5304 SECカーボン(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,080	2,150	2,060	2,150	84,000	4,095.24
1984-12-27	2,000	2,040	2,000	2,020	10,000	3,847.62
1984-12-26	2,040	2,080	2,000	2,000	44,000	3,809.52
1984-12-25	1,990	2,060	1,980	2,000	192,000	3,809.52
1984-12-24	2,100	2,100	1,950	1,950	198,000	3,714.29
1984-12-22	2,090	2,130	2,060	2,130	31,000	4,057.14
1984-12-21	2,100	2,100	2,040	2,080	103,000	3,961.90
1984-12-20	2,170	2,180	2,030	2,030	61,000	3,866.67
1984-12-19	2,170	2,200	2,170	2,200	75,000	4,190.48
1984-12-18	2,220	2,220	2,150	2,210	120,000	4,209.52
1984-12-17	2,230	2,250	2,180	2,180	224,000	4,152.38
1984-12-15	2,250	2,250	2,180	2,230	192,000	4,247.62
1984-12-14	2,180	2,230	2,150	2,220	203,000	4,228.57
1984-12-13	2,200	2,200	2,150	2,190	117,000	4,171.43
1984-12-12	2,100	2,200	2,100	2,200	143,000	4,190.48
1984-12-11	2,230	2,250	2,080	2,080	275,000	3,961.90
1984-12-10	2,200	2,250	2,180	2,210	327,000	4,209.52
1984-12-07	2,250	2,250	2,130	2,200	455,000	4,190.48
1984-12-06	2,020	2,180	2,000	2,180	326,000	4,152.38
1984-12-05	2,050	2,050	1,980	1,980	119,000	3,771.43
1984-12-04	2,140	2,140	2,000	2,030	174,000	3,866.67
1984-12-03	2,100	2,130	2,030	2,100	231,000	4,000
1984-12-01	2,190	2,190	2,100	2,110	240,000	4,019.05
1984-11-30	2,220	2,260	2,140	2,250	1,112,000	4,285.71
1984-11-29	2,040	2,290	2,020	2,250	1,603,000	4,285.71
1984-11-28	1,930	2,000	1,850	2,000	1,789,000	3,809.52
1984-11-27	1,950	1,950	1,950	1,950	1,777,000	3,714.29
1984-11-26	1,650	1,650	1,650	1,650	568,000	3,142.86

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