1. HOME >
  2. 株価時系列 >
  3. 5304 >
  4. 2016年

5304 SECカーボン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3025526225525634,000512
2016-12-2925926025525921,000518
2016-12-2825726025526010,000520
2016-12-2725726025025753,000514
2016-12-2625826025626041,000520
2016-12-2226526525525532,000510
2016-12-2126226825726257,000524
2016-12-20252273252262184,000524
2016-12-1924825024724930,000498
2016-12-1624925624724838,000496
2016-12-1524624724324437,000488
2016-12-1424624824324650,000492
2016-12-1324924924324653,000492
2016-12-1224325124324785,000494
2016-12-0924124424024067,000480
2016-12-0824524623924096,000480
2016-12-0724424423524152,000482
2016-12-0624224524024446,000488
2016-12-0524124523524128,000482
2016-12-0224224724024433,000488
2016-12-01238244234242114,000484
2016-11-3023223823223447,000468
2016-11-2922824322823171,000462
2016-11-2822823222822844,000456
2016-11-2523523921922897,000456
2016-11-2423423723323633,000472
2016-11-2222523522523345,000466
2016-11-21221236221224115,000448
2016-11-1821522121521776,000434
2016-11-1721321921321439,000428
2016-11-1621221621221243,000424
2016-11-1520821220721040,000420
2016-11-1420820920720713,000414
2016-11-1120620820620617,000412
2016-11-1020220920220628,000412
2016-11-0920520919819868,000396
2016-11-0821221220420444,000408
2016-11-0721021220921120,000422
2016-11-0421121120921013,000420
2016-11-0221021020521019,000420
2016-11-0121021020921011,000420
2016-10-3121021120821018,000420
2016-10-2820721020721059,000420
2016-10-272112112102106,000420
2016-10-2621021221021110,000422
2016-10-252092092082088,000416
2016-10-242092092082096,000418
2016-10-2120820920720910,000418
2016-10-2021321320820812,000416
2016-10-192092112092112,000422
2016-10-1820820920620813,000416
2016-10-172082122082122,000424
2016-10-142102152102109,000420
2016-10-1321221220620917,000418
2016-10-1221221521221510,000430
2016-10-1121521921121787,000434
2016-10-0720620920620916,000418
2016-10-0620620920620613,000412
2016-10-0520020920020924,000418
2016-10-0419820019819987,000398
2016-10-0319820019819810,000396
2016-09-3019819819819813,000396
2016-09-2919919919919923,000398
2016-09-281991991991994,000398
2016-09-2719720419720024,000400
2016-09-2619819919819929,000398
2016-09-2319919919819953,000398
2016-09-211971981971977,000394
2016-09-2020020019819922,000398
2016-09-161982001972009,000400
2016-09-151991991991994,000398
2016-09-141961991961984,000396
2016-09-1319819919619650,000392
2016-09-121991991981986,000396
2016-09-0920020119819922,000398
2016-09-0820020019819813,000396
2016-09-071991991991998,000398
2016-09-0619920219919920,000398
2016-09-0520020419919928,000398
2016-09-0219720019719816,000396
2016-09-0119719819619716,000394
2016-08-3119720019719819,000396
2016-08-3019920019719725,000394
2016-08-2919720219719918,000398
2016-08-261951951941955,000390
2016-08-251981981961969,000392
2016-08-241961961961968,000392
2016-08-231951961951963,000392
2016-08-2219219519219514,000390
2016-08-1919019419019232,000384
2016-08-1819519518819272,000384
2016-08-1719920019519543,000390
2016-08-16200201192197159,000394
2016-08-15197209195198221,000396
2016-08-1222222422022118,000442
2016-08-102222222212228,000444
2016-08-092232232232231,000446
2016-08-0822122322122118,000442
2016-08-0522222322122114,000442
2016-08-042252252232235,000446
2016-08-032252272252259,000450
2016-08-0223023022522922,000458
2016-08-0122722722722737,000454
2016-07-2922623022623015,000460
2016-07-2822623022622612,000452
2016-07-2722722822622610,000452
2016-07-2622822822722711,000454
2016-07-2523123222623212,000464
2016-07-222282292282289,000456
2016-07-212292342272278,000454
2016-07-2023123422922917,000458
2016-07-1923824023623615,000472
2016-07-152352412352419,000482
2016-07-1323223723223313,000466
2016-07-1222823022622616,000452
2016-07-112292292252253,000450
2016-07-082242262242268,000452
2016-07-072302302302301,000460
2016-07-0622623922222733,000454
2016-07-0523123122823139,000462
2016-07-0423123323023012,000460
2016-07-0123323322523024,000460
2016-06-302302302292308,000460
2016-06-292322322282283,000456
2016-06-2822623222623210,000464
2016-06-272292322292296,000458
2016-06-2424324322823253,000464
2016-06-232402422402416,000482
2016-06-222412412412411,000482
2016-06-2124424424124117,000482
2016-06-2024124924124434,000488
2016-06-1724024224024118,000482
2016-06-1624324324024013,000480
2016-06-152432432432433,000486
2016-06-1424624624324310,000486
2016-06-132462492452493,000498
2016-06-1024524724224621,000492
2016-06-092472472472471,000494
2016-06-0824724924624915,000498
2016-06-072462492462497,000498
2016-06-062472472462463,000492
2016-06-032482492472486,000496
2016-06-022502512502506,000500
2016-06-012512512502509,000500
2016-05-31257257242251195,000502
2016-05-302562572562576,000514
2016-05-272542542542543,000508
2016-05-262532542532545,000508
2016-05-252572572572572,000514
2016-05-242532532522524,000504
2016-05-232542542532548,000508
2016-05-2025425525425410,000508
2016-05-1925425425325414,000508
2016-05-1825025725025216,000504
2016-05-172522522502505,000500
2016-05-1626326325025124,000502
2016-05-132602602582585,000516
2016-05-122602602602604,000520
2016-05-112562582562582,000516
2016-05-1025625625325410,000508
2016-05-092562562562564,000512
2016-05-062572572572571,000514
2016-05-022532562532566,000512
2016-04-2825726025625621,000512
2016-04-2725826125825974,000518
2016-04-262672672662668,000532
2016-04-252682692672677,000534
2016-04-222712712712711,000542
2016-04-212732732702716,000542
2016-04-2027427527327315,000546
2016-04-1926626926426918,000538
2016-04-1825826325626343,000526
2016-04-1527928127928010,000560
2016-04-142792792792791,000558
2016-04-132732732732731,000546
2016-04-122682682682683,000536
2016-04-082702702622653,000530
2016-04-072652682652682,000536
2016-04-062752752672672,000534
2016-04-052672672672671,000534
2016-04-042762782702703,000540
2016-04-012812812792797,000558
2016-03-312822822812813,000562
2016-03-3027928027928055,000560
2016-03-292792822792822,000564
2016-03-252822822822821,000564
2016-03-242772782772783,000556
2016-03-222792792772773,000554
2016-03-182792792792794,000558
2016-03-172822822792796,000558
2016-03-1627928227928244,000564
2016-03-1528028028028040,000560
2016-03-142772802772802,000560
2016-03-112762762752767,000552
2016-03-102772772762762,000552
2016-03-092792792792791,000558
2016-03-082812812812811,000562
2016-03-0728328327627613,000552
2016-03-042792802792807,000560
2016-03-0327828227828214,000564
2016-03-022782792772775,000554
2016-03-012792792762785,000556
2016-02-292802802792793,000558
2016-02-262782802782803,000560
2016-02-252802802752753,000550
2016-02-242752752752753,000550
2016-02-2327527927427412,000548
2016-02-2227427627127213,000544
2016-02-192772772762778,000554
2016-02-182742742732743,000548
2016-02-172672672672671,000534
2016-02-162512672512672,000534
2016-02-1524725924625912,000518
2016-02-1225025324724740,000494
2016-02-1025125524725235,000504
2016-02-0926426425125128,000502
2016-02-0826526626126416,000528
2016-02-0527727725926680,000532
2016-02-042782782772774,000554
2016-02-0328328327727723,000554
2016-02-022862872832838,000566
2016-02-012882882862864,000572
2016-01-292792802772809,000560
2016-01-282772792772794,000558
2016-01-272762772762774,000554
2016-01-262742742722723,000544
2016-01-2527027627027420,000548
2016-01-2227027326927012,000540
2016-01-212782782682708,000540
2016-01-2028028027827815,000556
2016-01-192802802782806,000560
2016-01-1828028027528010,000560
2016-01-152812822802804,000560
2016-01-1427928027328047,000560
2016-01-1328728727627993,000558
2016-01-1229529528728819,000576
2016-01-0829729729529516,000590
2016-01-0730030029629717,000594
2016-01-063003003003004,000600
2016-01-0529730229729913,000598
2016-01-0430030030030010,000600

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