5304 SECカーボン(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 | 2,440 |
| 1989-12-28 | 1,200 | 1,210 | 1,200 | 1,200 | 7,000 | 2,400 |
| 1989-12-27 | 1,190 | 1,200 | 1,180 | 1,200 | 20,000 | 2,400 |
| 1989-12-26 | 1,190 | 1,200 | 1,170 | 1,200 | 28,000 | 2,400 |
| 1989-12-25 | 1,180 | 1,180 | 1,180 | 1,180 | 22,000 | 2,360 |
| 1989-12-22 | 1,170 | 1,200 | 1,170 | 1,200 | 20,000 | 2,400 |
| 1989-12-21 | 1,180 | 1,180 | 1,160 | 1,180 | 8,000 | 2,360 |
| 1989-12-20 | 1,200 | 1,210 | 1,180 | 1,180 | 16,000 | 2,360 |
| 1989-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1989-12-18 | 1,200 | 1,210 | 1,130 | 1,200 | 38,000 | 2,400 |
| 1989-12-15 | 1,180 | 1,200 | 1,180 | 1,200 | 22,000 | 2,400 |
| 1989-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1989-12-13 | 1,200 | 1,200 | 1,150 | 1,200 | 12,000 | 2,400 |
| 1989-12-12 | 1,210 | 1,220 | 1,200 | 1,200 | 12,000 | 2,400 |
| 1989-12-11 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1989-12-08 | 1,220 | 1,220 | 1,210 | 1,210 | 7,000 | 2,420 |
| 1989-12-07 | 1,210 | 1,230 | 1,200 | 1,210 | 12,000 | 2,420 |
| 1989-12-06 | 1,210 | 1,220 | 1,200 | 1,220 | 12,000 | 2,440 |
| 1989-12-05 | 1,220 | 1,220 | 1,210 | 1,210 | 19,000 | 2,420 |
| 1989-12-04 | 1,200 | 1,210 | 1,150 | 1,200 | 220,000 | 2,400 |
| 1989-12-01 | 1,190 | 1,200 | 1,190 | 1,190 | 18,000 | 2,380 |
| 1989-11-30 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 2,360 |
| 1989-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 2,400 |
| 1989-11-28 | 1,200 | 1,200 | 1,170 | 1,200 | 18,000 | 2,400 |
| 1989-11-27 | 1,200 | 1,200 | 1,190 | 1,200 | 11,000 | 2,400 |
| 1989-11-24 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 | 2,400 |
| 1989-11-22 | 1,190 | 1,200 | 1,180 | 1,190 | 27,000 | 2,380 |
| 1989-11-21 | 1,200 | 1,210 | 1,190 | 1,190 | 15,000 | 2,380 |
| 1989-11-20 | 1,190 | 1,190 | 1,170 | 1,180 | 18,000 | 2,360 |
| 1989-11-17 | 1,160 | 1,200 | 1,160 | 1,180 | 76,000 | 2,360 |
| 1989-11-16 | 1,150 | 1,170 | 1,150 | 1,160 | 29,000 | 2,320 |
| 1989-11-15 | 1,130 | 1,200 | 1,110 | 1,150 | 73,000 | 2,300 |
| 1989-11-14 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 | 2,240 |
| 1989-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1989-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1989-11-09 | 1,090 | 1,100 | 1,060 | 1,070 | 12,000 | 2,140 |
| 1989-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1989-11-06 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 | 2,200 |
| 1989-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 2,200 |
| 1989-10-30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 1989-10-26 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1989-10-25 | 1,120 | 1,120 | 1,100 | 1,100 | 19,000 | 2,200 |
| 1989-10-24 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 | 2,220 |
| 1989-10-23 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1989-10-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1989-10-19 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 2,280 |
| 1989-10-18 | 1,120 | 1,140 | 1,120 | 1,140 | 11,000 | 2,280 |
| 1989-10-17 | 1,120 | 1,130 | 1,120 | 1,120 | 5,000 | 2,240 |
| 1989-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1989-10-13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 2,280 |
| 1989-10-12 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 2,280 |
| 1989-10-11 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 | 2,280 |
| 1989-10-09 | 1,140 | 1,150 | 1,120 | 1,120 | 25,000 | 2,240 |
| 1989-10-06 | 1,140 | 1,140 | 1,120 | 1,140 | 8,000 | 2,280 |
| 1989-10-05 | 1,120 | 1,140 | 1,120 | 1,140 | 13,000 | 2,280 |
| 1989-10-04 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 2,240 |
| 1989-10-03 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 2,280 |
| 1989-10-02 | 1,140 | 1,150 | 1,110 | 1,140 | 17,000 | 2,280 |
| 1989-09-29 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 2,280 |
| 1989-09-28 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 | 2,280 |
| 1989-09-27 | 1,140 | 1,140 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1989-09-26 | 1,140 | 1,150 | 1,120 | 1,140 | 23,000 | 2,280 |
| 1989-09-25 | 1,120 | 1,140 | 1,120 | 1,130 | 35,000 | 2,260 |
| 1989-09-22 | 1,120 | 1,140 | 1,120 | 1,140 | 66,000 | 2,280 |
| 1989-09-21 | 1,100 | 1,120 | 1,100 | 1,120 | 32,000 | 2,240 |
| 1989-09-20 | 1,090 | 1,100 | 1,030 | 1,100 | 258,000 | 2,200 |
| 1989-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 2,200 |
| 1989-09-18 | 1,100 | 1,120 | 1,100 | 1,120 | 12,000 | 2,240 |
| 1989-09-14 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 2,140 |
| 1989-09-13 | 1,050 | 1,080 | 1,050 | 1,050 | 11,000 | 2,100 |
| 1989-09-12 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 | 2,140 |
| 1989-09-11 | 1,040 | 1,050 | 1,040 | 1,050 | 33,000 | 2,100 |
| 1989-09-08 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 2,060 |
| 1989-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,100 |
| 1989-09-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1989-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 2,100 |
| 1989-09-01 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1989-08-31 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 2,160 |
| 1989-08-30 | 1,110 | 1,110 | 1,080 | 1,080 | 8,000 | 2,160 |
| 1989-08-29 | 1,100 | 1,120 | 1,100 | 1,100 | 17,000 | 2,200 |
| 1989-08-28 | 1,100 | 1,100 | 1,080 | 1,100 | 8,000 | 2,200 |
| 1989-08-25 | 1,100 | 1,100 | 1,080 | 1,100 | 22,000 | 2,200 |
| 1989-08-24 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 | 2,200 |
| 1989-08-23 | 999 | 1,100 | 999 | 1,100 | 98,000 | 2,200 |
| 1989-08-22 | 1,000 | 1,000 | 999 | 1,000 | 14,000 | 2,000 |
| 1989-08-21 | 1,000 | 1,000 | 990 | 999 | 16,000 | 1,998 |
| 1989-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 45,000 | 2,000 |
| 1989-08-16 | 1,000 | 1,000 | 990 | 990 | 3,000 | 1,980 |
| 1989-08-15 | 985 | 985 | 985 | 985 | 2,000 | 1,970 |
| 1989-08-14 | 1,000 | 1,000 | 985 | 985 | 2,000 | 1,970 |
| 1989-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1989-08-08 | 990 | 999 | 980 | 980 | 5,000 | 1,960 |
| 1989-08-07 | 1,000 | 1,000 | 990 | 990 | 4,000 | 1,980 |
| 1989-08-04 | 980 | 1,000 | 980 | 1,000 | 21,000 | 2,000 |
| 1989-08-03 | 990 | 999 | 980 | 980 | 21,000 | 1,960 |
| 1989-08-01 | 990 | 990 | 980 | 980 | 3,000 | 1,960 |
| 1989-07-31 | 990 | 999 | 990 | 999 | 3,000 | 1,998 |
| 1989-07-27 | 990 | 1,000 | 990 | 1,000 | 5,000 | 2,000 |
| 1989-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 2,000 |
| 1989-07-25 | 1,000 | 1,020 | 1,000 | 1,000 | 85,000 | 2,000 |
| 1989-07-20 | 999 | 999 | 975 | 990 | 9,000 | 1,980 |
| 1989-07-19 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1989-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1989-07-12 | 971 | 1,000 | 960 | 1,000 | 6,000 | 2,000 |
| 1989-07-11 | 971 | 971 | 970 | 970 | 2,000 | 1,940 |
| 1989-07-10 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1989-07-07 | 970 | 970 | 970 | 970 | 5,000 | 1,940 |
| 1989-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1989-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1989-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 2,000 |
| 1989-06-29 | 995 | 1,020 | 995 | 1,000 | 9,000 | 2,000 |
| 1989-06-28 | 990 | 1,000 | 990 | 990 | 7,000 | 1,980 |
| 1989-06-27 | 981 | 990 | 970 | 990 | 18,000 | 1,980 |
| 1989-06-23 | 995 | 995 | 981 | 981 | 3,000 | 1,962 |
| 1989-06-22 | 981 | 981 | 981 | 981 | 2,000 | 1,962 |
| 1989-06-20 | 981 | 986 | 981 | 986 | 6,000 | 1,972 |
| 1989-06-19 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1989-06-16 | 990 | 990 | 980 | 981 | 4,000 | 1,962 |
| 1989-06-15 | 981 | 990 | 981 | 990 | 11,000 | 1,980 |
| 1989-06-14 | 981 | 981 | 975 | 980 | 3,000 | 1,960 |
| 1989-06-13 | 990 | 1,000 | 990 | 1,000 | 4,000 | 2,000 |
| 1989-06-12 | 980 | 1,000 | 980 | 1,000 | 8,000 | 2,000 |
| 1989-06-09 | 970 | 975 | 965 | 975 | 5,000 | 1,950 |
| 1989-06-08 | 970 | 970 | 970 | 970 | 6,000 | 1,940 |
| 1989-06-06 | 953 | 953 | 953 | 953 | 1,000 | 1,906 |
| 1989-06-02 | 951 | 951 | 951 | 951 | 2,000 | 1,902 |
| 1989-06-01 | 970 | 970 | 950 | 950 | 6,000 | 1,900 |
| 1989-05-31 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1989-05-26 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 1989-05-25 | 950 | 950 | 950 | 950 | 4,000 | 1,900 |
| 1989-05-23 | 941 | 950 | 941 | 941 | 3,000 | 1,882 |
| 1989-05-19 | 950 | 950 | 940 | 940 | 7,000 | 1,880 |
| 1989-05-18 | 950 | 950 | 950 | 950 | 5,000 | 1,900 |
| 1989-05-16 | 950 | 950 | 945 | 945 | 3,000 | 1,890 |
| 1989-05-15 | 950 | 950 | 941 | 941 | 6,000 | 1,882 |
| 1989-05-12 | 940 | 940 | 933 | 933 | 14,000 | 1,866 |
| 1989-05-11 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1989-05-10 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1989-05-09 | 919 | 940 | 919 | 940 | 3,000 | 1,880 |
| 1989-05-08 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1989-05-02 | 950 | 950 | 950 | 950 | 20,000 | 1,900 |
| 1989-05-01 | 935 | 940 | 935 | 940 | 2,000 | 1,880 |
| 1989-04-28 | 930 | 940 | 920 | 920 | 5,000 | 1,840 |
| 1989-04-27 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1989-04-26 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1989-04-25 | 912 | 912 | 912 | 912 | 1,000 | 1,824 |
| 1989-04-24 | 911 | 911 | 911 | 911 | 2,000 | 1,822 |
| 1989-04-21 | 940 | 940 | 940 | 940 | 20,000 | 1,880 |
| 1989-04-20 | 940 | 940 | 940 | 940 | 3,000 | 1,880 |
| 1989-04-17 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 1989-04-07 | 935 | 950 | 935 | 950 | 4,000 | 1,900 |
| 1989-04-05 | 950 | 950 | 940 | 940 | 2,000 | 1,880 |
| 1989-04-04 | 970 | 970 | 950 | 950 | 2,000 | 1,900 |
| 1989-04-03 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1989-03-31 | 950 | 980 | 950 | 980 | 6,000 | 1,960 |
| 1989-03-30 | 975 | 975 | 950 | 950 | 8,000 | 1,900 |
| 1989-03-29 | 970 | 1,000 | 970 | 990 | 11,000 | 1,980 |
| 1989-03-28 | 940 | 960 | 940 | 960 | 3,000 | 1,920 |
| 1989-03-27 | 890 | 920 | 890 | 920 | 8,000 | 1,840 |
| 1989-03-24 | 880 | 890 | 880 | 890 | 28,000 | 1,780 |
| 1989-03-23 | 885 | 885 | 885 | 885 | 4,000 | 1,770 |
| 1989-03-22 | 870 | 885 | 870 | 885 | 17,000 | 1,770 |
| 1989-03-20 | 885 | 885 | 885 | 885 | 10,000 | 1,770 |
| 1989-03-17 | 890 | 895 | 880 | 880 | 17,000 | 1,760 |
| 1989-03-16 | 885 | 900 | 885 | 890 | 25,000 | 1,780 |
| 1989-03-15 | 895 | 896 | 895 | 895 | 17,000 | 1,790 |
| 1989-03-14 | 905 | 905 | 895 | 895 | 13,000 | 1,790 |
| 1989-03-13 | 933 | 933 | 915 | 915 | 3,000 | 1,830 |
| 1989-03-10 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1989-03-09 | 938 | 938 | 938 | 938 | 1,000 | 1,876 |
| 1989-03-08 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 1989-03-07 | 942 | 942 | 942 | 942 | 3,000 | 1,884 |
| 1989-03-06 | 970 | 970 | 950 | 950 | 79,000 | 1,900 |
| 1989-03-03 | 939 | 939 | 939 | 939 | 1,000 | 1,878 |
| 1989-03-01 | 950 | 950 | 940 | 940 | 5,000 | 1,880 |
| 1989-02-28 | 976 | 976 | 950 | 950 | 9,000 | 1,900 |
| 1989-02-27 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 1989-02-23 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 1989-02-22 | 985 | 990 | 975 | 975 | 5,000 | 1,950 |
| 1989-02-21 | 975 | 975 | 970 | 970 | 9,000 | 1,940 |
| 1989-02-20 | 1,000 | 1,000 | 985 | 1,000 | 11,000 | 2,000 |
| 1989-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1989-02-16 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 1989-02-15 | 985 | 985 | 985 | 985 | 11,000 | 1,970 |
| 1989-02-14 | 997 | 997 | 995 | 995 | 4,000 | 1,990 |
| 1989-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1989-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1989-02-09 | 1,000 | 1,000 | 996 | 1,000 | 10,000 | 2,000 |
| 1989-02-08 | 1,000 | 1,000 | 997 | 997 | 8,000 | 1,994 |
| 1989-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1989-02-06 | 1,000 | 1,000 | 995 | 1,000 | 6,000 | 2,000 |
| 1989-02-03 | 1,000 | 1,000 | 991 | 991 | 3,000 | 1,982 |
| 1989-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1989-02-01 | 985 | 1,020 | 985 | 1,020 | 3,000 | 2,040 |
| 1989-01-31 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1989-01-30 | 990 | 1,000 | 990 | 1,000 | 9,000 | 2,000 |
| 1989-01-28 | 990 | 1,000 | 980 | 1,000 | 7,000 | 2,000 |
| 1989-01-27 | 985 | 985 | 985 | 985 | 2,000 | 1,970 |
| 1989-01-26 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1989-01-25 | 1,020 | 1,020 | 990 | 990 | 10,000 | 1,980 |
| 1989-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1989-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1989-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 2,000 |
| 1989-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1989-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1989-01-17 | 990 | 1,000 | 990 | 1,000 | 2,000 | 2,000 |
| 1989-01-13 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1989-01-12 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1989-01-11 | 975 | 990 | 975 | 990 | 6,000 | 1,980 |
| 1989-01-10 | 976 | 976 | 975 | 975 | 7,000 | 1,950 |
| 1989-01-09 | 975 | 990 | 975 | 975 | 5,000 | 1,950 |
| 1989-01-05 | 975 | 975 | 975 | 975 | 2,000 | 1,950 |
| 1989-01-04 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
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
