	334	334	327	333	6,000	666
2012-04-04	338	339	332	334	33,000	668
2012-04-03	336	340	333	334	11,000	668
2012-04-02	330	340	330	340	24,000	680
2012-03-30	326	331	324	331	9,000	662
2012-03-29	330	332	328	328	7,000	656
2012-03-28	335	336	334	334	8,000	668
2012-03-27	340	340	339	339	7,000	678
2012-03-26	334	342	331	340	23,000	680
2012-03-23	342	343	342	343	4,000	686
2012-03-22	340	349	340	342	6,000	684
2012-03-21	346	346	340	344	9,000	688
2012-03-19	353	353	343	349	14,000	698
2012-03-16	350	353	348	353	6,000	706
2012-03-15	358	368	358	358	31,000	716
2012-03-14	346	355	344	355	34,000	710
2012-03-13	343	346	342	342	18,000	684
2012-03-12	332	344	332	344	33,000	688
2012-03-09	327	331	327	330	8,000	660
2012-03-07	318	318	308	312	8,000	624
2012-03-06	326	333	320	320	32,000	640
2012-03-05	325	328	325	328	2,000	656
2012-03-02	325	326	325	326	6,000	652
2012-03-01	329	330	326	326	17,000	652
2012-02-29	340	340	330	330	9,000	660
2012-02-28	327	337	325	331	23,000	662
2012-02-27	331	332	328	328	9,000	656
2012-02-24	332	332	330	331	6,000	662
2012-02-23	328	339	328	332	7,000	664
2012-02-22	334	336	329	336	10,000	672
2012-02-21	330	335	326	326	16,000	652
2012-02-20	343	343	335	337	41,000	674
2012-02-17	317	337	317	328	11,000	656
2012-02-16	317	320	317	317	34,000	634
2012-02-15	303	318	303	317	11,000	634
2012-02-14	303	303	303	303	2,000	606
2012-02-13	302	302	294	298	20,000	596
2012-02-10	285	295	285	294	43,000	588
2012-02-09	277	279	277	278	6,000	556
2012-02-08	277	277	274	276	7,000	552
2012-02-07	270	276	270	276	5,000	552
2012-02-06	274	274	273	273	5,000	546
2012-02-03	274	274	270	273	8,000	546
2012-02-02	270	276	270	274	15,000	548
2012-02-01	267	270	265	270	8,000	540
2012-01-31	269	269	264	269	21,000	538
2012-01-27	270	271	268	270	5,000	540
2012-01-26	272	273	270	270	57,000	540
2012-01-25	268	274	266	270	144,000	540
2012-01-24	265	268	264	264	17,000	528
2012-01-23	269	269	257	264	30,000	528
2012-01-20	268	272	267	269	23,000	538
2012-01-19	265	268	265	268	12,000	536
2012-01-18	264	268	264	265	19,000	530
2012-01-17	265	265	264	264	10,000	528
2012-01-16	263	268	263	265	22,000	530
2012-01-13	270	270	270	270	18,000	540
2012-01-12	269	270	269	269	13,000	538
2012-01-11	268	271	268	269	15,000	538
2012-01-10	272	272	268	268	26,000	536
2012-01-06	269	274	268	274	33,000	548
2012-01-05	272	272	270	271	10,000	542
2012-01-04	266	275	266	272	20,000	544

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