5304 SECカーボン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,280	2,350	2,260	2,350	54,900	2,350
2023-12-28	2,298	2,300	2,241	2,287	41,800	2,287
2023-12-27	11,390	11,500	11,220	11,500	17,300	2,300
2023-12-26	11,360	11,490	11,300	11,390	8,700	2,278
2023-12-25	11,580	11,580	11,350	11,440	14,200	2,288
2023-12-22	11,300	11,800	11,260	11,580	19,800	2,316
2023-12-21	11,290	11,300	11,130	11,200	8,000	2,240
2023-12-20	11,390	11,460	11,270	11,440	6,600	2,288
2023-12-19	11,370	11,370	11,040	11,250	6,700	2,250
2023-12-18	11,200	11,440	11,010	11,200	18,600	2,240
2023-12-15	11,400	11,500	11,260	11,320	17,500	2,264
2023-12-14	11,920	11,990	11,440	11,440	16,000	2,288
2023-12-13	11,640	11,920	11,640	11,880	6,000	2,376
2023-12-12	11,810	11,990	11,500	11,640	14,700	2,328
2023-12-11	11,920	11,940	11,660	11,760	17,600	2,352
2023-12-08	11,810	11,960	11,580	11,630	20,500	2,326
2023-12-07	12,110	12,120	11,750	11,900	10,400	2,380
2023-12-06	11,880	12,150	11,880	12,110	18,900	2,422
2023-12-05	12,140	12,140	11,750	11,750	18,700	2,350
2023-12-04	12,110	12,320	12,050	12,230	18,900	2,446
2023-12-01	12,500	12,500	12,100	12,140	14,700	2,428
2023-11-30	12,240	12,590	12,180	12,520	25,000	2,504
2023-11-29	11,860	12,270	11,850	12,170	17,200	2,434
2023-11-28	12,370	12,370	12,050	12,050	11,000	2,410
2023-11-27	12,530	12,550	12,200	12,380	8,700	2,476
2023-11-24	12,380	12,600	12,380	12,390	20,000	2,478
2023-11-22	12,500	12,650	12,210	12,250	15,500	2,450
2023-11-21	12,560	12,620	12,410	12,500	8,200	2,500
2023-11-20	13,020	13,020	12,540	12,650	12,700	2,530
2023-11-17	12,390	12,900	12,350	12,830	18,600	2,566
2023-11-16	12,340	12,480	12,220	12,350	10,800	2,470
2023-11-15	12,040	12,200	11,820	12,170	14,800	2,434
2023-11-14	11,880	12,070	11,680	11,820	26,700	2,364
2023-11-13	12,910	12,980	11,900	12,060	32,400	2,412
2023-11-10	12,940	12,980	12,550	12,910	16,500	2,582
2023-11-09	13,280	13,370	12,960	12,990	17,500	2,598
2023-11-08	14,160	14,160	13,060	13,280	48,300	2,656
2023-11-07	14,210	14,340	14,060	14,200	10,700	2,840
2023-11-06	13,890	14,240	13,640	14,150	18,000	2,830
2023-11-02	13,930	14,240	13,720	13,880	21,200	2,776
2023-11-01	13,290	13,630	13,290	13,630	4,400	2,726
2023-10-31	13,330	13,390	12,900	13,220	9,200	2,644
2023-10-30	13,430	13,430	13,000	13,230	5,400	2,646
2023-10-27	12,700	13,390	12,700	13,300	13,800	2,660
2023-10-26	13,060	13,080	12,780	12,800	8,000	2,560
2023-10-25	13,010	13,460	13,010	13,290	6,700	2,658
2023-10-24	12,740	13,200	12,350	13,200	18,000	2,640
2023-10-23	12,980	13,100	12,350	12,880	35,800	2,576
2023-10-20	13,840	13,840	13,260	13,560	12,100	2,712
2023-10-19	13,860	14,020	13,650	13,890	12,600	2,778
2023-10-18	14,330	14,330	13,960	14,050	17,600	2,810
2023-10-17	14,270	14,400	14,030	14,150	8,500	2,830
2023-10-16	14,060	14,150	13,850	13,950	11,400	2,790
2023-10-13	14,180	14,400	14,000	14,060	16,600	2,812
2023-10-12	14,250	14,500	13,760	14,210	29,300	2,842
2023-10-11	13,710	14,150	13,650	13,650	16,100	2,730
2023-10-10	13,630	13,850	13,360	13,710	19,000	2,742
2023-10-06	13,750	13,750	13,430	13,570	8,400	2,714
2023-10-05	13,300	13,670	13,200	13,450	10,600	2,690
2023-10-04	13,180	13,610	13,050	13,050	31,100	2,610
2023-10-03	14,410	14,410	13,750	13,780	18,700	2,756
2023-10-02	14,550	14,830	14,310	14,510	19,600	2,902
2023-09-29	13,880	14,640	13,880	14,350	21,200	2,870
2023-09-28	13,970	14,090	13,660	13,850	8,800	2,770
2023-09-27	13,650	14,220	13,600	13,860	8,500	2,772
2023-09-26	13,980	14,130	13,760	13,760	5,200	2,752
2023-09-25	13,840	13,990	13,740	13,960	9,000	2,792
2023-09-22	13,800	14,070	13,700	13,840	9,100	2,768
2023-09-21	13,580	13,990	13,580	13,820	8,800	2,764
2023-09-20	14,020	14,020	13,540	13,630	17,300	2,726
2023-09-19	13,350	14,030	13,300	14,020	37,400	2,804
2023-09-15	13,360	13,600	13,210	13,400	11,400	2,680
2023-09-14	12,930	13,300	12,830	13,100	11,200	2,620
2023-09-13	13,140	13,340	12,710	12,720	16,800	2,544
2023-09-12	13,500	13,640	12,810	13,140	26,300	2,628
2023-09-11	13,240	13,730	13,240	13,500	18,300	2,700
2023-09-08	12,700	13,260	12,700	13,260	8,500	2,652
2023-09-07	12,940	13,130	12,680	12,950	13,200	2,590
2023-09-06	12,490	13,250	12,350	13,140	26,100	2,628
2023-09-05	12,320	12,520	12,060	12,500	12,900	2,500
2023-09-04	11,840	12,500	11,710	12,500	24,300	2,500
2023-09-01	11,550	11,710	11,480	11,710	3,000	2,342
2023-08-31	11,600	11,680	11,410	11,550	7,100	2,310
2023-08-30	11,750	11,750	11,580	11,670	4,200	2,334
2023-08-29	11,620	11,720	11,600	11,630	4,000	2,326
2023-08-28	11,360	11,720	11,360	11,620	5,000	2,324
2023-08-25	11,480	11,590	11,240	11,350	4,500	2,270
2023-08-24	11,100	11,640	11,090	11,620	8,900	2,324
2023-08-23	11,200	11,200	10,770	11,020	16,300	2,204
2023-08-22	11,250	11,380	11,180	11,180	4,000	2,236
2023-08-21	11,300	11,490	11,230	11,240	6,000	2,248
2023-08-18	11,170	11,440	11,170	11,300	9,200	2,260
2023-08-17	12,000	12,000	11,210	11,400	37,200	2,280
2023-08-16	11,860	12,140	11,600	12,070	16,900	2,414
2023-08-15	12,170	12,170	11,820	12,010	7,000	2,402
2023-08-14	11,760	12,170	11,690	12,170	36,300	2,434
2023-08-10	11,110	11,840	11,110	11,520	25,900	2,304
2023-08-09	10,950	11,110	10,860	11,090	12,300	2,218
2023-08-08	11,130	11,180	10,930	10,930	7,100	2,186
2023-08-07	10,850	11,150	10,850	11,140	5,700	2,228
2023-08-04	10,800	11,000	10,780	10,960	5,400	2,192
2023-08-03	10,660	10,890	10,570	10,840	5,700	2,168
2023-08-02	10,940	11,100	10,800	10,910	8,000	2,182
2023-08-01	10,620	11,100	10,600	11,100	17,100	2,220
2023-07-31	10,580	10,740	10,530	10,640	3,000	2,128
2023-07-28	10,580	10,580	10,420	10,530	3,200	2,106
2023-07-27	10,500	10,620	10,380	10,550	5,900	2,110
2023-07-26	10,510	10,650	10,470	10,560	3,800	2,112
2023-07-25	10,670	10,670	10,550	10,550	3,600	2,110
2023-07-24	10,510	10,700	10,510	10,620	3,800	2,124
2023-07-21	10,810	10,810	10,500	10,500	5,700	2,100
2023-07-20	10,780	10,840	10,700	10,810	3,900	2,162
2023-07-19	10,570	10,800	10,570	10,740	6,600	2,148
2023-07-18	10,340	10,590	10,340	10,560	5,200	2,112
2023-07-14	10,430	10,430	10,230	10,310	4,900	2,062
2023-07-13	10,480	10,480	10,230	10,360	9,100	2,072
2023-07-12	10,490	10,490	10,110	10,210	9,600	2,042
2023-07-11	10,460	10,520	10,400	10,480	6,600	2,096
2023-07-10	10,590	10,590	10,300	10,440	6,200	2,088
2023-07-07	10,090	10,490	10,020	10,340	11,500	2,068
2023-07-06	10,430	10,460	10,110	10,200	8,200	2,040
2023-07-05	10,540	10,590	10,300	10,590	9,600	2,118
2023-07-04	10,830	10,850	10,600	10,660	7,200	2,132
2023-07-03	10,700	10,850	10,570	10,830	16,500	2,166
2023-06-30	10,290	10,580	10,260	10,570	16,900	2,114
2023-06-29	10,400	10,420	10,150	10,150	6,200	2,030
2023-06-28	9,850	10,450	9,850	10,370	26,700	2,074
2023-06-27	9,800	9,810	9,700	9,750	5,100	1,950
2023-06-26	9,760	9,940	9,680	9,800	9,600	1,960
2023-06-23	9,800	9,800	9,600	9,760	9,000	1,952
2023-06-22	9,810	9,940	9,670	9,770	8,600	1,954
2023-06-21	9,630	9,820	9,630	9,800	8,600	1,960
2023-06-20	9,510	10,020	9,450	9,630	29,300	1,926
2023-06-19	9,360	9,480	9,330	9,400	7,000	1,880
2023-06-16	9,320	9,370	9,270	9,370	6,200	1,874
2023-06-15	9,230	9,350	9,230	9,310	2,800	1,862
2023-06-14	9,230	9,300	9,200	9,220	7,900	1,844
2023-06-13	9,200	9,270	9,190	9,210	5,000	1,842
2023-06-12	9,060	9,220	9,060	9,140	6,400	1,828
2023-06-09	9,040	9,120	9,040	9,050	1,500	1,810
2023-06-08	9,100	9,130	9,030	9,030	2,300	1,806
2023-06-07	9,160	9,210	9,030	9,100	5,600	1,820
2023-06-06	9,080	9,280	8,940	9,160	5,200	1,832
2023-06-05	9,160	9,210	9,140	9,200	2,300	1,840
2023-06-02	9,220	9,230	9,120	9,160	4,200	1,832
2023-06-01	9,060	9,210	9,060	9,120	7,000	1,824
2023-05-31	9,250	9,250	9,100	9,170	3,900	1,834
2023-05-30	9,250	9,340	9,200	9,260	5,100	1,852
2023-05-29	9,390	9,410	9,230	9,340	5,500	1,868
2023-05-26	9,300	9,370	9,300	9,340	1,600	1,868
2023-05-25	9,300	9,360	9,250	9,300	3,400	1,860
2023-05-24	9,040	9,330	9,020	9,250	8,400	1,850
2023-05-23	9,470	9,470	9,030	9,090	9,100	1,818
2023-05-22	9,300	9,470	9,300	9,470	7,000	1,894
2023-05-19	9,300	9,360	9,190	9,210	7,800	1,842
2023-05-18	9,360	9,370	9,150	9,270	6,200	1,854
2023-05-17	9,250	9,380	9,250	9,360	5,800	1,872
2023-05-16	9,400	9,430	9,220	9,230	6,100	1,846
2023-05-15	9,250	9,540	9,250	9,300	24,200	1,860
2023-05-12	9,250	9,250	8,910	9,110	14,600	1,822
2023-05-11	9,300	9,340	9,000	9,140	8,500	1,828
2023-05-10	9,470	9,530	9,200	9,200	8,100	1,840
2023-05-09	9,050	9,390	9,000	9,390	9,500	1,878
2023-05-08	8,910	9,040	8,900	9,040	7,400	1,808
2023-05-02	8,870	9,030	8,870	8,950	5,800	1,790
2023-05-01	9,050	9,180	8,830	8,850	10,100	1,770
2023-04-28	8,860	9,200	8,800	8,930	30,200	1,786
2023-04-27	8,420	8,610	8,420	8,500	5,400	1,700
2023-04-26	8,460	8,560	8,430	8,460	6,000	1,692
2023-04-25	8,610	8,700	8,530	8,550	3,800	1,710
2023-04-24	8,600	8,660	8,540	8,640	4,500	1,728
2023-04-21	8,610	8,700	8,510	8,510	4,900	1,702
2023-04-20	8,560	8,690	8,490	8,690	3,600	1,738
2023-04-19	8,380	8,580	8,380	8,570	4,700	1,714
2023-04-18	8,400	8,470	8,330	8,470	4,700	1,694
2023-04-17	8,260	8,390	8,260	8,300	5,300	1,660
2023-04-14	8,310	8,340	8,280	8,290	3,000	1,658
2023-04-13	8,320	8,470	8,300	8,300	3,900	1,660
2023-04-12	8,420	8,500	8,390	8,390	3,000	1,678
2023-04-11	8,500	8,500	8,430	8,480	700	1,696
2023-04-10	8,400	8,470	8,350	8,390	4,500	1,678
2023-04-07	8,110	8,300	8,110	8,300	3,600	1,660
2023-04-06	8,180	8,270	8,080	8,080	5,900	1,616
2023-04-05	8,510	8,510	8,290	8,290	5,700	1,658
2023-04-04	8,660	8,710	8,600	8,600	3,700	1,720
2023-04-03	8,890	8,950	8,650	8,660	11,300	1,732
2023-03-31	8,500	8,760	8,460	8,740	7,500	1,748
2023-03-30	8,400	8,550	8,320	8,500	9,800	1,700
2023-03-29	8,240	8,450	8,240	8,430	8,100	1,686
2023-03-28	8,250	8,260	8,080	8,260	10,100	1,652
2023-03-27	8,230	8,310	8,160	8,160	3,800	1,632
2023-03-24	8,280	8,280	8,180	8,270	2,200	1,654
2023-03-23	8,270	8,290	8,060	8,200	5,200	1,640
2023-03-22	8,180	8,340	8,180	8,270	5,900	1,654
2023-03-20	8,300	8,300	8,030	8,030	9,600	1,606
2023-03-17	8,400	8,500	8,200	8,260	11,100	1,652
2023-03-16	8,310	8,450	8,220	8,310	12,800	1,662
2023-03-15	8,350	8,610	8,300	8,610	10,600	1,722
2023-03-14	8,320	8,320	8,070	8,150	16,500	1,630
2023-03-13	8,500	8,570	8,260	8,450	25,700	1,690
2023-03-10	8,620	8,730	8,560	8,600	11,300	1,720
2023-03-09	8,900	8,920	8,720	8,720	13,900	1,744
2023-03-08	8,900	9,070	8,860	8,900	13,200	1,780
2023-03-07	9,020	9,130	8,920	8,920	8,100	1,784
2023-03-06	8,980	9,050	8,950	9,020	8,100	1,804
2023-03-03	8,870	8,990	8,770	8,920	10,600	1,784
2023-03-02	8,900	9,110	8,720	8,810	15,100	1,762
2023-03-01	8,570	8,900	8,570	8,900	10,700	1,780
2023-02-28	8,780	8,940	8,540	8,620	14,700	1,724
2023-02-27	8,200	8,800	8,200	8,670	29,900	1,734
2023-02-24	8,140	8,200	8,080	8,160	8,200	1,632
2023-02-22	8,250	8,250	8,050	8,140	20,400	1,628
2023-02-21	8,360	8,390	8,200	8,370	13,300	1,674
2023-02-20	7,980	8,300	7,930	8,230	28,200	1,646
2023-02-17	7,900	7,980	7,860	7,980	7,200	1,596
2023-02-16	7,810	8,000	7,810	7,960	10,900	1,592
2023-02-15	7,950	8,050	7,790	7,790	19,500	1,558
2023-02-14	7,760	8,090	7,710	8,090	93,900	1,618
2023-02-13	7,390	7,410	7,190	7,400	23,100	1,480
2023-02-10	7,340	7,550	7,340	7,450	27,200	1,490
2023-02-09	7,350	7,400	7,250	7,400	5,100	1,480
2023-02-08	7,380	7,380	7,210	7,350	8,500	1,470
2023-02-07	7,300	7,380	7,300	7,320	4,000	1,464
2023-02-06	7,390	7,430	7,330	7,340	7,000	1,468
2023-02-03	7,450	7,450	7,290	7,390	14,200	1,478
2023-02-02	7,160	7,480	7,160	7,450	17,200	1,490
2023-02-01	7,090	7,190	7,060	7,110	6,400	1,422
2023-01-31	7,120	7,120	7,060	7,090	4,100	1,418
2023-01-30	7,070	7,210	7,070	7,140	7,200	1,428
2023-01-27	7,090	7,090	7,020	7,090	3,400	1,418
2023-01-26	7,020	7,090	7,000	7,080	6,200	1,416
2023-01-25	6,990	7,070	6,960	6,980	9,400	1,396
2023-01-24	6,850	7,130	6,840	7,130	12,900	1,426
2023-01-23	6,900	6,910	6,820	6,820	7,500	1,364
2023-01-20	6,850	6,900	6,760	6,870	3,600	1,374
2023-01-19	6,860	6,890	6,810	6,880	3,200	1,376
2023-01-18	6,790	6,890	6,790	6,850	4,700	1,370
2023-01-17	6,800	6,850	6,750	6,840	5,200	1,368
2023-01-16	6,780	6,840	6,760	6,770	5,800	1,354
2023-01-13	6,890	6,940	6,800	6,880	6,500	1,376
2023-01-12	6,920	6,950	6,870	6,890	3,700	1,378
2023-01-11	6,890	6,930	6,830	6,880	5,800	1,376
2023-01-10	6,890	6,970	6,840	6,890	5,600	1,378
2023-01-06	6,880	6,940	6,860	6,910	2,400	1,382
2023-01-05	6,870	6,990	6,770	6,940	15,100	1,388
2023-01-04	7,090	7,090	6,680	6,680	20,300	1,336

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04月
日	月	火	水	木	金	土
« 03月29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