5304 SECカーボン(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,0501,0601,0501,06037,0002,120
1986-12-261,0901,0901,0201,0706,0002,140
1986-12-251,0701,0701,0401,07026,0002,140
1986-12-241,0801,0801,0701,0702,0002,140
1986-12-231,0501,0801,0501,08029,0002,160
1986-12-221,0501,0601,0501,05016,0002,100
1986-12-191,0701,0701,0401,06020,0002,120
1986-12-181,1001,1001,1001,1003,0002,200
1986-12-171,0701,0701,0501,05021,0002,100
1986-12-161,0501,0801,0501,08031,0002,160
1986-12-151,0501,0501,0401,05065,0002,100
1986-12-121,0501,0501,0301,05034,0002,100
1986-12-111,0501,0501,0501,05019,0002,100
1986-12-101,0501,0501,0501,0501,0002,100
1986-12-091,0501,0501,0401,05049,0002,100
1986-12-081,0501,0501,0501,0505,0002,100
1986-12-061,0501,0501,0501,0505,0002,100
1986-12-051,0601,0601,0501,0507,0002,100
1986-12-041,0601,0601,0501,0508,0002,100
1986-12-031,0701,0801,0601,08031,0002,160
1986-12-021,0701,0701,0701,0702,0002,140
1986-12-011,0601,0601,0601,0601,0002,120
1986-11-291,0501,0601,0501,0602,0002,120
1986-11-281,0501,0501,0501,0501,0002,100
1986-11-271,0601,0601,0401,0403,0002,080
1986-11-261,0401,0601,0401,0608,0002,120
1986-11-251,0801,0801,0401,0408,0002,080
1986-11-221,0401,0401,0301,04020,0002,080
1986-11-211,0401,0401,0301,0304,0002,060
1986-11-201,0301,0401,0301,04019,0002,080
1986-11-191,0301,0501,0301,03022,0002,060
1986-11-181,0501,0501,0501,05022,0002,100
1986-11-171,0601,0601,0501,05012,0002,100
1986-11-141,0601,0601,0601,0602,0002,120
1986-11-131,0701,0701,0701,0707,0002,140
1986-11-121,0801,0801,0501,08014,0002,160
1986-11-111,0801,0801,0501,08020,0002,160
1986-11-101,0901,0901,0801,09010,0002,180
1986-11-071,0501,1001,0501,10050,0002,200
1986-11-061,0601,0601,0501,06011,0002,120
1986-11-051,0501,0601,0501,05013,0002,100
1986-11-041,1001,1001,0901,0905,0002,180
1986-11-011,0501,1001,0501,1006,0002,200
1986-10-311,0901,1001,0801,1008,0002,200
1986-10-301,0501,0801,0501,0809,0002,160
1986-10-291,0801,0801,0501,05023,0002,100
1986-10-281,1001,1001,0801,08060,0002,160
1986-10-271,1201,1201,0801,10094,0002,200
1986-10-251,1501,1501,1201,1202,0002,240
1986-10-241,1401,1401,1401,14031,0002,280
1986-10-221,1701,1701,1701,1701,0002,340
1986-10-211,1101,1501,1001,15014,0002,300
1986-10-171,1501,1501,1501,15018,0002,300
1986-10-151,1601,1601,1601,1608,0002,320
1986-10-141,1501,1601,1501,16030,0002,320
1986-10-131,1601,1801,1601,180105,0002,360
1986-10-091,1801,1801,1701,1806,0002,360
1986-10-081,1601,1801,1601,18047,0002,360
1986-10-071,1601,1601,1601,1603,0002,320
1986-10-061,1601,1601,1601,1601,0002,320
1986-10-041,1801,1801,1801,1802,0002,360
1986-10-031,1801,1801,1801,1802,0002,360
1986-10-021,2001,2001,1901,19043,0002,380
1986-10-011,1901,2001,1801,2004,0002,400
1986-09-301,2501,2501,1601,25018,0002,500
1986-09-291,1701,2501,1501,250251,0002,500
1986-09-271,1701,1701,1701,1702,0002,340
1986-09-261,1901,1901,1901,1904,0002,380
1986-09-251,1901,2001,1901,20017,0002,400
1986-09-241,2001,2301,1701,19017,0002,380
1986-09-191,2001,2301,2001,2304,0002,460
1986-09-181,2301,2301,2301,2304,0002,460
1986-09-171,2001,2001,1801,20012,0002,400
1986-09-121,1901,2001,1601,1809,0002,360
1986-09-111,2501,2501,2501,25051,0002,500
1986-09-091,2501,2501,2501,2505,0002,500
1986-09-081,2501,2501,2501,2501,0002,500
1986-09-061,2501,2501,2301,2509,0002,500
1986-09-051,2501,2501,2501,2503,0002,500
1986-09-041,2701,2701,2701,27013,0002,540
1986-09-031,2701,2701,2601,27030,0002,540
1986-09-021,2901,2901,2801,29022,0002,580
1986-09-011,2501,2901,2501,29021,0002,580
1986-08-301,2501,2501,2501,25010,0002,500
1986-08-291,2301,2301,2301,23011,0002,460
1986-08-281,2101,2301,2101,23062,0002,460
1986-08-271,2101,2201,1801,21034,0002,420
1986-08-261,2001,2101,2001,21025,0002,420
1986-08-251,2001,2001,2001,20012,0002,400
1986-08-231,2001,2001,1801,20018,0002,400
1986-08-221,1801,2001,1801,20025,0002,400
1986-08-211,1801,2001,1801,18021,0002,360
1986-08-201,1901,2001,1501,20021,0002,400
1986-08-191,1501,2701,1301,19042,0002,380
1986-08-181,2701,2801,2701,27011,0002,540
1986-08-151,3301,3301,2901,29021,0002,580
1986-08-141,3801,3801,3101,31012,0002,620
1986-08-131,3901,3901,3801,38015,0002,760
1986-08-121,4001,4101,4001,40025,0002,800
1986-08-111,4001,4001,4001,4001,0002,800
1986-08-081,4001,4001,3901,40013,0002,800
1986-08-071,3801,3801,3801,3808,0002,760
1986-08-051,6001,6001,6001,6002,0003,200
1986-08-041,5601,5601,5601,5602,0003,120
1986-08-021,6001,6001,6001,6002,0003,200
1986-07-311,6001,6001,6001,6002,0003,200
1986-07-301,6001,6501,6001,6505,0003,300
1986-07-291,6501,6501,6501,6502,0003,300
1986-07-281,6501,6501,6501,6504,0003,300
1986-07-251,6501,6501,6501,6502,0003,300
1986-07-241,6501,6501,6501,6504,0003,300
1986-07-231,6501,6501,6501,6501,0003,300
1986-07-221,6501,6501,6501,6505,0003,300
1986-07-211,6501,6501,6501,6504,0003,300
1986-07-191,7001,7001,6501,6508,0003,300
1986-07-181,7001,7301,6501,65058,0003,300
1986-07-171,7501,7501,7101,71010,0003,420
1986-07-161,7601,7601,7501,7502,0003,500
1986-07-151,7901,8501,7901,7905,0003,580
1986-07-141,8101,8101,8101,8101,0003,620
1986-07-111,8501,8501,7901,81011,0003,620
1986-07-101,7901,7901,7901,7902,0003,580
1986-07-091,7501,7501,7501,75012,0003,500
1986-07-081,7101,7501,7101,7502,0003,500
1986-07-071,7001,7101,7001,7105,0003,420
1986-07-051,6901,7001,6901,7003,0003,400
1986-07-041,8801,8801,6501,65023,0003,300
1986-07-031,8901,9401,8801,890106,0003,780
1986-07-021,8201,8901,8201,89014,0003,780
1986-07-011,8201,8301,8101,81018,0003,620
1986-06-301,7501,8201,7501,8203,0003,640
1986-06-281,7001,7501,7001,7004,0003,400
1986-06-271,7001,7001,7001,70017,0003,400
1986-06-261,7501,7501,7001,7003,0003,400
1986-06-251,7401,7501,7401,7503,0003,500
1986-06-241,7201,7201,7201,7205,0003,440
1986-06-231,7101,7101,7001,7005,0003,400
1986-06-201,6701,7201,6701,7209,0003,440
1986-06-191,7501,7501,7001,75013,0003,500
1986-06-181,7501,7501,7301,75011,0003,500
1986-06-171,7301,7501,7301,73010,0003,460
1986-06-161,7501,7501,7301,7304,0003,460
1986-06-131,7801,7801,7501,75025,0003,500
1986-06-121,8001,8001,7601,76013,0003,520
1986-06-111,8001,8001,7601,80020,0003,600
1986-06-101,8001,8001,8001,80020,0003,600
1986-06-091,8001,8101,8001,80014,0003,600
1986-06-071,8001,8001,8001,8008,0003,600
1986-06-061,8001,8001,8001,80012,0003,600
1986-06-051,7601,7601,7601,7607,0003,520
1986-06-041,8001,8001,7601,80015,0003,600
1986-06-031,8001,8001,8001,8008,0003,600
1986-06-021,8301,8301,8301,8301,0003,660
1986-05-311,8501,8501,8401,84011,0003,680
1986-05-301,8301,8301,8301,8302,0003,660
1986-05-291,8001,9901,8001,95070,0003,900
1986-05-281,8401,8401,8001,8006,0003,600
1986-05-271,8301,8801,8301,84027,0003,680
1986-05-261,8001,8501,8001,85012,0003,700
1986-05-231,8001,8001,8001,8003,0003,600
1986-05-221,8001,8101,8001,81016,0003,620
1986-05-211,7801,8001,7801,80013,0003,600
1986-05-201,8101,8101,7801,8009,0003,600
1986-05-191,7401,8001,7401,8004,0003,600
1986-05-171,7901,8001,7601,7603,0003,520
1986-05-161,9101,9101,8201,8208,0003,640
1986-05-151,9101,9101,9101,91010,0003,820
1986-05-141,9301,9301,9301,9303,0003,860
1986-05-131,9301,9301,9301,9306,0003,860
1986-05-121,9801,9801,9301,9309,0003,860
1986-05-092,0002,0301,9502,03082,0004,060
1986-05-082,0202,0201,9501,95011,0003,900
1986-05-072,0102,0202,0002,02021,0004,040
1986-05-062,0202,0202,0102,01023,0004,020
1986-05-022,1002,1002,0202,03026,0004,060
1986-05-012,1302,1302,0602,07019,0004,140
1986-04-302,1302,1702,1102,17071,0004,340
1986-04-282,1202,1502,1202,1307,0004,260
1986-04-262,1602,1602,1002,16072,0004,320
1986-04-252,1902,1902,1302,19058,0004,380
1986-04-242,1502,1902,1402,170122,0004,340
1986-04-232,2002,2002,0602,150138,0004,300
1986-04-222,1502,1502,1102,15019,0004,300
1986-04-212,2002,2002,1302,190126,0004,380
1986-04-192,1002,2002,1002,200314,0004,400
1986-04-182,1002,1002,0502,10018,0004,200
1986-04-172,1002,1001,9802,10019,0004,200
1986-04-162,0502,1002,0102,10031,0004,200
1986-04-152,1502,1502,0302,09079,0004,180
1986-04-142,2002,2002,0602,09058,0004,180
1986-04-112,1802,2602,1202,250255,0004,500
1986-04-102,2602,2602,1502,190540,0004,380
1986-04-092,2802,2902,1502,220147,0004,440
1986-04-082,1302,3002,1302,290315,0004,580
1986-04-072,1002,1502,0502,140637,0004,280
1986-04-052,1502,1802,1102,17064,0004,340
1986-04-042,1402,2802,1202,150320,0004,300
1986-04-032,1002,1402,0502,140381,0004,280
1986-04-021,9802,1001,9702,080306,0004,160
1986-04-011,9201,9501,8901,95074,0003,900
1986-03-311,9901,9901,9401,94025,0003,880
1986-03-291,9501,9901,9401,99031,0003,980
1986-03-282,0002,0001,9301,98065,0003,960
1986-03-271,9802,0001,9201,9801,693,0003,960
1986-03-261,9102,0201,9002,020669,0004,040
1986-03-251,8501,9001,8501,900937,0003,800
1986-03-241,8301,8501,8301,85056,0003,700
1986-03-221,8901,8901,8301,85078,0003,700
1986-03-201,7901,9001,7901,900243,0003,800
1986-03-191,8001,8101,7801,80096,0003,600
1986-03-181,8001,8201,7801,810244,0003,620
1986-03-171,7601,7901,7601,780134,0003,560
1986-03-151,7301,7601,7101,750468,0003,500
1986-03-141,7201,7701,7001,71047,0003,420
1986-03-131,7401,7401,7201,7206,0003,440
1986-03-121,7501,7701,7201,77051,0003,540
1986-03-111,7401,7501,7201,75013,0003,500
1986-03-101,7501,7501,7201,7407,0003,480
1986-03-071,7001,7701,6701,77047,0003,540
1986-03-061,7001,7001,6601,6609,0003,320
1986-03-051,7401,7401,7001,73017,0003,460
1986-03-041,7801,7801,7201,76036,0003,520
1986-03-031,7201,8001,7201,80039,0003,600
1986-03-011,6501,7201,6301,72019,0003,440
1986-02-281,6501,6501,6501,6508,0003,300
1986-02-271,6801,6801,6201,66028,0003,320
1986-02-261,7001,7001,6401,68052,0003,360
1986-02-251,6501,7101,6401,71024,0003,420
1986-02-241,6901,6901,6401,65025,0003,300
1986-02-221,6501,7001,6401,70031,0003,400
1986-02-211,6501,6601,6501,6603,0003,320
1986-02-201,6601,6701,6501,65052,0003,300
1986-02-191,6501,7001,6501,6609,0003,320
1986-02-181,7001,7201,6701,68014,0003,360
1986-02-171,7301,7301,6601,72010,0003,440
1986-02-151,6801,7001,6801,70017,0003,400
1986-02-141,6601,7001,6601,70017,0003,400
1986-02-131,7001,7001,6501,66021,0003,320
1986-02-121,7501,7501,6601,72047,0003,440
1986-02-101,8001,8001,7301,76036,0003,520
1986-02-071,8401,8401,7801,820188,0003,640
1986-02-061,8001,8601,7901,850478,0003,700
1986-02-051,7001,7801,6801,770493,0003,540
1986-02-041,6001,7001,5901,700231,0003,400
1986-02-031,6001,6201,6001,60071,0003,200
1986-02-011,5901,6301,5901,60036,0003,200
1986-01-311,5001,6101,4601,60017,0003,200
1986-01-301,4701,5001,4701,5006,0003,000
1986-01-291,4601,4901,4601,48017,0002,960
1986-01-281,4601,5001,4601,50011,0003,000
1986-01-271,5001,5001,4801,4906,0002,980
1986-01-251,5001,5001,4801,5006,0003,000
1986-01-241,5001,5101,5001,5106,0003,020
1986-01-231,5201,5201,5101,5203,0003,040
1986-01-221,5201,5801,5101,58012,0003,160
1986-01-211,5701,5801,5501,55015,0003,100
1986-01-201,5701,5901,5501,5907,0003,180
1986-01-181,6001,6001,5701,60013,0003,200
1986-01-171,6101,6301,5801,60013,0003,200
1986-01-161,6301,6301,6001,63016,0003,260
1986-01-141,6201,6401,6101,63037,0003,260
1986-01-131,6101,6301,5901,63060,0003,260
1986-01-101,5501,6101,5101,60019,0003,200
1986-01-091,6001,6001,5701,60022,0003,200
1986-01-081,5801,6001,5801,59015,0003,180
1986-01-071,6101,6201,5801,60016,0003,200
1986-01-061,6701,6701,6001,65026,0003,300
1986-01-041,6301,6601,6201,65028,0003,300

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