5304 SECカーボン(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 7,260 | 7,460 | 7,160 | 7,170 | 18,500 | 1,434 |
| 2017-12-28 | 7,310 | 7,310 | 7,070 | 7,150 | 8,400 | 1,430 |
| 2017-12-27 | 7,060 | 7,300 | 7,000 | 7,100 | 27,000 | 1,420 |
| 2017-12-26 | 7,680 | 7,680 | 7,170 | 7,280 | 29,400 | 1,456 |
| 2017-12-25 | 7,500 | 8,290 | 7,500 | 7,690 | 37,500 | 1,538 |
| 2017-12-22 | 7,160 | 7,370 | 7,060 | 7,300 | 17,600 | 1,460 |
| 2017-12-21 | 7,010 | 7,290 | 6,980 | 7,150 | 10,500 | 1,430 |
| 2017-12-20 | 6,890 | 7,010 | 6,780 | 7,010 | 12,500 | 1,402 |
| 2017-12-19 | 6,780 | 7,050 | 6,780 | 6,860 | 20,400 | 1,372 |
| 2017-12-18 | 6,600 | 6,990 | 6,520 | 6,980 | 36,700 | 1,396 |
| 2017-12-15 | 5,930 | 6,780 | 5,930 | 6,680 | 69,700 | 1,336 |
| 2017-12-14 | 5,610 | 5,780 | 5,610 | 5,780 | 3,100 | 1,156 |
| 2017-12-13 | 5,650 | 5,800 | 5,580 | 5,600 | 4,900 | 1,120 |
| 2017-12-12 | 5,680 | 5,770 | 5,500 | 5,640 | 5,600 | 1,128 |
| 2017-12-11 | 5,660 | 5,770 | 5,570 | 5,770 | 5,500 | 1,154 |
| 2017-12-08 | 5,510 | 5,640 | 5,470 | 5,630 | 1,500 | 1,126 |
| 2017-12-07 | 5,530 | 5,560 | 5,470 | 5,470 | 1,800 | 1,094 |
| 2017-12-06 | 5,580 | 5,580 | 5,450 | 5,450 | 4,200 | 1,090 |
| 2017-12-05 | 5,670 | 5,670 | 5,450 | 5,590 | 5,700 | 1,118 |
| 2017-12-04 | 5,720 | 5,760 | 5,620 | 5,760 | 3,300 | 1,152 |
| 2017-12-01 | 5,820 | 5,910 | 5,650 | 5,650 | 3,200 | 1,130 |
| 2017-11-30 | 5,780 | 5,920 | 5,680 | 5,840 | 6,900 | 1,168 |
| 2017-11-29 | 5,730 | 5,880 | 5,730 | 5,810 | 1,400 | 1,162 |
| 2017-11-28 | 5,810 | 5,810 | 5,710 | 5,750 | 1,600 | 1,150 |
| 2017-11-27 | 5,870 | 5,880 | 5,770 | 5,780 | 1,300 | 1,156 |
| 2017-11-24 | 5,880 | 5,990 | 5,820 | 5,880 | 10,400 | 1,176 |
| 2017-11-22 | 5,900 | 5,900 | 5,750 | 5,900 | 8,600 | 1,180 |
| 2017-11-21 | 5,690 | 5,910 | 5,650 | 5,860 | 18,100 | 1,172 |
| 2017-11-20 | 5,570 | 5,740 | 5,420 | 5,640 | 19,600 | 1,128 |
| 2017-11-17 | 5,600 | 5,670 | 5,430 | 5,470 | 10,900 | 1,094 |
| 2017-11-16 | 5,170 | 5,690 | 5,110 | 5,680 | 23,500 | 1,136 |
| 2017-11-15 | 5,090 | 5,400 | 4,885 | 5,040 | 40,000 | 1,008 |
| 2017-11-13 | 5,670 | 5,770 | 5,530 | 5,570 | 11,000 | 1,114 |
| 2017-11-10 | 5,400 | 5,730 | 5,380 | 5,610 | 9,800 | 1,122 |
| 2017-11-09 | 5,830 | 5,830 | 5,480 | 5,500 | 17,100 | 1,100 |
| 2017-11-08 | 5,510 | 5,880 | 5,440 | 5,830 | 22,000 | 1,166 |
| 2017-11-07 | 5,630 | 5,700 | 5,540 | 5,550 | 9,800 | 1,110 |
| 2017-11-06 | 5,860 | 5,930 | 5,520 | 5,650 | 27,000 | 1,130 |
| 2017-11-02 | 5,940 | 6,000 | 5,750 | 5,860 | 12,700 | 1,172 |
| 2017-11-01 | 5,690 | 6,000 | 5,590 | 6,000 | 18,300 | 1,200 |
| 2017-10-31 | 5,530 | 5,700 | 5,500 | 5,590 | 6,400 | 1,118 |
| 2017-10-30 | 5,530 | 5,570 | 5,400 | 5,530 | 7,700 | 1,106 |
| 2017-10-27 | 5,510 | 5,600 | 5,470 | 5,500 | 9,400 | 1,100 |
| 2017-10-26 | 5,600 | 5,750 | 5,570 | 5,610 | 7,100 | 1,122 |
| 2017-10-25 | 5,510 | 5,980 | 5,510 | 5,700 | 27,000 | 1,140 |
| 2017-10-24 | 5,530 | 5,530 | 5,360 | 5,480 | 5,500 | 1,096 |
| 2017-10-23 | 5,390 | 5,570 | 5,320 | 5,480 | 10,200 | 1,096 |
| 2017-10-20 | 5,430 | 5,530 | 5,370 | 5,390 | 6,700 | 1,078 |
| 2017-10-19 | 5,550 | 5,640 | 5,480 | 5,530 | 6,200 | 1,106 |
| 2017-10-18 | 5,750 | 5,790 | 5,430 | 5,600 | 27,200 | 1,120 |
| 2017-10-17 | 5,890 | 5,990 | 5,640 | 5,690 | 10,300 | 1,138 |
| 2017-10-16 | 5,940 | 5,980 | 5,820 | 5,820 | 8,300 | 1,164 |
| 2017-10-13 | 5,860 | 6,020 | 5,700 | 5,930 | 16,400 | 1,186 |
| 2017-10-12 | 5,650 | 6,030 | 5,590 | 5,930 | 27,000 | 1,186 |
| 2017-10-11 | 5,390 | 5,700 | 5,340 | 5,460 | 17,000 | 1,092 |
| 2017-10-10 | 5,500 | 5,540 | 5,340 | 5,410 | 4,500 | 1,082 |
| 2017-10-06 | 5,410 | 5,470 | 5,360 | 5,400 | 8,800 | 1,080 |
| 2017-10-05 | 5,500 | 5,500 | 5,210 | 5,330 | 13,900 | 1,066 |
| 2017-10-04 | 5,580 | 5,660 | 5,370 | 5,460 | 10,800 | 1,092 |
| 2017-10-03 | 5,550 | 5,750 | 5,540 | 5,610 | 17,800 | 1,122 |
| 2017-10-02 | 5,340 | 5,700 | 5,310 | 5,620 | 22,200 | 1,124 |
| 2017-09-29 | 5,390 | 5,600 | 5,200 | 5,200 | 15,700 | 1,040 |
| 2017-09-28 | 5,070 | 5,600 | 5,070 | 5,290 | 41,500 | 1,058 |
| 2017-09-27 | 5,120 | 5,170 | 4,990 | 5,100 | 6,800 | 1,020 |
| 2017-09-26 | 505 | 508 | 497 | 503 | 72,000 | 1,006 |
| 2017-09-25 | 500 | 508 | 495 | 506 | 85,000 | 1,012 |
| 2017-09-22 | 510 | 510 | 485 | 505 | 207,000 | 1,010 |
| 2017-09-21 | 503 | 518 | 499 | 515 | 358,000 | 1,030 |
| 2017-09-20 | 465 | 510 | 465 | 504 | 419,000 | 1,008 |
| 2017-09-19 | 457 | 464 | 450 | 464 | 162,000 | 928 |
| 2017-09-15 | 426 | 454 | 419 | 449 | 360,000 | 898 |
| 2017-09-14 | 439 | 443 | 424 | 424 | 115,000 | 848 |
| 2017-09-13 | 453 | 461 | 439 | 446 | 212,000 | 892 |
| 2017-09-12 | 429 | 453 | 429 | 453 | 187,000 | 906 |
| 2017-09-11 | 413 | 427 | 413 | 424 | 44,000 | 848 |
| 2017-09-08 | 404 | 419 | 403 | 415 | 41,000 | 830 |
| 2017-09-07 | 412 | 419 | 408 | 410 | 31,000 | 820 |
| 2017-09-06 | 393 | 410 | 387 | 408 | 40,000 | 816 |
| 2017-09-05 | 410 | 415 | 400 | 401 | 99,000 | 802 |
| 2017-09-04 | 429 | 429 | 412 | 413 | 190,000 | 826 |
| 2017-09-01 | 435 | 435 | 422 | 434 | 71,000 | 868 |
| 2017-08-31 | 445 | 445 | 429 | 434 | 130,000 | 868 |
| 2017-08-30 | 436 | 444 | 433 | 443 | 139,000 | 886 |
| 2017-08-29 | 414 | 435 | 411 | 431 | 119,000 | 862 |
| 2017-08-28 | 423 | 427 | 415 | 417 | 95,000 | 834 |
| 2017-08-25 | 420 | 427 | 411 | 427 | 79,000 | 854 |
| 2017-08-24 | 425 | 437 | 410 | 417 | 223,000 | 834 |
| 2017-08-23 | 420 | 430 | 416 | 426 | 275,000 | 852 |
| 2017-08-22 | 379 | 407 | 379 | 404 | 231,000 | 808 |
| 2017-08-21 | 380 | 382 | 370 | 375 | 38,000 | 750 |
| 2017-08-18 | 389 | 389 | 374 | 378 | 115,000 | 756 |
| 2017-08-17 | 382 | 397 | 382 | 389 | 153,000 | 778 |
| 2017-08-16 | 373 | 384 | 371 | 377 | 113,000 | 754 |
| 2017-08-15 | 357 | 378 | 356 | 373 | 50,000 | 746 |
| 2017-08-14 | 378 | 378 | 353 | 357 | 142,000 | 714 |
| 2017-08-10 | 375 | 384 | 358 | 370 | 163,000 | 740 |
| 2017-08-09 | 372 | 379 | 370 | 374 | 40,000 | 748 |
| 2017-08-08 | 369 | 384 | 369 | 376 | 54,000 | 752 |
| 2017-08-07 | 363 | 370 | 359 | 369 | 35,000 | 738 |
| 2017-08-04 | 343 | 353 | 343 | 352 | 11,000 | 704 |
| 2017-08-03 | 360 | 360 | 342 | 343 | 77,000 | 686 |
| 2017-08-02 | 338 | 357 | 338 | 352 | 81,000 | 704 |
| 2017-08-01 | 344 | 357 | 334 | 341 | 53,000 | 682 |
| 2017-07-31 | 346 | 352 | 337 | 340 | 135,000 | 680 |
| 2017-07-28 | 360 | 360 | 351 | 359 | 43,000 | 718 |
| 2017-07-27 | 373 | 373 | 357 | 360 | 71,000 | 720 |
| 2017-07-26 | 378 | 392 | 367 | 369 | 125,000 | 738 |
| 2017-07-25 | 396 | 396 | 370 | 373 | 121,000 | 746 |
| 2017-07-24 | 382 | 415 | 376 | 399 | 282,000 | 798 |
| 2017-07-21 | 351 | 383 | 351 | 383 | 313,000 | 766 |
| 2017-07-20 | 328 | 365 | 328 | 358 | 452,000 | 716 |
| 2017-07-19 | 318 | 331 | 317 | 331 | 165,000 | 662 |
| 2017-07-18 | 312 | 319 | 310 | 319 | 81,000 | 638 |
| 2017-07-14 | 312 | 313 | 309 | 312 | 41,000 | 624 |
| 2017-07-13 | 303 | 320 | 303 | 304 | 102,000 | 608 |
| 2017-07-12 | 302 | 308 | 300 | 303 | 41,000 | 606 |
| 2017-07-11 | 297 | 300 | 296 | 300 | 21,000 | 600 |
| 2017-07-10 | 303 | 303 | 296 | 297 | 49,000 | 594 |
| 2017-07-07 | 307 | 307 | 300 | 300 | 33,000 | 600 |
| 2017-07-06 | 297 | 308 | 297 | 307 | 42,000 | 614 |
| 2017-07-05 | 306 | 306 | 295 | 295 | 41,000 | 590 |
| 2017-07-04 | 311 | 319 | 304 | 306 | 140,000 | 612 |
| 2017-07-03 | 305 | 309 | 305 | 309 | 75,000 | 618 |
| 2017-06-30 | 300 | 303 | 298 | 303 | 16,000 | 606 |
| 2017-06-29 | 304 | 306 | 299 | 303 | 33,000 | 606 |
| 2017-06-28 | 305 | 305 | 302 | 304 | 7,000 | 608 |
| 2017-06-27 | 305 | 306 | 303 | 305 | 17,000 | 610 |
| 2017-06-26 | 299 | 307 | 299 | 305 | 101,000 | 610 |
| 2017-06-23 | 300 | 300 | 298 | 298 | 39,000 | 596 |
| 2017-06-22 | 300 | 300 | 297 | 299 | 7,000 | 598 |
| 2017-06-21 | 300 | 303 | 299 | 303 | 34,000 | 606 |
| 2017-06-20 | 297 | 300 | 293 | 300 | 88,000 | 600 |
| 2017-06-19 | 290 | 292 | 287 | 292 | 21,000 | 584 |
| 2017-06-16 | 290 | 297 | 290 | 290 | 5,000 | 580 |
| 2017-06-15 | 289 | 290 | 285 | 290 | 38,000 | 580 |
| 2017-06-14 | 295 | 295 | 288 | 290 | 9,000 | 580 |
| 2017-06-13 | 296 | 296 | 291 | 295 | 37,000 | 590 |
| 2017-06-12 | 278 | 298 | 278 | 298 | 99,000 | 596 |
| 2017-06-09 | 270 | 278 | 270 | 278 | 33,000 | 556 |
| 2017-06-08 | 273 | 275 | 273 | 273 | 8,000 | 546 |
| 2017-06-07 | 277 | 277 | 273 | 273 | 9,000 | 546 |
| 2017-06-06 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2017-06-05 | 277 | 279 | 275 | 279 | 10,000 | 558 |
| 2017-06-02 | 277 | 283 | 272 | 277 | 31,000 | 554 |
| 2017-06-01 | 275 | 276 | 274 | 275 | 31,000 | 550 |
| 2017-05-31 | 271 | 272 | 268 | 268 | 17,000 | 536 |
| 2017-05-30 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2017-05-29 | 272 | 272 | 268 | 271 | 22,000 | 542 |
| 2017-05-26 | 275 | 275 | 272 | 272 | 21,000 | 544 |
| 2017-05-25 | 276 | 278 | 276 | 278 | 9,000 | 556 |
| 2017-05-24 | 275 | 276 | 272 | 274 | 22,000 | 548 |
| 2017-05-23 | 276 | 276 | 274 | 274 | 5,000 | 548 |
| 2017-05-22 | 270 | 274 | 270 | 274 | 15,000 | 548 |
| 2017-05-19 | 272 | 272 | 268 | 269 | 18,000 | 538 |
| 2017-05-18 | 270 | 271 | 268 | 271 | 23,000 | 542 |
| 2017-05-17 | 275 | 275 | 273 | 273 | 7,000 | 546 |
| 2017-05-16 | 279 | 279 | 275 | 275 | 11,000 | 550 |
| 2017-05-15 | 277 | 277 | 273 | 275 | 55,000 | 550 |
| 2017-05-12 | 281 | 284 | 273 | 280 | 32,000 | 560 |
| 2017-05-11 | 278 | 281 | 278 | 281 | 12,000 | 562 |
| 2017-05-10 | 278 | 279 | 273 | 277 | 18,000 | 554 |
| 2017-05-09 | 279 | 280 | 275 | 278 | 16,000 | 556 |
| 2017-05-08 | 279 | 281 | 277 | 279 | 25,000 | 558 |
| 2017-05-02 | 280 | 280 | 277 | 279 | 12,000 | 558 |
| 2017-05-01 | 276 | 283 | 276 | 280 | 24,000 | 560 |
| 2017-04-28 | 279 | 279 | 271 | 274 | 26,000 | 548 |
| 2017-04-27 | 271 | 280 | 271 | 280 | 34,000 | 560 |
| 2017-04-26 | 270 | 277 | 270 | 271 | 21,000 | 542 |
| 2017-04-25 | 269 | 270 | 269 | 269 | 11,000 | 538 |
| 2017-04-24 | 270 | 270 | 266 | 267 | 15,000 | 534 |
| 2017-04-21 | 265 | 266 | 265 | 266 | 23,000 | 532 |
| 2017-04-20 | 266 | 266 | 263 | 264 | 10,000 | 528 |
| 2017-04-19 | 265 | 266 | 263 | 266 | 8,000 | 532 |
| 2017-04-18 | 265 | 266 | 262 | 265 | 16,000 | 530 |
| 2017-04-17 | 260 | 261 | 260 | 261 | 17,000 | 522 |
| 2017-04-14 | 263 | 263 | 260 | 260 | 20,000 | 520 |
| 2017-04-13 | 258 | 260 | 250 | 260 | 33,000 | 520 |
| 2017-04-12 | 268 | 268 | 257 | 258 | 57,000 | 516 |
| 2017-04-11 | 274 | 274 | 271 | 274 | 9,000 | 548 |
| 2017-04-10 | 271 | 275 | 271 | 274 | 23,000 | 548 |
| 2017-04-07 | 276 | 279 | 268 | 275 | 45,000 | 550 |
| 2017-04-06 | 285 | 285 | 272 | 279 | 55,000 | 558 |
| 2017-04-05 | 286 | 289 | 280 | 285 | 61,000 | 570 |
| 2017-04-04 | 288 | 291 | 288 | 289 | 24,000 | 578 |
| 2017-04-03 | 290 | 294 | 289 | 289 | 18,000 | 578 |
| 2017-03-31 | 299 | 299 | 290 | 291 | 4,000 | 582 |
| 2017-03-30 | 292 | 292 | 289 | 291 | 49,000 | 582 |
| 2017-03-29 | 292 | 294 | 290 | 292 | 19,000 | 584 |
| 2017-03-28 | 295 | 298 | 295 | 297 | 11,000 | 594 |
| 2017-03-27 | 298 | 300 | 296 | 296 | 9,000 | 592 |
| 2017-03-24 | 297 | 303 | 293 | 300 | 17,000 | 600 |
| 2017-03-23 | 294 | 296 | 293 | 296 | 9,000 | 592 |
| 2017-03-22 | 292 | 296 | 290 | 296 | 63,000 | 592 |
| 2017-03-21 | 302 | 305 | 302 | 303 | 12,000 | 606 |
| 2017-03-17 | 305 | 305 | 303 | 303 | 13,000 | 606 |
| 2017-03-16 | 306 | 306 | 304 | 306 | 19,000 | 612 |
| 2017-03-15 | 308 | 308 | 304 | 305 | 16,000 | 610 |
| 2017-03-14 | 309 | 310 | 306 | 308 | 17,000 | 616 |
| 2017-03-13 | 307 | 310 | 305 | 308 | 26,000 | 616 |
| 2017-03-10 | 306 | 307 | 304 | 306 | 21,000 | 612 |
| 2017-03-09 | 304 | 304 | 303 | 303 | 6,000 | 606 |
| 2017-03-07 | 304 | 305 | 298 | 304 | 48,000 | 608 |
| 2017-03-06 | 306 | 306 | 303 | 304 | 14,000 | 608 |
| 2017-03-03 | 303 | 306 | 303 | 306 | 11,000 | 612 |
| 2017-03-02 | 302 | 305 | 302 | 303 | 10,000 | 606 |
| 2017-03-01 | 302 | 306 | 302 | 302 | 18,000 | 604 |
| 2017-02-28 | 305 | 306 | 305 | 306 | 3,000 | 612 |
| 2017-02-27 | 303 | 303 | 303 | 303 | 4,000 | 606 |
| 2017-02-24 | 307 | 309 | 306 | 307 | 13,000 | 614 |
| 2017-02-23 | 307 | 309 | 305 | 307 | 22,000 | 614 |
| 2017-02-22 | 300 | 310 | 299 | 305 | 65,000 | 610 |
| 2017-02-21 | 302 | 302 | 300 | 300 | 6,000 | 600 |
| 2017-02-20 | 296 | 298 | 296 | 297 | 17,000 | 594 |
| 2017-02-17 | 291 | 296 | 291 | 296 | 23,000 | 592 |
| 2017-02-16 | 290 | 293 | 290 | 291 | 7,000 | 582 |
| 2017-02-15 | 298 | 298 | 287 | 293 | 152,000 | 586 |
| 2017-02-14 | 297 | 305 | 293 | 302 | 75,000 | 604 |
| 2017-02-13 | 290 | 298 | 290 | 298 | 73,000 | 596 |
| 2017-02-10 | 281 | 281 | 276 | 281 | 21,000 | 562 |
| 2017-02-09 | 275 | 276 | 275 | 276 | 3,000 | 552 |
| 2017-02-08 | 282 | 282 | 275 | 275 | 2,000 | 550 |
| 2017-02-07 | 272 | 275 | 272 | 274 | 9,000 | 548 |
| 2017-02-06 | 275 | 275 | 272 | 272 | 15,000 | 544 |
| 2017-02-03 | 273 | 276 | 272 | 275 | 19,000 | 550 |
| 2017-02-02 | 278 | 278 | 272 | 276 | 13,000 | 552 |
| 2017-02-01 | 271 | 279 | 267 | 279 | 76,000 | 558 |
| 2017-01-31 | 268 | 271 | 266 | 270 | 10,000 | 540 |
| 2017-01-30 | 272 | 272 | 270 | 272 | 19,000 | 544 |
| 2017-01-27 | 269 | 273 | 268 | 269 | 38,000 | 538 |
| 2017-01-26 | 268 | 269 | 263 | 266 | 31,000 | 532 |
| 2017-01-25 | 261 | 266 | 260 | 262 | 43,000 | 524 |
| 2017-01-24 | 256 | 262 | 256 | 261 | 24,000 | 522 |
| 2017-01-23 | 255 | 258 | 255 | 258 | 29,000 | 516 |
| 2017-01-20 | 255 | 257 | 255 | 255 | 33,000 | 510 |
| 2017-01-19 | 259 | 260 | 255 | 255 | 48,000 | 510 |
| 2017-01-18 | 259 | 259 | 253 | 256 | 30,000 | 512 |
| 2017-01-17 | 258 | 261 | 258 | 259 | 15,000 | 518 |
| 2017-01-16 | 266 | 266 | 258 | 258 | 15,000 | 516 |
| 2017-01-13 | 259 | 261 | 258 | 260 | 7,000 | 520 |
| 2017-01-12 | 262 | 266 | 258 | 259 | 37,000 | 518 |
| 2017-01-11 | 252 | 265 | 252 | 260 | 30,000 | 520 |
| 2017-01-10 | 260 | 270 | 260 | 260 | 51,000 | 520 |
| 2017-01-06 | 260 | 266 | 260 | 260 | 17,000 | 520 |
| 2017-01-05 | 257 | 265 | 257 | 260 | 22,000 | 520 |
| 2017-01-04 | 257 | 260 | 256 | 257 | 30,000 | 514 |
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
