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
1989-12-291,2101,2201,2101,2205,0002,440
1989-12-281,2001,2101,2001,2007,0002,400
1989-12-271,1901,2001,1801,20020,0002,400
1989-12-261,1901,2001,1701,20028,0002,400
1989-12-251,1801,1801,1801,18022,0002,360
1989-12-221,1701,2001,1701,20020,0002,400
1989-12-211,1801,1801,1601,1808,0002,360
1989-12-201,2001,2101,1801,18016,0002,360
1989-12-191,2001,2001,2001,2002,0002,400
1989-12-181,2001,2101,1301,20038,0002,400
1989-12-151,1801,2001,1801,20022,0002,400
1989-12-141,2001,2001,2001,2001,0002,400
1989-12-131,2001,2001,1501,20012,0002,400
1989-12-121,2101,2201,2001,20012,0002,400
1989-12-111,2101,2101,2001,2004,0002,400
1989-12-081,2201,2201,2101,2107,0002,420
1989-12-071,2101,2301,2001,21012,0002,420
1989-12-061,2101,2201,2001,22012,0002,440
1989-12-051,2201,2201,2101,21019,0002,420
1989-12-041,2001,2101,1501,200220,0002,400
1989-12-011,1901,2001,1901,19018,0002,380
1989-11-301,1901,1901,1801,1806,0002,360
1989-11-291,2001,2001,2001,2008,0002,400
1989-11-281,2001,2001,1701,20018,0002,400
1989-11-271,2001,2001,1901,20011,0002,400
1989-11-241,1801,2001,1801,20012,0002,400
1989-11-221,1901,2001,1801,19027,0002,380
1989-11-211,2001,2101,1901,19015,0002,380
1989-11-201,1901,1901,1701,18018,0002,360
1989-11-171,1601,2001,1601,18076,0002,360
1989-11-161,1501,1701,1501,16029,0002,320
1989-11-151,1301,2001,1101,15073,0002,300
1989-11-141,1001,1201,1001,12010,0002,240
1989-11-131,1001,1001,1001,1003,0002,200
1989-11-101,1001,1001,1001,1002,0002,200
1989-11-091,0901,1001,0601,07012,0002,140
1989-11-071,1001,1001,1001,1003,0002,200
1989-11-061,1001,1001,0801,1009,0002,200
1989-10-311,1001,1001,1001,1006,0002,200
1989-10-301,1101,1101,1101,1101,0002,220
1989-10-261,1201,1201,1001,1003,0002,200
1989-10-251,1201,1201,1001,10019,0002,200
1989-10-241,1201,1201,1101,1109,0002,220
1989-10-231,1301,1301,1201,1202,0002,240
1989-10-201,1401,1401,1401,1401,0002,280
1989-10-191,1401,1401,1401,14010,0002,280
1989-10-181,1201,1401,1201,14011,0002,280
1989-10-171,1201,1301,1201,1205,0002,240
1989-10-161,1001,1001,1001,1004,0002,200
1989-10-131,1401,1401,1401,1402,0002,280
1989-10-121,1201,1401,1201,1404,0002,280
1989-10-111,1301,1401,1301,1408,0002,280
1989-10-091,1401,1501,1201,12025,0002,240
1989-10-061,1401,1401,1201,1408,0002,280
1989-10-051,1201,1401,1201,14013,0002,280
1989-10-041,1201,1201,1201,1206,0002,240
1989-10-031,1301,1401,1301,1404,0002,280
1989-10-021,1401,1501,1101,14017,0002,280
1989-09-291,1401,1401,1401,14010,0002,280
1989-09-281,1301,1401,1301,14014,0002,280
1989-09-271,1401,1401,1001,1004,0002,200
1989-09-261,1401,1501,1201,14023,0002,280
1989-09-251,1201,1401,1201,13035,0002,260
1989-09-221,1201,1401,1201,14066,0002,280
1989-09-211,1001,1201,1001,12032,0002,240
1989-09-201,0901,1001,0301,100258,0002,200
1989-09-191,1001,1001,1001,1006,0002,200
1989-09-181,1001,1201,1001,12012,0002,240
1989-09-141,0701,0701,0701,0707,0002,140
1989-09-131,0501,0801,0501,05011,0002,100
1989-09-121,0401,0701,0401,0706,0002,140
1989-09-111,0401,0501,0401,05033,0002,100
1989-09-081,0501,0501,0301,03010,0002,060
1989-09-071,0501,0501,0501,0505,0002,100
1989-09-061,0501,0501,0501,0501,0002,100
1989-09-041,0501,0501,0501,0507,0002,100
1989-09-011,0801,0801,0801,0802,0002,160
1989-08-311,0801,0801,0801,0804,0002,160
1989-08-301,1101,1101,0801,0808,0002,160
1989-08-291,1001,1201,1001,10017,0002,200
1989-08-281,1001,1001,0801,1008,0002,200
1989-08-251,1001,1001,0801,10022,0002,200
1989-08-241,0901,1001,0901,10019,0002,200
1989-08-239991,1009991,10098,0002,200
1989-08-221,0001,0009991,00014,0002,000
1989-08-211,0001,00099099916,0001,998
1989-08-181,0001,0001,0001,00045,0002,000
1989-08-161,0001,0009909903,0001,980
1989-08-159859859859852,0001,970
1989-08-141,0001,0009859852,0001,970
1989-08-111,0001,0001,0001,0002,0002,000
1989-08-089909999809805,0001,960
1989-08-071,0001,0009909904,0001,980
1989-08-049801,0009801,00021,0002,000
1989-08-0399099998098021,0001,960
1989-08-019909909809803,0001,960
1989-07-319909999909993,0001,998
1989-07-279901,0009901,0005,0002,000
1989-07-261,0001,0001,0001,0008,0002,000
1989-07-251,0001,0201,0001,00085,0002,000
1989-07-209999999759909,0001,980
1989-07-199809809809801,0001,960
1989-07-131,0001,0001,0001,0003,0002,000
1989-07-129711,0009601,0006,0002,000
1989-07-119719719709702,0001,940
1989-07-109709709709701,0001,940
1989-07-079709709709705,0001,940
1989-07-041,0001,0001,0001,0002,0002,000
1989-07-031,0001,0001,0001,0001,0002,000
1989-06-301,0001,0001,0001,00016,0002,000
1989-06-299951,0209951,0009,0002,000
1989-06-289901,0009909907,0001,980
1989-06-2798199097099018,0001,980
1989-06-239959959819813,0001,962
1989-06-229819819819812,0001,962
1989-06-209819869819866,0001,972
1989-06-199809809809801,0001,960
1989-06-169909909809814,0001,962
1989-06-1598199098199011,0001,980
1989-06-149819819759803,0001,960
1989-06-139901,0009901,0004,0002,000
1989-06-129801,0009801,0008,0002,000
1989-06-099709759659755,0001,950
1989-06-089709709709706,0001,940
1989-06-069539539539531,0001,906
1989-06-029519519519512,0001,902
1989-06-019709709509506,0001,900
1989-05-319709709709701,0001,940
1989-05-269709709709703,0001,940
1989-05-259509509509504,0001,900
1989-05-239419509419413,0001,882
1989-05-199509509409407,0001,880
1989-05-189509509509505,0001,900
1989-05-169509509459453,0001,890
1989-05-159509509419416,0001,882
1989-05-1294094093393314,0001,866
1989-05-119309309309301,0001,860
1989-05-109409409409401,0001,880
1989-05-099199409199403,0001,880
1989-05-089409409409401,0001,880
1989-05-0295095095095020,0001,900
1989-05-019359409359402,0001,880
1989-04-289309409209205,0001,840
1989-04-279209209209202,0001,840
1989-04-269209209209202,0001,840
1989-04-259129129129121,0001,824
1989-04-249119119119112,0001,822
1989-04-2194094094094020,0001,880
1989-04-209409409409403,0001,880
1989-04-179109109109102,0001,820
1989-04-079359509359504,0001,900
1989-04-059509509409402,0001,880
1989-04-049709709509502,0001,900
1989-04-039509509509503,0001,900
1989-03-319509809509806,0001,960
1989-03-309759759509508,0001,900
1989-03-299701,00097099011,0001,980
1989-03-289409609409603,0001,920
1989-03-278909208909208,0001,840
1989-03-2488089088089028,0001,780
1989-03-238858858858854,0001,770
1989-03-2287088587088517,0001,770
1989-03-2088588588588510,0001,770
1989-03-1789089588088017,0001,760
1989-03-1688590088589025,0001,780
1989-03-1589589689589517,0001,790
1989-03-1490590589589513,0001,790
1989-03-139339339159153,0001,830
1989-03-109309309309301,0001,860
1989-03-099389389389381,0001,876
1989-03-089409409409402,0001,880
1989-03-079429429429423,0001,884
1989-03-0697097095095079,0001,900
1989-03-039399399399391,0001,878
1989-03-019509509409405,0001,880
1989-02-289769769509509,0001,900
1989-02-279719719719711,0001,942
1989-02-239759759759751,0001,950
1989-02-229859909759755,0001,950
1989-02-219759759709709,0001,940
1989-02-201,0001,0009851,00011,0002,000
1989-02-171,0001,0001,0001,00010,0002,000
1989-02-169759759759751,0001,950
1989-02-1598598598598511,0001,970
1989-02-149979979959954,0001,990
1989-02-131,0001,0001,0001,0002,0002,000
1989-02-101,0001,0001,0001,0003,0002,000
1989-02-091,0001,0009961,00010,0002,000
1989-02-081,0001,0009979978,0001,994
1989-02-071,0001,0001,0001,0004,0002,000
1989-02-061,0001,0009951,0006,0002,000
1989-02-031,0001,0009919913,0001,982
1989-02-021,0001,0001,0001,0001,0002,000
1989-02-019851,0209851,0203,0002,040
1989-01-319909909909901,0001,980
1989-01-309901,0009901,0009,0002,000
1989-01-289901,0009801,0007,0002,000
1989-01-279859859859852,0001,970
1989-01-269909909909902,0001,980
1989-01-251,0201,02099099010,0001,980
1989-01-241,0001,0001,0001,0006,0002,000
1989-01-231,0001,0001,0001,0006,0002,000
1989-01-201,0001,0001,0001,0009,0002,000
1989-01-191,0001,0001,0001,0004,0002,000
1989-01-181,0001,0001,0001,0005,0002,000
1989-01-179901,0009901,0002,0002,000
1989-01-139909909909901,0001,980
1989-01-129909909909903,0001,980
1989-01-119759909759906,0001,980
1989-01-109769769759757,0001,950
1989-01-099759909759755,0001,950
1989-01-059759759759752,0001,950
1989-01-049909909909902,0001,980

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