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
2017-12-297,2607,4607,1607,17018,5001,434
2017-12-287,3107,3107,0707,1508,4001,430
2017-12-277,0607,3007,0007,10027,0001,420
2017-12-267,6807,6807,1707,28029,4001,456
2017-12-257,5008,2907,5007,69037,5001,538
2017-12-227,1607,3707,0607,30017,6001,460
2017-12-217,0107,2906,9807,15010,5001,430
2017-12-206,8907,0106,7807,01012,5001,402
2017-12-196,7807,0506,7806,86020,4001,372
2017-12-186,6006,9906,5206,98036,7001,396
2017-12-155,9306,7805,9306,68069,7001,336
2017-12-145,6105,7805,6105,7803,1001,156
2017-12-135,6505,8005,5805,6004,9001,120
2017-12-125,6805,7705,5005,6405,6001,128
2017-12-115,6605,7705,5705,7705,5001,154
2017-12-085,5105,6405,4705,6301,5001,126
2017-12-075,5305,5605,4705,4701,8001,094
2017-12-065,5805,5805,4505,4504,2001,090
2017-12-055,6705,6705,4505,5905,7001,118
2017-12-045,7205,7605,6205,7603,3001,152
2017-12-015,8205,9105,6505,6503,2001,130
2017-11-305,7805,9205,6805,8406,9001,168
2017-11-295,7305,8805,7305,8101,4001,162
2017-11-285,8105,8105,7105,7501,6001,150
2017-11-275,8705,8805,7705,7801,3001,156
2017-11-245,8805,9905,8205,88010,4001,176
2017-11-225,9005,9005,7505,9008,6001,180
2017-11-215,6905,9105,6505,86018,1001,172
2017-11-205,5705,7405,4205,64019,6001,128
2017-11-175,6005,6705,4305,47010,9001,094
2017-11-165,1705,6905,1105,68023,5001,136
2017-11-155,0905,4004,8855,04040,0001,008
2017-11-135,6705,7705,5305,57011,0001,114
2017-11-105,4005,7305,3805,6109,8001,122
2017-11-095,8305,8305,4805,50017,1001,100
2017-11-085,5105,8805,4405,83022,0001,166
2017-11-075,6305,7005,5405,5509,8001,110
2017-11-065,8605,9305,5205,65027,0001,130
2017-11-025,9406,0005,7505,86012,7001,172
2017-11-015,6906,0005,5906,00018,3001,200
2017-10-315,5305,7005,5005,5906,4001,118
2017-10-305,5305,5705,4005,5307,7001,106
2017-10-275,5105,6005,4705,5009,4001,100
2017-10-265,6005,7505,5705,6107,1001,122
2017-10-255,5105,9805,5105,70027,0001,140
2017-10-245,5305,5305,3605,4805,5001,096
2017-10-235,3905,5705,3205,48010,2001,096
2017-10-205,4305,5305,3705,3906,7001,078
2017-10-195,5505,6405,4805,5306,2001,106
2017-10-185,7505,7905,4305,60027,2001,120
2017-10-175,8905,9905,6405,69010,3001,138
2017-10-165,9405,9805,8205,8208,3001,164
2017-10-135,8606,0205,7005,93016,4001,186
2017-10-125,6506,0305,5905,93027,0001,186
2017-10-115,3905,7005,3405,46017,0001,092
2017-10-105,5005,5405,3405,4104,5001,082
2017-10-065,4105,4705,3605,4008,8001,080
2017-10-055,5005,5005,2105,33013,9001,066
2017-10-045,5805,6605,3705,46010,8001,092
2017-10-035,5505,7505,5405,61017,8001,122
2017-10-025,3405,7005,3105,62022,2001,124
2017-09-295,3905,6005,2005,20015,7001,040
2017-09-285,0705,6005,0705,29041,5001,058
2017-09-275,1205,1704,9905,1006,8001,020
2017-09-2650550849750372,0001,006
2017-09-2550050849550685,0001,012
2017-09-22510510485505207,0001,010
2017-09-21503518499515358,0001,030
2017-09-20465510465504419,0001,008
2017-09-19457464450464162,000928
2017-09-15426454419449360,000898
2017-09-14439443424424115,000848
2017-09-13453461439446212,000892
2017-09-12429453429453187,000906
2017-09-1141342741342444,000848
2017-09-0840441940341541,000830
2017-09-0741241940841031,000820
2017-09-0639341038740840,000816
2017-09-0541041540040199,000802
2017-09-04429429412413190,000826
2017-09-0143543542243471,000868
2017-08-31445445429434130,000868
2017-08-30436444433443139,000886
2017-08-29414435411431119,000862
2017-08-2842342741541795,000834
2017-08-2542042741142779,000854
2017-08-24425437410417223,000834
2017-08-23420430416426275,000852
2017-08-22379407379404231,000808
2017-08-2138038237037538,000750
2017-08-18389389374378115,000756
2017-08-17382397382389153,000778
2017-08-16373384371377113,000754
2017-08-1535737835637350,000746
2017-08-14378378353357142,000714
2017-08-10375384358370163,000740
2017-08-0937237937037440,000748
2017-08-0836938436937654,000752
2017-08-0736337035936935,000738
2017-08-0434335334335211,000704
2017-08-0336036034234377,000686
2017-08-0233835733835281,000704
2017-08-0134435733434153,000682
2017-07-31346352337340135,000680
2017-07-2836036035135943,000718
2017-07-2737337335736071,000720
2017-07-26378392367369125,000738
2017-07-25396396370373121,000746
2017-07-24382415376399282,000798
2017-07-21351383351383313,000766
2017-07-20328365328358452,000716
2017-07-19318331317331165,000662
2017-07-1831231931031981,000638
2017-07-1431231330931241,000624
2017-07-13303320303304102,000608
2017-07-1230230830030341,000606
2017-07-1129730029630021,000600
2017-07-1030330329629749,000594
2017-07-0730730730030033,000600
2017-07-0629730829730742,000614
2017-07-0530630629529541,000590
2017-07-04311319304306140,000612
2017-07-0330530930530975,000618
2017-06-3030030329830316,000606
2017-06-2930430629930333,000606
2017-06-283053053023047,000608
2017-06-2730530630330517,000610
2017-06-26299307299305101,000610
2017-06-2330030029829839,000596
2017-06-223003002972997,000598
2017-06-2130030329930334,000606
2017-06-2029730029330088,000600
2017-06-1929029228729221,000584
2017-06-162902972902905,000580
2017-06-1528929028529038,000580
2017-06-142952952882909,000580
2017-06-1329629629129537,000590
2017-06-1227829827829899,000596
2017-06-0927027827027833,000556
2017-06-082732752732738,000546
2017-06-072772772732739,000546
2017-06-062782782782782,000556
2017-06-0527727927527910,000558
2017-06-0227728327227731,000554
2017-06-0127527627427531,000550
2017-05-3127127226826817,000536
2017-05-302712712712711,000542
2017-05-2927227226827122,000542
2017-05-2627527527227221,000544
2017-05-252762782762789,000556
2017-05-2427527627227422,000548
2017-05-232762762742745,000548
2017-05-2227027427027415,000548
2017-05-1927227226826918,000538
2017-05-1827027126827123,000542
2017-05-172752752732737,000546
2017-05-1627927927527511,000550
2017-05-1527727727327555,000550
2017-05-1228128427328032,000560
2017-05-1127828127828112,000562
2017-05-1027827927327718,000554
2017-05-0927928027527816,000556
2017-05-0827928127727925,000558
2017-05-0228028027727912,000558
2017-05-0127628327628024,000560
2017-04-2827927927127426,000548
2017-04-2727128027128034,000560
2017-04-2627027727027121,000542
2017-04-2526927026926911,000538
2017-04-2427027026626715,000534
2017-04-2126526626526623,000532
2017-04-2026626626326410,000528
2017-04-192652662632668,000532
2017-04-1826526626226516,000530
2017-04-1726026126026117,000522
2017-04-1426326326026020,000520
2017-04-1325826025026033,000520
2017-04-1226826825725857,000516
2017-04-112742742712749,000548
2017-04-1027127527127423,000548
2017-04-0727627926827545,000550
2017-04-0628528527227955,000558
2017-04-0528628928028561,000570
2017-04-0428829128828924,000578
2017-04-0329029428928918,000578
2017-03-312992992902914,000582
2017-03-3029229228929149,000582
2017-03-2929229429029219,000584
2017-03-2829529829529711,000594
2017-03-272983002962969,000592
2017-03-2429730329330017,000600
2017-03-232942962932969,000592
2017-03-2229229629029663,000592
2017-03-2130230530230312,000606
2017-03-1730530530330313,000606
2017-03-1630630630430619,000612
2017-03-1530830830430516,000610
2017-03-1430931030630817,000616
2017-03-1330731030530826,000616
2017-03-1030630730430621,000612
2017-03-093043043033036,000606
2017-03-0730430529830448,000608
2017-03-0630630630330414,000608
2017-03-0330330630330611,000612
2017-03-0230230530230310,000606
2017-03-0130230630230218,000604
2017-02-283053063053063,000612
2017-02-273033033033034,000606
2017-02-2430730930630713,000614
2017-02-2330730930530722,000614
2017-02-2230031029930565,000610
2017-02-213023023003006,000600
2017-02-2029629829629717,000594
2017-02-1729129629129623,000592
2017-02-162902932902917,000582
2017-02-15298298287293152,000586
2017-02-1429730529330275,000604
2017-02-1329029829029873,000596
2017-02-1028128127628121,000562
2017-02-092752762752763,000552
2017-02-082822822752752,000550
2017-02-072722752722749,000548
2017-02-0627527527227215,000544
2017-02-0327327627227519,000550
2017-02-0227827827227613,000552
2017-02-0127127926727976,000558
2017-01-3126827126627010,000540
2017-01-3027227227027219,000544
2017-01-2726927326826938,000538
2017-01-2626826926326631,000532
2017-01-2526126626026243,000524
2017-01-2425626225626124,000522
2017-01-2325525825525829,000516
2017-01-2025525725525533,000510
2017-01-1925926025525548,000510
2017-01-1825925925325630,000512
2017-01-1725826125825915,000518
2017-01-1626626625825815,000516
2017-01-132592612582607,000520
2017-01-1226226625825937,000518
2017-01-1125226525226030,000520
2017-01-1026027026026051,000520
2017-01-0626026626026017,000520
2017-01-0525726525726022,000520
2017-01-0425726025625730,000514

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