5304 SECカーボン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	9,440	9,520	9,330	9,480	9,300	1,896
2019-12-27	9,470	9,470	9,380	9,460	3,800	1,892
2019-12-26	9,300	9,410	9,300	9,350	9,700	1,870
2019-12-25	9,480	9,480	9,350	9,350	11,700	1,870
2019-12-24	9,490	9,500	9,430	9,500	4,500	1,900
2019-12-23	9,550	9,550	9,440	9,490	10,100	1,898
2019-12-20	9,590	9,590	9,490	9,560	15,400	1,912
2019-12-19	9,440	9,550	9,390	9,500	11,700	1,900
2019-12-18	9,520	9,580	9,380	9,440	28,200	1,888
2019-12-17	9,450	9,470	9,360	9,400	11,400	1,880
2019-12-16	9,600	9,630	9,420	9,470	12,000	1,894
2019-12-13	9,690	9,830	9,500	9,500	39,200	1,900
2019-12-12	9,720	9,730	9,560	9,640	12,400	1,928
2019-12-11	9,690	9,740	9,560	9,610	15,800	1,922
2019-12-10	9,500	9,830	9,420	9,690	42,100	1,938
2019-12-09	9,450	9,470	9,400	9,420	14,100	1,884
2019-12-06	9,350	9,470	9,290	9,450	14,800	1,890
2019-12-05	9,080	9,400	9,080	9,350	47,700	1,870
2019-12-04	8,980	9,020	8,900	9,020	12,700	1,804
2019-12-03	8,970	9,090	8,900	9,040	9,700	1,808
2019-12-02	8,980	9,120	8,980	9,040	12,300	1,808
2019-11-29	9,020	9,080	8,950	9,010	18,700	1,802
2019-11-28	9,240	9,240	9,020	9,020	18,100	1,804
2019-11-27	9,090	9,160	8,930	9,150	22,800	1,830
2019-11-26	9,180	9,200	8,900	8,980	21,000	1,796
2019-11-25	8,950	9,150	8,940	9,090	36,900	1,818
2019-11-22	8,740	8,940	8,710	8,870	28,900	1,774
2019-11-21	8,690	8,700	8,500	8,700	25,900	1,740
2019-11-20	8,690	8,750	8,630	8,690	15,500	1,738
2019-11-19	8,910	8,910	8,600	8,720	16,000	1,744
2019-11-18	8,950	8,970	8,810	8,840	17,700	1,768
2019-11-15	8,430	8,950	8,430	8,930	43,800	1,786
2019-11-14	8,600	8,880	8,450	8,470	34,100	1,694
2019-11-13	8,580	8,630	8,430	8,580	34,100	1,716
2019-11-12	8,290	8,530	8,210	8,510	28,500	1,702
2019-11-11	8,250	8,290	8,180	8,210	8,500	1,642
2019-11-08	8,220	8,470	8,110	8,150	22,400	1,630
2019-11-07	8,360	8,360	8,170	8,190	33,600	1,638
2019-11-06	8,540	8,580	8,450	8,490	15,800	1,698
2019-11-05	8,600	8,730	8,530	8,530	20,000	1,706
2019-11-01	8,330	8,460	8,240	8,450	14,500	1,690
2019-10-31	8,760	8,870	8,350	8,380	27,900	1,676
2019-10-30	8,940	9,040	8,720	8,760	22,300	1,752
2019-10-29	8,700	9,030	8,700	8,920	47,700	1,784
2019-10-28	8,480	8,670	8,480	8,630	31,300	1,726
2019-10-25	8,370	8,530	8,320	8,480	19,900	1,696
2019-10-24	8,350	8,430	8,320	8,370	13,700	1,674
2019-10-23	8,450	8,480	8,330	8,330	21,000	1,666
2019-10-21	8,290	8,460	8,290	8,400	18,100	1,680
2019-10-18	8,200	8,410	8,190	8,350	44,200	1,670
2019-10-17	8,120	8,200	8,030	8,140	12,300	1,628
2019-10-16	8,240	8,350	8,030	8,040	24,500	1,608
2019-10-15	8,150	8,320	8,150	8,180	23,700	1,636
2019-10-11	8,010	8,120	7,970	8,080	15,800	1,616
2019-10-10	8,060	8,060	7,950	8,010	12,400	1,602
2019-10-09	8,070	8,190	8,060	8,060	11,300	1,612
2019-10-08	7,950	8,220	7,950	8,220	21,100	1,644
2019-10-07	7,970	8,090	7,930	7,960	21,800	1,592
2019-10-04	7,930	8,000	7,870	7,930	15,700	1,586
2019-10-03	8,040	8,070	7,890	7,930	35,800	1,586
2019-10-02	8,060	8,190	8,050	8,130	12,700	1,626
2019-10-01	8,200	8,300	8,160	8,200	13,600	1,640
2019-09-30	8,320	8,320	8,170	8,170	15,000	1,634
2019-09-27	8,420	8,440	8,230	8,340	22,900	1,668
2019-09-26	8,590	8,720	8,520	8,520	17,300	1,704
2019-09-25	8,520	8,620	8,480	8,550	17,700	1,710
2019-09-24	8,450	8,710	8,370	8,600	32,500	1,720
2019-09-20	8,530	8,530	8,320	8,370	14,800	1,674
2019-09-19	8,480	8,600	8,390	8,390	17,200	1,678
2019-09-18	8,630	8,650	8,460	8,460	20,000	1,692
2019-09-17	8,660	8,720	8,610	8,610	13,800	1,722
2019-09-13	8,790	8,790	8,550	8,650	25,300	1,730
2019-09-12	8,700	8,830	8,700	8,740	39,200	1,748
2019-09-11	8,620	8,650	8,520	8,610	18,200	1,722
2019-09-10	8,500	8,650	8,430	8,460	48,600	1,692
2019-09-09	8,400	8,490	8,350	8,440	23,600	1,688
2019-09-06	8,250	8,370	8,180	8,320	26,900	1,664
2019-09-05	8,030	8,260	8,010	8,210	40,500	1,642
2019-09-04	7,960	8,000	7,850	7,940	30,200	1,588
2019-09-03	7,930	8,050	7,930	7,960	17,200	1,592
2019-09-02	8,040	8,040	7,930	7,960	17,100	1,592
2019-08-30	8,050	8,170	8,000	8,120	20,800	1,624
2019-08-29	8,050	8,150	7,940	7,970	22,400	1,594
2019-08-28	7,940	8,100	7,880	8,060	31,100	1,612
2019-08-27	7,940	8,040	7,930	7,980	17,500	1,596
2019-08-26	8,000	8,000	7,890	7,930	32,800	1,586
2019-08-23	8,210	8,250	8,150	8,150	15,400	1,630
2019-08-22	8,490	8,560	8,280	8,290	29,800	1,658
2019-08-21	8,430	8,490	8,360	8,410	28,700	1,682
2019-08-20	8,320	8,520	8,320	8,470	45,900	1,694
2019-08-19	8,060	8,280	8,060	8,280	48,200	1,656
2019-08-16	7,870	7,990	7,820	7,970	37,600	1,594
2019-08-15	7,810	8,190	7,760	7,900	65,200	1,580
2019-08-14	8,130	8,340	8,040	8,110	64,700	1,622
2019-08-13	8,480	8,600	8,020	8,040	122,200	1,608
2019-08-09	8,990	9,160	8,830	8,930	54,100	1,786
2019-08-08	8,910	9,060	8,750	8,870	48,700	1,774
2019-08-07	9,000	9,170	8,830	9,000	54,600	1,800
2019-08-06	8,280	8,760	8,280	8,710	56,600	1,742
2019-08-05	9,190	9,190	8,690	8,820	47,200	1,764
2019-08-02	9,590	9,590	9,190	9,270	50,800	1,854
2019-08-01	9,810	9,880	9,680	9,710	21,500	1,942
2019-07-31	9,970	10,000	9,870	9,920	19,400	1,984
2019-07-30	9,830	10,030	9,780	9,910	25,500	1,982
2019-07-29	9,830	9,900	9,690	9,820	18,700	1,964
2019-07-26	9,820	9,870	9,620	9,830	22,800	1,966
2019-07-25	9,680	9,910	9,640	9,820	69,500	1,964
2019-07-24	9,720	9,820	9,610	9,630	21,100	1,926
2019-07-23	9,710	9,820	9,610	9,610	31,800	1,922
2019-07-22	9,740	9,790	9,610	9,720	19,800	1,944
2019-07-19	9,680	9,870	9,640	9,730	26,900	1,946
2019-07-18	9,900	9,960	9,770	9,770	31,800	1,954
2019-07-17	9,950	10,020	9,880	9,950	16,400	1,990
2019-07-16	10,000	10,020	9,900	9,950	16,200	1,990
2019-07-12	9,940	10,030	9,880	9,920	17,500	1,984
2019-07-11	9,990	10,070	9,910	10,000	12,600	2,000
2019-07-10	10,000	10,040	9,910	9,950	15,800	1,990
2019-07-09	10,060	10,060	9,950	9,950	11,200	1,990
2019-07-08	10,230	10,260	10,080	10,090	16,400	2,018
2019-07-05	9,940	10,220	9,940	10,160	29,500	2,032
2019-07-04	9,940	10,000	9,860	9,940	13,900	1,988
2019-07-03	9,980	9,990	9,750	9,890	22,400	1,978
2019-07-02	9,900	9,960	9,780	9,960	18,700	1,992
2019-07-01	9,960	10,080	9,900	9,900	22,100	1,980
2019-06-28	9,900	9,920	9,740	9,810	16,800	1,962
2019-06-27	9,740	9,970	9,740	9,900	32,500	1,980
2019-06-26	9,650	9,830	9,620	9,660	21,300	1,932
2019-06-25	9,700	9,790	9,600	9,700	17,600	1,940
2019-06-24	9,700	9,780	9,610	9,680	16,100	1,936
2019-06-21	9,700	9,700	9,540	9,700	35,300	1,940
2019-06-20	9,600	9,670	9,450	9,660	21,700	1,932
2019-06-19	9,390	9,600	9,350	9,600	30,100	1,920
2019-06-18	9,360	9,430	9,170	9,220	18,100	1,844
2019-06-17	9,350	9,350	9,180	9,270	11,200	1,854
2019-06-14	9,300	9,420	9,220	9,400	30,300	1,880
2019-06-13	9,380	9,390	9,180	9,210	18,200	1,842
2019-06-12	9,550	9,670	9,410	9,450	18,000	1,890
2019-06-11	9,330	9,720	9,310	9,550	36,500	1,910
2019-06-10	9,290	9,430	9,240	9,430	27,300	1,886
2019-06-07	8,980	9,180	8,860	9,160	37,500	1,832
2019-06-06	8,920	8,980	8,830	8,840	14,300	1,768
2019-06-05	9,100	9,240	8,890	8,900	61,000	1,780
2019-06-04	8,630	9,100	8,590	9,040	66,300	1,808
2019-06-03	8,810	8,810	8,520	8,630	58,500	1,726
2019-05-31	9,000	9,160	8,910	8,910	31,700	1,782
2019-05-30	8,950	9,110	8,840	9,110	32,200	1,822
2019-05-29	9,010	9,130	8,920	9,000	23,600	1,800
2019-05-28	9,030	9,180	8,930	9,130	31,500	1,826
2019-05-27	9,090	9,200	8,990	9,040	21,600	1,808
2019-05-24	8,920	9,230	8,920	9,060	28,900	1,812
2019-05-23	9,140	9,220	8,970	9,150	30,100	1,830
2019-05-22	9,400	9,630	9,070	9,110	73,600	1,822
2019-05-21	9,010	9,290	8,890	9,270	58,500	1,854
2019-05-20	9,610	9,750	9,110	9,160	75,600	1,832
2019-05-17	9,870	9,910	9,610	9,690	80,600	1,938
2019-05-16	10,050	10,120	9,360	9,760	298,300	1,952
2019-05-15	9,300	9,300	9,300	9,300	9,400	1,860
2019-05-14	7,200	7,870	7,200	7,800	85,500	1,560
2019-05-13	7,760	7,960	7,510	7,560	70,900	1,512
2019-05-10	8,100	8,140	7,670	7,850	182,900	1,570
2019-05-09	9,400	9,480	9,070	9,100	50,100	1,820
2019-05-08	9,390	9,600	9,340	9,430	31,100	1,886
2019-05-07	9,880	10,060	9,680	9,680	36,100	1,936
2019-04-26	9,740	9,870	9,640	9,820	42,100	1,964
2019-04-25	9,760	9,970	9,640	9,940	35,700	1,988
2019-04-24	10,110	10,190	9,770	9,840	64,300	1,968
2019-04-23	10,470	10,540	9,940	10,200	74,000	2,040
2019-04-22	10,860	10,860	10,530	10,550	21,600	2,110
2019-04-19	10,700	10,800	10,610	10,720	19,000	2,144
2019-04-18	11,010	11,010	10,600	10,610	25,600	2,122
2019-04-17	10,900	11,040	10,820	10,930	32,000	2,186
2019-04-16	10,700	10,910	10,600	10,850	28,900	2,170
2019-04-15	10,500	10,770	10,440	10,740	39,000	2,148
2019-04-12	10,320	10,470	10,120	10,250	38,000	2,050
2019-04-11	10,600	10,610	10,250	10,260	47,200	2,052
2019-04-10	10,330	10,670	10,250	10,600	26,700	2,120
2019-04-09	10,670	10,740	10,380	10,510	41,200	2,102
2019-04-08	11,120	11,250	10,690	10,690	58,300	2,138
2019-04-05	10,500	10,930	10,500	10,820	52,900	2,164
2019-04-04	10,700	11,070	10,620	10,640	73,100	2,128
2019-04-03	9,920	10,630	9,920	10,560	60,200	2,112
2019-04-02	10,030	10,140	9,920	9,920	28,100	1,984
2019-04-01	9,840	10,100	9,750	9,860	45,700	1,972
2019-03-29	9,600	9,800	9,430	9,690	50,000	1,938
2019-03-28	9,710	9,710	9,430	9,600	51,300	1,920
2019-03-27	9,990	10,090	9,830	9,910	30,200	1,982
2019-03-26	9,990	10,240	9,850	10,070	26,100	2,014
2019-03-25	9,720	9,930	9,610	9,880	28,000	1,976
2019-03-22	10,230	10,380	10,040	10,190	36,300	2,038
2019-03-20	9,990	10,240	9,930	10,150	45,700	2,030
2019-03-19	10,080	10,090	9,800	10,050	30,000	2,010
2019-03-18	9,760	10,050	9,650	10,050	38,500	2,010
2019-03-15	9,510	9,770	9,470	9,520	23,300	1,904
2019-03-14	9,800	9,990	9,530	9,570	28,500	1,914
2019-03-13	9,600	9,860	9,550	9,730	28,200	1,946
2019-03-12	9,620	9,870	9,450	9,700	49,600	1,940
2019-03-11	9,310	9,370	8,960	9,320	42,800	1,864
2019-03-08	9,500	9,550	9,130	9,200	72,900	1,840
2019-03-07	9,900	9,950	9,750	9,770	47,200	1,954
2019-03-06	10,050	10,160	9,900	10,110	42,600	2,022
2019-03-05	10,510	10,510	9,990	10,070	121,000	2,014
2019-03-04	10,810	10,810	10,550	10,630	40,200	2,126
2019-03-01	10,750	10,970	10,690	10,740	36,700	2,148
2019-02-28	10,800	10,900	10,610	10,610	39,700	2,122
2019-02-27	10,700	11,050	10,650	10,880	52,100	2,176
2019-02-26	10,740	10,810	10,480	10,570	33,600	2,114
2019-02-25	10,880	11,040	10,720	10,740	51,200	2,148
2019-02-22	10,700	10,790	10,520	10,670	43,600	2,134
2019-02-21	10,450	10,890	10,450	10,830	89,600	2,166
2019-02-20	10,620	10,820	10,310	10,320	84,100	2,064
2019-02-19	10,900	11,180	10,530	10,660	71,100	2,132
2019-02-18	11,000	11,210	10,430	11,070	111,800	2,214
2019-02-15	10,960	10,980	10,450	10,490	93,900	2,098
2019-02-14	11,770	11,840	11,290	11,400	111,100	2,280
2019-02-13	11,290	11,980	10,600	11,690	332,400	2,338
2019-02-12	10,300	11,020	10,230	11,020	101,300	2,204
2019-02-08	9,840	9,860	9,440	9,520	47,300	1,904
2019-02-07	10,200	10,300	10,010	10,110	23,000	2,022
2019-02-06	10,250	10,280	9,960	10,220	28,100	2,044
2019-02-05	10,650	10,680	10,140	10,140	41,500	2,028
2019-02-04	10,150	10,520	10,070	10,470	51,200	2,094
2019-02-01	10,190	10,370	10,020	10,020	36,700	2,004
2019-01-31	10,100	10,280	10,050	10,190	28,100	2,038
2019-01-30	10,170	10,330	9,850	9,850	42,700	1,970
2019-01-29	10,320	10,400	9,810	10,300	65,100	2,060
2019-01-28	10,860	10,990	10,360	10,470	87,700	2,094
2019-01-25	9,820	10,580	9,800	10,560	87,200	2,112
2019-01-24	9,700	10,080	9,670	9,820	82,200	1,964
2019-01-23	9,200	9,730	9,100	9,550	43,300	1,910
2019-01-22	9,600	9,620	9,320	9,330	29,100	1,866
2019-01-21	9,920	9,980	9,550	9,610	32,600	1,922
2019-01-18	9,400	9,690	9,260	9,620	39,500	1,924
2019-01-17	9,650	9,700	9,380	9,450	37,800	1,890
2019-01-16	9,820	9,930	9,250	9,440	55,100	1,888
2019-01-15	9,020	9,750	9,020	9,640	52,900	1,928
2019-01-11	9,180	9,380	8,970	9,170	49,100	1,834
2019-01-10	9,490	9,650	8,970	8,990	91,700	1,798
2019-01-09	10,050	10,160	9,700	9,780	118,200	1,956
2019-01-08	9,300	10,090	9,270	9,760	143,000	1,952
2019-01-07	8,870	9,340	8,810	9,200	90,600	1,840
2019-01-04	8,450	8,570	8,140	8,460	57,200	1,692

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