5304 SECカーボン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 308 | 319 | 303 | 319 | 45,000 | 638 |
| 2014-12-29 | 313 | 314 | 301 | 308 | 43,000 | 616 |
| 2014-12-26 | 307 | 312 | 307 | 310 | 12,000 | 620 |
| 2014-12-25 | 311 | 311 | 307 | 307 | 26,000 | 614 |
| 2014-12-24 | 309 | 309 | 306 | 307 | 14,000 | 614 |
| 2014-12-22 | 309 | 311 | 305 | 309 | 32,000 | 618 |
| 2014-12-19 | 309 | 310 | 302 | 310 | 46,000 | 620 |
| 2014-12-18 | 304 | 305 | 300 | 302 | 12,000 | 604 |
| 2014-12-17 | 301 | 305 | 300 | 300 | 17,000 | 600 |
| 2014-12-16 | 304 | 306 | 301 | 305 | 39,000 | 610 |
| 2014-12-15 | 306 | 310 | 306 | 306 | 10,000 | 612 |
| 2014-12-12 | 308 | 310 | 308 | 309 | 17,000 | 618 |
| 2014-12-11 | 308 | 312 | 305 | 310 | 20,000 | 620 |
| 2014-12-10 | 314 | 315 | 307 | 311 | 29,000 | 622 |
| 2014-12-09 | 311 | 320 | 309 | 315 | 47,000 | 630 |
| 2014-12-08 | 312 | 317 | 308 | 312 | 62,000 | 624 |
| 2014-12-05 | 314 | 316 | 311 | 312 | 20,000 | 624 |
| 2014-12-04 | 310 | 316 | 310 | 311 | 22,000 | 622 |
| 2014-12-03 | 313 | 315 | 309 | 311 | 49,000 | 622 |
| 2014-12-02 | 315 | 315 | 311 | 311 | 7,000 | 622 |
| 2014-12-01 | 312 | 320 | 312 | 315 | 25,000 | 630 |
| 2014-11-28 | 303 | 310 | 303 | 309 | 20,000 | 618 |
| 2014-11-27 | 302 | 305 | 302 | 305 | 9,000 | 610 |
| 2014-11-26 | 302 | 303 | 302 | 303 | 2,000 | 606 |
| 2014-11-25 | 305 | 305 | 301 | 305 | 10,000 | 610 |
| 2014-11-21 | 303 | 305 | 302 | 302 | 4,000 | 604 |
| 2014-11-20 | 300 | 303 | 300 | 303 | 7,000 | 606 |
| 2014-11-19 | 303 | 303 | 300 | 300 | 7,000 | 600 |
| 2014-11-18 | 302 | 303 | 300 | 300 | 5,000 | 600 |
| 2014-11-17 | 299 | 304 | 299 | 302 | 6,000 | 604 |
| 2014-11-14 | 301 | 305 | 298 | 299 | 46,000 | 598 |
| 2014-11-13 | 312 | 312 | 309 | 311 | 18,000 | 622 |
| 2014-11-12 | 309 | 310 | 308 | 310 | 13,000 | 620 |
| 2014-11-11 | 306 | 310 | 306 | 307 | 23,000 | 614 |
| 2014-11-10 | 305 | 306 | 305 | 306 | 9,000 | 612 |
| 2014-11-07 | 302 | 306 | 302 | 304 | 7,000 | 608 |
| 2014-11-06 | 302 | 305 | 302 | 305 | 16,000 | 610 |
| 2014-11-05 | 305 | 305 | 305 | 305 | 25,000 | 610 |
| 2014-11-04 | 306 | 312 | 305 | 305 | 55,000 | 610 |
| 2014-10-31 | 296 | 310 | 296 | 302 | 40,000 | 604 |
| 2014-10-30 | 288 | 290 | 288 | 290 | 10,000 | 580 |
| 2014-10-29 | 288 | 291 | 288 | 289 | 6,000 | 578 |
| 2014-10-28 | 293 | 293 | 286 | 288 | 18,000 | 576 |
| 2014-10-27 | 292 | 293 | 292 | 293 | 7,000 | 586 |
| 2014-10-24 | 296 | 296 | 293 | 293 | 7,000 | 586 |
| 2014-10-23 | 292 | 292 | 292 | 292 | 3,000 | 584 |
| 2014-10-22 | 294 | 294 | 294 | 294 | 3,000 | 588 |
| 2014-10-21 | 293 | 293 | 293 | 293 | 4,000 | 586 |
| 2014-10-20 | 291 | 294 | 291 | 293 | 16,000 | 586 |
| 2014-10-17 | 291 | 291 | 288 | 290 | 11,000 | 580 |
| 2014-10-16 | 290 | 296 | 290 | 290 | 11,000 | 580 |
| 2014-10-15 | 294 | 294 | 292 | 293 | 7,000 | 586 |
| 2014-10-14 | 292 | 295 | 292 | 293 | 18,000 | 586 |
| 2014-10-10 | 300 | 300 | 298 | 298 | 13,000 | 596 |
| 2014-10-09 | 301 | 302 | 301 | 301 | 6,000 | 602 |
| 2014-10-08 | 302 | 302 | 302 | 302 | 3,000 | 604 |
| 2014-10-07 | 303 | 303 | 303 | 303 | 3,000 | 606 |
| 2014-10-06 | 304 | 305 | 303 | 303 | 8,000 | 606 |
| 2014-10-03 | 301 | 302 | 301 | 302 | 10,000 | 604 |
| 2014-10-02 | 307 | 307 | 303 | 307 | 8,000 | 614 |
| 2014-10-01 | 302 | 310 | 302 | 310 | 11,000 | 620 |
| 2014-09-30 | 307 | 307 | 304 | 304 | 11,000 | 608 |
| 2014-09-29 | 311 | 311 | 307 | 307 | 3,000 | 614 |
| 2014-09-26 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2014-09-25 | 310 | 312 | 310 | 311 | 8,000 | 622 |
| 2014-09-24 | 311 | 311 | 308 | 308 | 7,000 | 616 |
| 2014-09-22 | 314 | 314 | 312 | 312 | 11,000 | 624 |
| 2014-09-19 | 312 | 313 | 312 | 312 | 16,000 | 624 |
| 2014-09-18 | 311 | 312 | 310 | 311 | 11,000 | 622 |
| 2014-09-17 | 308 | 308 | 306 | 306 | 8,000 | 612 |
| 2014-09-16 | 310 | 310 | 304 | 304 | 39,000 | 608 |
| 2014-09-12 | 312 | 312 | 311 | 311 | 13,000 | 622 |
| 2014-09-11 | 304 | 310 | 301 | 310 | 33,000 | 620 |
| 2014-09-10 | 306 | 307 | 305 | 305 | 9,000 | 610 |
| 2014-09-09 | 301 | 302 | 301 | 302 | 4,000 | 604 |
| 2014-09-08 | 299 | 301 | 298 | 301 | 9,000 | 602 |
| 2014-09-05 | 300 | 300 | 300 | 300 | 14,000 | 600 |
| 2014-09-04 | 303 | 303 | 300 | 300 | 7,000 | 600 |
| 2014-09-03 | 302 | 303 | 300 | 303 | 14,000 | 606 |
| 2014-09-02 | 298 | 302 | 297 | 297 | 40,000 | 594 |
| 2014-09-01 | 298 | 298 | 297 | 297 | 18,000 | 594 |
| 2014-08-29 | 296 | 298 | 296 | 298 | 11,000 | 596 |
| 2014-08-28 | 295 | 296 | 295 | 296 | 9,000 | 592 |
| 2014-08-27 | 297 | 297 | 297 | 297 | 3,000 | 594 |
| 2014-08-26 | 296 | 298 | 295 | 295 | 8,000 | 590 |
| 2014-08-25 | 296 | 297 | 296 | 297 | 14,000 | 594 |
| 2014-08-22 | 296 | 297 | 293 | 296 | 35,000 | 592 |
| 2014-08-21 | 298 | 299 | 295 | 295 | 40,000 | 590 |
| 2014-08-20 | 298 | 298 | 298 | 298 | 9,000 | 596 |
| 2014-08-19 | 296 | 296 | 295 | 295 | 7,000 | 590 |
| 2014-08-18 | 292 | 300 | 292 | 296 | 14,000 | 592 |
| 2014-08-15 | 292 | 293 | 292 | 293 | 2,000 | 586 |
| 2014-08-14 | 292 | 294 | 291 | 294 | 13,000 | 588 |
| 2014-08-13 | 292 | 293 | 291 | 293 | 13,000 | 586 |
| 2014-08-12 | 292 | 292 | 292 | 292 | 2,000 | 584 |
| 2014-08-11 | 291 | 292 | 291 | 292 | 2,000 | 584 |
| 2014-08-08 | 292 | 293 | 291 | 291 | 20,000 | 582 |
| 2014-08-07 | 298 | 298 | 295 | 296 | 12,000 | 592 |
| 2014-08-06 | 295 | 295 | 294 | 294 | 11,000 | 588 |
| 2014-08-05 | 296 | 297 | 296 | 297 | 2,000 | 594 |
| 2014-08-04 | 296 | 297 | 295 | 296 | 8,000 | 592 |
| 2014-08-01 | 297 | 299 | 295 | 296 | 10,000 | 592 |
| 2014-07-31 | 297 | 298 | 296 | 297 | 23,000 | 594 |
| 2014-07-30 | 299 | 299 | 297 | 297 | 12,000 | 594 |
| 2014-07-29 | 298 | 299 | 298 | 299 | 12,000 | 598 |
| 2014-07-28 | 300 | 300 | 298 | 298 | 9,000 | 596 |
| 2014-07-25 | 300 | 300 | 299 | 300 | 12,000 | 600 |
| 2014-07-24 | 301 | 301 | 299 | 300 | 10,000 | 600 |
| 2014-07-23 | 299 | 302 | 299 | 299 | 13,000 | 598 |
| 2014-07-22 | 297 | 299 | 296 | 297 | 20,000 | 594 |
| 2014-07-18 | 302 | 302 | 297 | 297 | 32,000 | 594 |
| 2014-07-17 | 304 | 306 | 302 | 302 | 17,000 | 604 |
| 2014-07-16 | 302 | 302 | 301 | 301 | 7,000 | 602 |
| 2014-07-15 | 302 | 303 | 301 | 302 | 25,000 | 604 |
| 2014-07-14 | 300 | 302 | 299 | 300 | 20,000 | 600 |
| 2014-07-11 | 301 | 301 | 297 | 298 | 37,000 | 596 |
| 2014-07-10 | 307 | 307 | 302 | 302 | 45,000 | 604 |
| 2014-07-09 | 314 | 314 | 311 | 311 | 9,000 | 622 |
| 2014-07-08 | 313 | 313 | 313 | 313 | 4,000 | 626 |
| 2014-07-07 | 310 | 312 | 310 | 312 | 12,000 | 624 |
| 2014-07-04 | 311 | 311 | 307 | 307 | 17,000 | 614 |
| 2014-07-03 | 308 | 308 | 307 | 307 | 5,000 | 614 |
| 2014-07-02 | 307 | 311 | 305 | 307 | 12,000 | 614 |
| 2014-07-01 | 304 | 304 | 304 | 304 | 2,000 | 608 |
| 2014-06-30 | 305 | 305 | 303 | 303 | 4,000 | 606 |
| 2014-06-27 | 306 | 307 | 303 | 303 | 8,000 | 606 |
| 2014-06-25 | 308 | 308 | 303 | 304 | 11,000 | 608 |
| 2014-06-24 | 306 | 308 | 306 | 308 | 5,000 | 616 |
| 2014-06-23 | 306 | 306 | 302 | 306 | 14,000 | 612 |
| 2014-06-20 | 312 | 312 | 306 | 306 | 16,000 | 612 |
| 2014-06-19 | 301 | 305 | 301 | 304 | 11,000 | 608 |
| 2014-06-18 | 300 | 301 | 300 | 301 | 5,000 | 602 |
| 2014-06-17 | 299 | 300 | 299 | 299 | 4,000 | 598 |
| 2014-06-16 | 301 | 301 | 300 | 300 | 9,000 | 600 |
| 2014-06-13 | 298 | 302 | 297 | 301 | 12,000 | 602 |
| 2014-06-12 | 296 | 298 | 296 | 298 | 4,000 | 596 |
| 2014-06-11 | 298 | 302 | 298 | 302 | 6,000 | 604 |
| 2014-06-10 | 299 | 299 | 298 | 298 | 4,000 | 596 |
| 2014-06-09 | 298 | 300 | 298 | 300 | 5,000 | 600 |
| 2014-06-06 | 301 | 301 | 295 | 298 | 8,000 | 596 |
| 2014-06-05 | 299 | 300 | 299 | 300 | 4,000 | 600 |
| 2014-06-04 | 300 | 300 | 295 | 297 | 24,000 | 594 |
| 2014-06-03 | 303 | 303 | 301 | 302 | 4,000 | 604 |
| 2014-06-02 | 297 | 299 | 297 | 299 | 7,000 | 598 |
| 2014-05-30 | 295 | 296 | 295 | 296 | 4,000 | 592 |
| 2014-05-28 | 298 | 298 | 298 | 298 | 3,000 | 596 |
| 2014-05-27 | 299 | 299 | 297 | 297 | 4,000 | 594 |
| 2014-05-26 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2014-05-23 | 297 | 297 | 297 | 297 | 2,000 | 594 |
| 2014-05-22 | 296 | 301 | 293 | 293 | 22,000 | 586 |
| 2014-05-21 | 292 | 295 | 292 | 295 | 8,000 | 590 |
| 2014-05-20 | 295 | 300 | 285 | 300 | 39,000 | 600 |
| 2014-05-19 | 292 | 300 | 290 | 295 | 29,000 | 590 |
| 2014-05-16 | 294 | 294 | 292 | 292 | 13,000 | 584 |
| 2014-05-15 | 300 | 304 | 290 | 296 | 27,000 | 592 |
| 2014-05-14 | 307 | 310 | 306 | 310 | 10,000 | 620 |
| 2014-05-13 | 311 | 315 | 305 | 305 | 12,000 | 610 |
| 2014-05-09 | 311 | 316 | 311 | 316 | 5,000 | 632 |
| 2014-05-08 | 315 | 316 | 309 | 313 | 14,000 | 626 |
| 2014-05-07 | 317 | 324 | 316 | 316 | 7,000 | 632 |
| 2014-05-02 | 321 | 325 | 314 | 322 | 25,000 | 644 |
| 2014-05-01 | 321 | 321 | 321 | 321 | 2,000 | 642 |
| 2014-04-30 | 319 | 321 | 319 | 321 | 3,000 | 642 |
| 2014-04-28 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2014-04-25 | 321 | 325 | 321 | 322 | 7,000 | 644 |
| 2014-04-24 | 320 | 320 | 319 | 320 | 3,000 | 640 |
| 2014-04-23 | 322 | 322 | 320 | 321 | 5,000 | 642 |
| 2014-04-22 | 330 | 330 | 325 | 325 | 3,000 | 650 |
| 2014-04-18 | 336 | 336 | 330 | 330 | 6,000 | 660 |
| 2014-04-17 | 328 | 330 | 328 | 330 | 2,000 | 660 |
| 2014-04-16 | 325 | 330 | 325 | 328 | 6,000 | 656 |
| 2014-04-15 | 320 | 325 | 320 | 325 | 2,000 | 650 |
| 2014-04-11 | 318 | 323 | 316 | 323 | 8,000 | 646 |
| 2014-04-10 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2014-04-09 | 320 | 325 | 315 | 316 | 11,000 | 632 |
| 2014-04-08 | 326 | 327 | 325 | 327 | 3,000 | 654 |
| 2014-04-07 | 328 | 328 | 328 | 328 | 3,000 | 656 |
| 2014-04-04 | 325 | 328 | 325 | 328 | 5,000 | 656 |
| 2014-04-03 | 333 | 333 | 333 | 333 | 5,000 | 666 |
| 2014-04-02 | 334 | 334 | 333 | 333 | 5,000 | 666 |
| 2014-04-01 | 327 | 332 | 327 | 327 | 7,000 | 654 |
| 2014-03-31 | 332 | 333 | 321 | 321 | 5,000 | 642 |
| 2014-03-28 | 331 | 332 | 331 | 332 | 2,000 | 664 |
| 2014-03-27 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2014-03-26 | 316 | 331 | 316 | 331 | 13,000 | 662 |
| 2014-03-25 | 316 | 318 | 316 | 316 | 7,000 | 632 |
| 2014-03-24 | 316 | 320 | 314 | 316 | 39,000 | 632 |
| 2014-03-20 | 325 | 325 | 302 | 315 | 33,000 | 630 |
| 2014-03-19 | 327 | 330 | 323 | 326 | 17,000 | 652 |
| 2014-03-18 | 328 | 328 | 324 | 328 | 7,000 | 656 |
| 2014-03-17 | 329 | 329 | 327 | 328 | 4,000 | 656 |
| 2014-03-14 | 330 | 330 | 329 | 329 | 6,000 | 658 |
| 2014-03-13 | 332 | 333 | 332 | 333 | 5,000 | 666 |
| 2014-03-12 | 334 | 334 | 330 | 330 | 16,000 | 660 |
| 2014-03-11 | 336 | 337 | 334 | 334 | 12,000 | 668 |
| 2014-03-10 | 337 | 337 | 335 | 335 | 9,000 | 670 |
| 2014-03-07 | 338 | 338 | 337 | 337 | 2,000 | 674 |
| 2014-03-06 | 334 | 334 | 334 | 334 | 5,000 | 668 |
| 2014-03-05 | 334 | 339 | 333 | 336 | 11,000 | 672 |
| 2014-03-04 | 341 | 341 | 339 | 339 | 2,000 | 678 |
| 2014-03-03 | 335 | 338 | 327 | 338 | 9,000 | 676 |
| 2014-02-28 | 334 | 335 | 334 | 335 | 4,000 | 670 |
| 2014-02-27 | 333 | 333 | 333 | 333 | 5,000 | 666 |
| 2014-02-26 | 334 | 334 | 333 | 333 | 5,000 | 666 |
| 2014-02-25 | 338 | 339 | 338 | 339 | 3,000 | 678 |
| 2014-02-24 | 335 | 339 | 333 | 339 | 8,000 | 678 |
| 2014-02-21 | 337 | 339 | 337 | 339 | 3,000 | 678 |
| 2014-02-20 | 339 | 339 | 335 | 335 | 6,000 | 670 |
| 2014-02-19 | 336 | 339 | 336 | 339 | 6,000 | 678 |
| 2014-02-18 | 335 | 338 | 335 | 338 | 6,000 | 676 |
| 2014-02-17 | 330 | 333 | 330 | 333 | 3,000 | 666 |
| 2014-02-14 | 332 | 348 | 330 | 331 | 24,000 | 662 |
| 2014-02-13 | 341 | 341 | 331 | 340 | 18,000 | 680 |
| 2014-02-12 | 337 | 345 | 337 | 345 | 5,000 | 690 |
| 2014-02-10 | 333 | 341 | 330 | 335 | 13,000 | 670 |
| 2014-02-07 | 343 | 343 | 328 | 330 | 21,000 | 660 |
| 2014-02-06 | 338 | 339 | 338 | 339 | 4,000 | 678 |
| 2014-02-05 | 335 | 336 | 332 | 335 | 5,000 | 670 |
| 2014-02-04 | 336 | 338 | 318 | 338 | 29,000 | 676 |
| 2014-02-03 | 333 | 338 | 333 | 338 | 11,000 | 676 |
| 2014-01-31 | 358 | 367 | 345 | 345 | 16,000 | 690 |
| 2014-01-30 | 360 | 360 | 344 | 344 | 9,000 | 688 |
| 2014-01-29 | 359 | 372 | 359 | 372 | 32,000 | 744 |
| 2014-01-28 | 350 | 359 | 350 | 359 | 7,000 | 718 |
| 2014-01-27 | 352 | 352 | 340 | 350 | 16,000 | 700 |
| 2014-01-24 | 353 | 353 | 350 | 352 | 13,000 | 704 |
| 2014-01-23 | 368 | 368 | 360 | 360 | 22,000 | 720 |
| 2014-01-21 | 371 | 371 | 368 | 368 | 6,000 | 736 |
| 2014-01-20 | 365 | 374 | 365 | 371 | 28,000 | 742 |
| 2014-01-17 | 351 | 365 | 350 | 365 | 28,000 | 730 |
| 2014-01-16 | 350 | 352 | 350 | 352 | 7,000 | 704 |
| 2014-01-15 | 348 | 352 | 347 | 352 | 19,000 | 704 |
| 2014-01-14 | 342 | 342 | 340 | 340 | 10,000 | 680 |
| 2014-01-10 | 351 | 351 | 343 | 347 | 7,000 | 694 |
| 2014-01-09 | 338 | 350 | 338 | 345 | 20,000 | 690 |
| 2014-01-08 | 337 | 338 | 336 | 338 | 9,000 | 676 |
| 2014-01-07 | 335 | 337 | 335 | 337 | 7,000 | 674 |
| 2014-01-06 | 332 | 339 | 330 | 335 | 26,000 | 670 |
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
