5304 SECカーボン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	8,900	9,230	8,800	8,940	53,500	1,788
2018-12-27	9,000	9,170	8,720	9,030	98,800	1,806
2018-12-26	8,380	8,650	8,170	8,500	118,800	1,700
2018-12-25	8,190	8,320	7,860	7,980	149,900	1,596
2018-12-21	8,980	9,170	8,500	8,640	166,300	1,728
2018-12-20	9,460	9,640	8,900	9,040	143,400	1,808
2018-12-19	9,920	10,090	9,520	9,760	123,200	1,952
2018-12-18	9,940	10,250	9,790	10,060	120,900	2,012
2018-12-17	10,470	10,730	10,160	10,260	110,500	2,052
2018-12-14	10,680	10,720	10,110	10,550	103,000	2,110
2018-12-13	11,400	11,460	10,600	10,810	80,300	2,162
2018-12-12	11,250	11,680	11,100	11,380	66,200	2,276
2018-12-11	11,230	11,280	10,560	11,060	92,500	2,212
2018-12-10	10,920	11,280	10,820	10,950	69,100	2,190
2018-12-07	11,600	11,890	11,260	11,510	75,800	2,302
2018-12-06	12,070	12,320	11,060	11,390	160,600	2,278
2018-12-05	12,220	12,560	11,880	12,070	87,800	2,414
2018-12-04	13,540	13,620	12,550	12,660	122,700	2,532
2018-12-03	13,550	14,110	13,540	13,820	82,800	2,764
2018-11-30	12,960	13,350	12,720	13,310	114,400	2,662
2018-11-29	13,650	13,670	13,120	13,170	46,400	2,634
2018-11-28	13,460	13,720	13,100	13,350	72,600	2,670
2018-11-27	13,800	13,990	13,270	13,380	62,100	2,676
2018-11-26	13,320	13,790	13,160	13,590	66,100	2,718
2018-11-22	14,140	14,150	13,060	13,310	110,600	2,662
2018-11-21	13,120	14,300	13,110	13,910	85,800	2,782
2018-11-20	13,120	13,850	13,020	13,490	74,100	2,698
2018-11-19	13,090	13,950	12,830	13,720	112,800	2,744
2018-11-16	13,850	14,200	12,700	12,830	124,600	2,566
2018-11-15	13,000	14,200	12,930	13,850	169,500	2,770
2018-11-14	15,200	15,230	13,300	13,420	185,500	2,684
2018-11-13	14,710	15,640	14,110	15,110	136,000	3,022
2018-11-12	16,530	17,090	15,710	15,800	99,800	3,160
2018-11-09	16,990	17,310	16,330	16,990	104,800	3,398
2018-11-08	19,210	19,270	16,910	17,190	207,500	3,438
2018-11-07	20,030	20,890	17,580	18,710	408,400	3,742
2018-11-06	19,220	19,360	18,610	18,830	30,400	3,766
2018-11-05	18,810	19,300	18,600	18,820	47,100	3,764
2018-11-02	17,900	19,470	17,900	19,210	87,500	3,842
2018-11-01	16,200	17,650	16,130	17,260	66,600	3,452
2018-10-31	16,140	16,340	15,550	16,320	60,800	3,264
2018-10-30	14,700	15,710	14,650	15,440	53,200	3,088
2018-10-29	15,700	15,850	14,650	14,920	56,500	2,984
2018-10-26	16,590	16,840	14,580	15,470	116,300	3,094
2018-10-25	15,870	17,130	15,830	16,190	113,300	3,238
2018-10-24	19,530	19,530	17,410	17,470	77,800	3,494
2018-10-23	19,540	19,620	18,950	19,180	33,600	3,836
2018-10-22	19,600	19,790	19,230	19,750	26,300	3,950
2018-10-19	19,390	19,650	19,060	19,640	35,400	3,928
2018-10-18	20,110	20,110	19,650	19,790	32,800	3,958
2018-10-17	19,880	20,050	19,710	19,940	54,500	3,988
2018-10-16	19,190	19,660	18,920	19,310	33,900	3,862
2018-10-15	19,330	19,500	18,800	18,900	68,300	3,780
2018-10-12	18,100	19,200	17,970	19,090	56,000	3,818
2018-10-11	17,620	18,460	17,620	17,910	61,400	3,582
2018-10-10	18,120	18,970	18,120	18,870	52,800	3,774
2018-10-09	18,430	18,450	17,780	17,910	53,200	3,582
2018-10-05	18,610	19,200	18,580	18,650	30,100	3,730
2018-10-04	19,690	19,730	18,660	19,100	38,600	3,820
2018-10-03	19,800	19,990	19,050	19,050	66,800	3,810
2018-10-02	20,600	20,690	19,810	19,990	57,100	3,998
2018-10-01	20,010	20,290	19,750	20,260	66,100	4,052
2018-09-28	20,150	20,500	19,910	20,000	102,500	4,000
2018-09-27	20,040	20,270	19,530	19,830	64,900	3,966
2018-09-26	19,900	20,340	19,780	20,040	105,200	4,008
2018-09-25	19,140	19,860	19,140	19,600	77,400	3,920
2018-09-21	19,280	19,740	19,120	19,450	78,400	3,890
2018-09-20	18,720	19,490	18,720	18,960	72,300	3,792
2018-09-19	19,300	19,800	18,730	18,870	92,200	3,774
2018-09-18	17,700	19,370	17,600	18,780	94,600	3,756
2018-09-14	17,200	17,890	17,200	17,830	74,700	3,566
2018-09-13	17,250	17,460	16,860	17,220	51,900	3,444
2018-09-12	17,100	17,340	16,820	17,160	36,800	3,432
2018-09-11	16,430	17,300	16,280	17,180	86,400	3,436
2018-09-10	16,410	16,520	15,920	16,030	42,700	3,206
2018-09-07	17,060	17,150	16,350	16,410	49,600	3,282
2018-09-06	17,010	17,300	16,850	17,230	30,000	3,446
2018-09-05	17,610	17,700	17,060	17,100	44,500	3,420
2018-09-04	16,990	17,790	16,800	17,610	89,300	3,522
2018-09-03	16,900	17,120	16,400	16,770	50,200	3,354
2018-08-31	16,620	17,240	16,600	16,950	98,400	3,390
2018-08-30	16,190	16,800	16,150	16,700	93,700	3,340
2018-08-29	15,530	16,180	15,520	15,930	58,400	3,186
2018-08-28	16,080	16,200	15,390	15,570	59,000	3,114
2018-08-27	15,400	15,980	15,250	15,830	63,000	3,166
2018-08-24	15,400	15,580	14,940	15,100	54,000	3,020
2018-08-23	15,440	15,470	15,110	15,370	40,000	3,074
2018-08-22	14,740	15,690	14,200	15,240	107,300	3,048
2018-08-21	14,150	14,970	14,150	14,450	66,200	2,890
2018-08-20	14,950	15,200	14,350	14,420	72,600	2,884
2018-08-17	15,680	15,920	15,130	15,230	57,400	3,046
2018-08-16	15,920	16,070	14,920	15,500	178,900	3,100
2018-08-15	17,210	17,340	16,200	16,650	83,900	3,330
2018-08-14	17,800	17,800	16,760	17,010	101,000	3,402
2018-08-13	17,120	18,050	16,490	17,200	217,400	3,440
2018-08-10	17,040	18,950	16,830	17,920	856,400	3,584
2018-08-09	13,690	16,240	13,690	16,240	525,600	3,248
2018-08-08	13,360	13,560	12,810	13,240	104,700	2,648
2018-08-07	12,860	13,680	12,770	13,330	52,600	2,666
2018-08-06	13,050	13,080	12,670	12,860	28,200	2,572
2018-08-03	13,100	13,250	12,900	12,930	29,900	2,586
2018-08-02	12,770	13,160	12,650	13,100	49,700	2,620
2018-08-01	12,370	12,910	12,370	12,840	31,100	2,568
2018-07-31	12,330	12,330	12,140	12,230	25,300	2,446
2018-07-30	12,410	12,500	12,250	12,330	38,900	2,466
2018-07-27	12,630	12,790	12,450	12,500	34,700	2,500
2018-07-26	12,600	12,850	12,470	12,690	24,300	2,538
2018-07-25	12,150	12,620	12,070	12,600	36,500	2,520
2018-07-24	12,570	12,650	12,120	12,190	43,300	2,438
2018-07-23	12,680	12,810	12,260	12,420	43,700	2,484
2018-07-20	13,110	13,350	12,770	12,890	72,400	2,578
2018-07-19	12,580	13,090	12,450	12,950	45,800	2,590
2018-07-18	13,080	13,100	12,400	12,550	53,300	2,510
2018-07-17	13,200	13,240	12,820	12,860	34,600	2,572
2018-07-13	12,750	13,280	12,750	13,030	53,000	2,606
2018-07-12	12,440	12,640	12,260	12,510	15,500	2,502
2018-07-11	12,630	12,790	12,100	12,230	44,800	2,446
2018-07-10	12,860	13,200	12,700	12,720	24,900	2,544
2018-07-09	12,820	12,830	12,410	12,600	21,800	2,520
2018-07-06	12,340	12,840	12,000	12,710	46,100	2,542
2018-07-05	12,360	12,690	11,920	12,180	39,300	2,436
2018-07-04	12,930	12,930	12,270	12,470	31,100	2,494
2018-07-03	13,030	13,260	12,510	13,000	36,900	2,600
2018-07-02	13,300	13,630	12,860	12,960	53,800	2,592
2018-06-29	12,900	13,400	12,650	13,220	38,400	2,644
2018-06-28	12,420	12,760	12,380	12,760	16,100	2,552
2018-06-27	12,690	12,750	12,340	12,410	19,100	2,482
2018-06-26	12,030	12,900	12,010	12,680	36,800	2,536
2018-06-25	13,200	13,420	12,230	12,400	59,800	2,480
2018-06-22	12,030	13,090	12,000	13,020	55,500	2,604
2018-06-21	12,420	12,820	12,120	12,330	62,600	2,466
2018-06-20	12,060	12,210	11,300	12,050	75,200	2,410
2018-06-19	12,700	13,200	11,950	11,980	94,300	2,396
2018-06-18	13,500	13,500	12,700	12,990	54,900	2,598
2018-06-15	13,940	14,090	13,300	13,880	74,700	2,776
2018-06-14	14,560	14,750	13,950	14,000	66,100	2,800
2018-06-13	14,540	14,820	14,470	14,660	38,500	2,932
2018-06-12	14,890	14,950	14,310	14,820	44,700	2,964
2018-06-11	15,070	15,240	14,500	14,810	43,400	2,962
2018-06-08	14,700	14,920	14,210	14,880	70,400	2,976
2018-06-07	13,510	14,860	13,510	14,690	86,800	2,938
2018-06-06	14,670	15,000	13,080	13,340	103,300	2,668
2018-06-05	15,420	15,740	14,130	15,020	128,700	3,004
2018-06-04	14,680	15,140	14,460	15,020	73,600	3,004
2018-06-01	14,310	15,440	13,950	14,080	136,800	2,816
2018-05-31	13,490	14,710	13,340	14,390	105,200	2,878
2018-05-30	12,960	13,500	12,810	13,380	38,800	2,676
2018-05-29	13,640	13,990	13,090	13,260	83,600	2,652
2018-05-28	13,200	13,600	13,090	13,210	62,700	2,642
2018-05-25	12,600	13,100	12,500	12,930	32,300	2,586
2018-05-24	13,220	13,240	12,850	12,890	39,200	2,578
2018-05-23	12,720	13,390	12,620	13,220	80,700	2,644
2018-05-22	12,780	12,970	12,380	12,720	60,000	2,544
2018-05-21	12,600	12,750	12,380	12,710	63,600	2,542
2018-05-18	12,390	12,920	11,910	12,100	100,200	2,420
2018-05-17	10,940	12,500	10,870	11,800	179,800	2,360
2018-05-16	10,710	11,140	10,100	10,820	158,000	2,164
2018-05-15	10,140	11,190	9,750	11,190	389,900	2,238
2018-05-14	9,690	9,690	9,690	9,690	25,200	1,938
2018-05-11	7,890	8,190	7,740	8,190	28,800	1,638
2018-05-10	7,480	7,740	7,480	7,740	11,100	1,548
2018-05-09	7,300	7,690	7,240	7,350	20,800	1,470
2018-05-08	6,840	7,030	6,840	7,000	3,100	1,400
2018-05-07	6,900	6,900	6,730	6,840	4,000	1,368
2018-05-02	6,940	6,940	6,840	6,890	1,500	1,378
2018-05-01	7,200	7,260	6,760	6,880	14,600	1,376
2018-04-27	6,670	6,670	6,570	6,630	700	1,326
2018-04-26	6,530	6,660	6,530	6,530	2,300	1,306
2018-04-25	6,840	6,860	6,600	6,600	3,700	1,320
2018-04-24	7,190	7,380	6,920	6,970	6,800	1,394
2018-04-23	6,720	7,340	6,710	7,340	10,200	1,468
2018-04-20	6,650	6,710	6,610	6,710	1,400	1,342
2018-04-19	6,600	6,880	6,450	6,550	4,300	1,310
2018-04-18	6,310	6,600	6,310	6,600	4,600	1,320
2018-04-17	6,340	6,430	6,250	6,370	2,600	1,274
2018-04-16	6,540	6,540	6,410	6,440	1,700	1,288
2018-04-13	6,620	6,690	6,400	6,440	3,300	1,288
2018-04-12	6,710	6,710	6,400	6,440	3,700	1,288
2018-04-11	6,680	6,780	6,610	6,670	2,800	1,334
2018-04-10	6,340	6,690	6,310	6,600	4,400	1,320
2018-04-09	6,630	6,630	6,210	6,440	8,800	1,288
2018-04-06	6,520	6,900	6,520	6,710	5,700	1,342
2018-04-05	6,460	6,770	6,350	6,520	11,100	1,304
2018-04-04	7,080	7,080	6,170	6,480	23,400	1,296
2018-04-03	7,300	7,300	6,910	7,080	10,800	1,416
2018-03-30	7,130	7,390	7,060	7,390	5,900	1,478
2018-03-29	6,880	7,330	6,880	7,130	4,900	1,426
2018-03-28	6,960	6,960	6,730	6,850	3,700	1,370
2018-03-27	7,090	7,320	6,970	7,000	14,100	1,400
2018-03-26	6,800	6,900	6,590	6,820	7,300	1,364
2018-03-23	6,970	7,250	6,780	6,900	9,900	1,380
2018-03-22	7,460	7,550	7,260	7,270	900	1,454
2018-03-20	7,020	7,620	7,020	7,460	5,900	1,492
2018-03-19	7,490	7,490	6,950	7,320	12,300	1,464
2018-03-16	8,130	8,160	7,610	7,790	18,200	1,558
2018-03-15	8,190	8,390	8,080	8,160	9,100	1,632
2018-03-14	8,190	8,240	8,190	8,230	800	1,646
2018-03-13	8,210	8,390	8,170	8,170	5,200	1,634
2018-03-12	8,110	8,350	8,110	8,230	4,600	1,646
2018-03-09	8,150	8,250	8,020	8,020	3,500	1,604
2018-03-08	7,860	8,240	7,860	8,150	6,100	1,630
2018-03-07	8,050	8,100	7,780	7,900	8,100	1,580
2018-03-06	8,210	8,310	8,090	8,200	6,000	1,640
2018-03-05	8,250	8,510	7,770	7,850	14,600	1,570
2018-03-02	7,700	8,340	7,680	8,270	11,400	1,654
2018-03-01	7,970	8,060	7,770	8,030	5,000	1,606
2018-02-28	8,210	8,260	8,050	8,070	12,000	1,614
2018-02-27	8,340	8,500	8,200	8,230	11,100	1,646
2018-02-26	8,500	8,500	8,150	8,300	12,300	1,660
2018-02-23	8,580	8,790	8,320	8,480	13,400	1,696
2018-02-22	8,280	8,500	8,250	8,400	18,000	1,680
2018-02-21	7,750	8,590	7,750	8,410	31,900	1,682
2018-02-20	7,400	8,000	7,400	7,880	26,200	1,576
2018-02-19	7,290	7,620	7,180	7,510	27,400	1,502
2018-02-16	6,890	7,300	6,720	7,230	19,700	1,446
2018-02-15	6,390	7,000	6,100	6,980	49,800	1,396
2018-02-14	6,950	7,250	6,820	7,190	56,900	1,438
2018-02-13	6,610	6,820	6,580	6,660	21,200	1,332
2018-02-09	6,250	6,480	6,210	6,310	4,900	1,262
2018-02-08	6,280	6,600	6,280	6,530	1,900	1,306
2018-02-07	6,670	6,890	6,190	6,250	11,700	1,250
2018-02-06	6,410	6,470	5,870	6,070	15,400	1,214
2018-02-05	7,100	7,100	6,700	6,770	14,400	1,354
2018-02-02	7,290	7,290	7,090	7,240	2,300	1,448
2018-02-01	7,140	7,290	7,100	7,200	3,600	1,440
2018-01-31	7,090	7,230	6,990	6,990	4,600	1,398
2018-01-30	7,170	7,240	6,970	7,090	4,700	1,418
2018-01-29	7,270	7,270	7,120	7,170	2,400	1,434
2018-01-26	7,050	7,180	7,050	7,180	3,800	1,436
2018-01-25	6,890	7,040	6,890	6,970	2,000	1,394
2018-01-24	7,060	7,090	6,830	6,990	6,700	1,398
2018-01-23	6,680	7,080	6,680	7,060	11,200	1,412
2018-01-22	6,750	6,790	6,650	6,680	2,500	1,336
2018-01-19	6,710	6,830	6,610	6,670	17,700	1,334
2018-01-18	7,030	7,060	6,720	6,810	10,400	1,362
2018-01-17	7,220	7,220	6,900	7,000	12,100	1,400
2018-01-16	7,340	7,410	7,150	7,220	14,600	1,444
2018-01-15	7,500	7,500	7,330	7,340	6,600	1,468
2018-01-12	7,610	7,850	7,570	7,600	10,200	1,520
2018-01-11	7,340	7,750	7,300	7,650	19,400	1,530
2018-01-10	7,400	7,400	7,240	7,340	6,700	1,468
2018-01-09	7,360	7,440	7,170	7,280	13,900	1,456
2018-01-05	7,350	7,500	7,300	7,300	9,000	1,460
2018-01-04	7,270	7,520	7,240	7,400	16,700	1,480

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30