5304 SECカーボン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 700 | 705 | 700 | 705 | 2,000 | 1,410 |
| 1991-12-27 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1991-12-25 | 704 | 708 | 694 | 708 | 7,000 | 1,416 |
| 1991-12-24 | 695 | 704 | 695 | 704 | 6,000 | 1,408 |
| 1991-12-20 | 696 | 700 | 696 | 700 | 5,000 | 1,400 |
| 1991-12-17 | 684 | 684 | 680 | 680 | 37,000 | 1,360 |
| 1991-12-16 | 650 | 659 | 650 | 659 | 25,000 | 1,318 |
| 1991-12-12 | 640 | 649 | 640 | 649 | 7,000 | 1,298 |
| 1991-12-10 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1991-12-06 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
| 1991-12-05 | 670 | 670 | 650 | 650 | 7,000 | 1,300 |
| 1991-12-04 | 630 | 650 | 630 | 650 | 3,000 | 1,300 |
| 1991-12-03 | 600 | 610 | 600 | 600 | 14,000 | 1,200 |
| 1991-12-02 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 1991-11-29 | 642 | 642 | 640 | 640 | 2,000 | 1,280 |
| 1991-11-28 | 655 | 655 | 650 | 650 | 3,000 | 1,300 |
| 1991-11-27 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1991-11-26 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 1991-11-25 | 675 | 675 | 649 | 649 | 3,000 | 1,298 |
| 1991-11-22 | 685 | 685 | 675 | 675 | 5,000 | 1,350 |
| 1991-11-20 | 690 | 690 | 675 | 675 | 7,000 | 1,350 |
| 1991-11-19 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1991-11-13 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1991-11-08 | 685 | 685 | 685 | 685 | 3,000 | 1,370 |
| 1991-11-07 | 685 | 685 | 685 | 685 | 5,000 | 1,370 |
| 1991-11-05 | 696 | 696 | 685 | 685 | 20,000 | 1,370 |
| 1991-11-01 | 704 | 704 | 700 | 700 | 9,000 | 1,400 |
| 1991-10-31 | 700 | 704 | 700 | 704 | 4,000 | 1,408 |
| 1991-10-30 | 700 | 700 | 695 | 695 | 6,000 | 1,390 |
| 1991-10-29 | 700 | 704 | 700 | 704 | 3,000 | 1,408 |
| 1991-10-28 | 695 | 695 | 685 | 685 | 7,000 | 1,370 |
| 1991-10-25 | 704 | 704 | 690 | 690 | 5,000 | 1,380 |
| 1991-10-23 | 705 | 705 | 704 | 704 | 2,000 | 1,408 |
| 1991-10-22 | 705 | 710 | 700 | 700 | 8,000 | 1,400 |
| 1991-10-21 | 705 | 705 | 700 | 705 | 4,000 | 1,410 |
| 1991-10-18 | 716 | 716 | 700 | 700 | 12,000 | 1,400 |
| 1991-10-16 | 717 | 717 | 711 | 711 | 4,000 | 1,422 |
| 1991-10-15 | 705 | 717 | 705 | 717 | 51,000 | 1,434 |
| 1991-10-11 | 705 | 705 | 705 | 705 | 3,000 | 1,410 |
| 1991-10-09 | 710 | 715 | 705 | 705 | 53,000 | 1,410 |
| 1991-10-08 | 705 | 710 | 705 | 710 | 123,000 | 1,420 |
| 1991-10-07 | 705 | 705 | 705 | 705 | 108,000 | 1,410 |
| 1991-10-04 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
| 1991-10-03 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 1991-10-02 | 712 | 712 | 700 | 705 | 60,000 | 1,410 |
| 1991-10-01 | 700 | 712 | 700 | 703 | 63,000 | 1,406 |
| 1991-09-30 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1991-09-27 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1991-09-26 | 710 | 710 | 705 | 710 | 4,000 | 1,420 |
| 1991-09-24 | 700 | 700 | 700 | 700 | 7,000 | 1,400 |
| 1991-09-20 | 700 | 700 | 699 | 700 | 116,000 | 1,400 |
| 1991-09-19 | 700 | 700 | 699 | 699 | 101,000 | 1,398 |
| 1991-09-18 | 695 | 700 | 695 | 700 | 3,000 | 1,400 |
| 1991-09-17 | 695 | 700 | 695 | 700 | 7,000 | 1,400 |
| 1991-09-13 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1991-09-12 | 710 | 710 | 700 | 700 | 12,000 | 1,400 |
| 1991-09-11 | 710 | 710 | 700 | 700 | 4,000 | 1,400 |
| 1991-09-10 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1991-09-06 | 720 | 720 | 720 | 720 | 8,000 | 1,440 |
| 1991-09-05 | 738 | 738 | 735 | 735 | 29,000 | 1,470 |
| 1991-09-04 | 740 | 740 | 735 | 738 | 47,000 | 1,476 |
| 1991-09-03 | 735 | 735 | 733 | 733 | 7,000 | 1,466 |
| 1991-09-02 | 740 | 740 | 735 | 735 | 40,000 | 1,470 |
| 1991-08-30 | 730 | 740 | 730 | 740 | 59,000 | 1,480 |
| 1991-08-29 | 705 | 730 | 705 | 730 | 4,000 | 1,460 |
| 1991-08-28 | 725 | 725 | 725 | 725 | 1,000 | 1,450 |
| 1991-08-27 | 715 | 715 | 715 | 715 | 1,000 | 1,430 |
| 1991-08-26 | 715 | 715 | 705 | 705 | 82,000 | 1,410 |
| 1991-08-23 | 715 | 715 | 700 | 700 | 3,000 | 1,400 |
| 1991-08-22 | 715 | 715 | 715 | 715 | 78,000 | 1,430 |
| 1991-08-21 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1991-08-20 | 745 | 745 | 745 | 745 | 3,000 | 1,490 |
| 1991-08-19 | 750 | 750 | 730 | 730 | 2,000 | 1,460 |
| 1991-08-16 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1991-08-13 | 770 | 770 | 770 | 770 | 8,000 | 1,540 |
| 1991-08-12 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1991-08-09 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 1991-08-08 | 800 | 800 | 799 | 799 | 2,000 | 1,598 |
| 1991-08-05 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1991-08-01 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1991-07-31 | 810 | 810 | 800 | 800 | 6,000 | 1,600 |
| 1991-07-25 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1991-07-24 | 801 | 801 | 800 | 800 | 4,000 | 1,600 |
| 1991-07-23 | 801 | 801 | 801 | 801 | 5,000 | 1,602 |
| 1991-07-19 | 806 | 806 | 806 | 806 | 2,000 | 1,612 |
| 1991-07-18 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
| 1991-07-17 | 790 | 790 | 785 | 785 | 3,000 | 1,570 |
| 1991-07-16 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 1991-07-15 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1991-07-12 | 797 | 797 | 797 | 797 | 7,000 | 1,594 |
| 1991-07-11 | 780 | 795 | 780 | 795 | 7,000 | 1,590 |
| 1991-07-10 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 1991-07-04 | 790 | 790 | 790 | 790 | 6,000 | 1,580 |
| 1991-07-03 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1991-06-26 | 799 | 800 | 785 | 785 | 3,000 | 1,570 |
| 1991-06-25 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1991-06-24 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1991-06-21 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1991-06-20 | 820 | 820 | 810 | 810 | 13,000 | 1,620 |
| 1991-06-17 | 826 | 826 | 826 | 826 | 1,000 | 1,652 |
| 1991-06-14 | 840 | 840 | 831 | 831 | 2,000 | 1,662 |
| 1991-06-13 | 870 | 870 | 840 | 840 | 2,000 | 1,680 |
| 1991-06-10 | 857 | 857 | 857 | 857 | 2,000 | 1,714 |
| 1991-06-07 | 900 | 900 | 875 | 877 | 16,000 | 1,754 |
| 1991-06-06 | 860 | 910 | 860 | 910 | 53,000 | 1,820 |
| 1991-06-05 | 869 | 869 | 869 | 869 | 2,000 | 1,738 |
| 1991-06-03 | 870 | 870 | 868 | 868 | 6,000 | 1,736 |
| 1991-05-31 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1991-05-30 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 1991-05-29 | 879 | 879 | 860 | 860 | 4,000 | 1,720 |
| 1991-05-28 | 860 | 870 | 860 | 870 | 3,000 | 1,740 |
| 1991-05-27 | 870 | 885 | 865 | 865 | 7,000 | 1,730 |
| 1991-05-24 | 865 | 870 | 860 | 870 | 13,000 | 1,740 |
| 1991-05-23 | 865 | 865 | 865 | 865 | 3,000 | 1,730 |
| 1991-05-22 | 865 | 875 | 865 | 870 | 10,000 | 1,740 |
| 1991-05-21 | 880 | 880 | 870 | 870 | 7,000 | 1,740 |
| 1991-05-20 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1991-05-17 | 875 | 888 | 870 | 888 | 23,000 | 1,776 |
| 1991-05-15 | 899 | 899 | 880 | 880 | 14,000 | 1,760 |
| 1991-05-14 | 915 | 915 | 905 | 906 | 23,000 | 1,812 |
| 1991-05-13 | 900 | 930 | 900 | 905 | 97,000 | 1,810 |
| 1991-05-10 | 840 | 880 | 840 | 880 | 85,000 | 1,760 |
| 1991-05-09 | 845 | 845 | 845 | 845 | 5,000 | 1,690 |
| 1991-05-08 | 870 | 870 | 841 | 841 | 3,000 | 1,682 |
| 1991-05-07 | 875 | 875 | 875 | 875 | 7,000 | 1,750 |
| 1991-05-02 | 861 | 870 | 861 | 870 | 6,000 | 1,740 |
| 1991-05-01 | 811 | 861 | 811 | 861 | 2,000 | 1,722 |
| 1991-04-30 | 810 | 810 | 810 | 810 | 11,000 | 1,620 |
| 1991-04-26 | 810 | 830 | 810 | 810 | 4,000 | 1,620 |
| 1991-04-25 | 840 | 840 | 830 | 830 | 17,000 | 1,660 |
| 1991-04-24 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 1991-04-23 | 850 | 850 | 850 | 850 | 6,000 | 1,700 |
| 1991-04-22 | 865 | 865 | 850 | 850 | 10,000 | 1,700 |
| 1991-04-19 | 845 | 850 | 845 | 850 | 6,000 | 1,700 |
| 1991-04-18 | 830 | 840 | 830 | 840 | 11,000 | 1,680 |
| 1991-04-17 | 830 | 840 | 825 | 830 | 11,000 | 1,660 |
| 1991-04-16 | 825 | 825 | 815 | 825 | 11,000 | 1,650 |
| 1991-04-15 | 830 | 830 | 815 | 825 | 7,000 | 1,650 |
| 1991-04-12 | 820 | 825 | 805 | 825 | 12,000 | 1,650 |
| 1991-04-11 | 816 | 816 | 816 | 816 | 1,000 | 1,632 |
| 1991-04-10 | 813 | 813 | 811 | 811 | 2,000 | 1,622 |
| 1991-04-09 | 825 | 825 | 825 | 825 | 2,000 | 1,650 |
| 1991-04-08 | 830 | 850 | 811 | 811 | 6,000 | 1,622 |
| 1991-04-05 | 825 | 825 | 825 | 825 | 13,000 | 1,650 |
| 1991-04-04 | 825 | 825 | 820 | 820 | 9,000 | 1,640 |
| 1991-04-03 | 825 | 825 | 825 | 825 | 2,000 | 1,650 |
| 1991-04-02 | 820 | 830 | 820 | 830 | 6,000 | 1,660 |
| 1991-04-01 | 832 | 832 | 832 | 832 | 5,000 | 1,664 |
| 1991-03-29 | 840 | 840 | 820 | 831 | 10,000 | 1,662 |
| 1991-03-28 | 855 | 855 | 855 | 855 | 3,000 | 1,710 |
| 1991-03-26 | 885 | 885 | 885 | 885 | 2,000 | 1,770 |
| 1991-03-25 | 905 | 905 | 899 | 900 | 12,000 | 1,800 |
| 1991-03-22 | 900 | 905 | 895 | 905 | 16,000 | 1,810 |
| 1991-03-20 | 900 | 904 | 892 | 900 | 39,000 | 1,800 |
| 1991-03-19 | 900 | 906 | 900 | 906 | 18,000 | 1,812 |
| 1991-03-18 | 895 | 895 | 890 | 895 | 7,000 | 1,790 |
| 1991-03-15 | 900 | 900 | 880 | 880 | 15,000 | 1,760 |
| 1991-03-14 | 895 | 895 | 890 | 890 | 2,000 | 1,780 |
| 1991-03-13 | 900 | 900 | 895 | 895 | 3,000 | 1,790 |
| 1991-03-12 | 900 | 900 | 890 | 890 | 6,000 | 1,780 |
| 1991-03-11 | 908 | 908 | 895 | 895 | 16,000 | 1,790 |
| 1991-03-08 | 900 | 908 | 900 | 908 | 10,000 | 1,816 |
| 1991-03-07 | 899 | 900 | 890 | 900 | 18,000 | 1,800 |
| 1991-03-06 | 900 | 900 | 890 | 900 | 9,000 | 1,800 |
| 1991-03-05 | 890 | 900 | 890 | 900 | 9,000 | 1,800 |
| 1991-03-04 | 899 | 900 | 899 | 900 | 16,000 | 1,800 |
| 1991-03-01 | 900 | 910 | 895 | 900 | 25,000 | 1,800 |
| 1991-02-28 | 860 | 910 | 860 | 900 | 58,000 | 1,800 |
| 1991-02-27 | 820 | 860 | 820 | 860 | 20,000 | 1,720 |
| 1991-02-26 | 809 | 817 | 809 | 817 | 5,000 | 1,634 |
| 1991-02-25 | 810 | 810 | 805 | 809 | 40,000 | 1,618 |
| 1991-02-22 | 805 | 805 | 800 | 805 | 43,000 | 1,610 |
| 1991-02-21 | 775 | 790 | 775 | 790 | 49,000 | 1,580 |
| 1991-02-20 | 780 | 785 | 775 | 775 | 59,000 | 1,550 |
| 1991-02-19 | 750 | 780 | 750 | 775 | 42,000 | 1,550 |
| 1991-02-18 | 750 | 750 | 740 | 750 | 34,000 | 1,500 |
| 1991-02-15 | 750 | 750 | 750 | 750 | 20,000 | 1,500 |
| 1991-02-14 | 750 | 750 | 745 | 750 | 21,000 | 1,500 |
| 1991-02-13 | 755 | 755 | 745 | 750 | 11,000 | 1,500 |
| 1991-02-12 | 710 | 750 | 710 | 750 | 25,000 | 1,500 |
| 1991-02-08 | 705 | 710 | 703 | 710 | 14,000 | 1,420 |
| 1991-02-07 | 700 | 701 | 695 | 701 | 11,000 | 1,402 |
| 1991-02-06 | 700 | 700 | 695 | 700 | 9,000 | 1,400 |
| 1991-02-05 | 675 | 685 | 675 | 685 | 18,000 | 1,370 |
| 1991-02-04 | 670 | 675 | 670 | 675 | 4,000 | 1,350 |
| 1991-02-01 | 650 | 660 | 650 | 660 | 7,000 | 1,320 |
| 1991-01-31 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 1991-01-30 | 650 | 650 | 650 | 650 | 12,000 | 1,300 |
| 1991-01-29 | 645 | 650 | 645 | 650 | 6,000 | 1,300 |
| 1991-01-28 | 650 | 650 | 650 | 650 | 11,000 | 1,300 |
| 1991-01-25 | 660 | 660 | 645 | 650 | 25,000 | 1,300 |
| 1991-01-24 | 670 | 670 | 650 | 650 | 7,000 | 1,300 |
| 1991-01-23 | 680 | 680 | 665 | 670 | 10,000 | 1,340 |
| 1991-01-22 | 690 | 700 | 690 | 690 | 10,000 | 1,380 |
| 1991-01-21 | 690 | 692 | 687 | 687 | 17,000 | 1,374 |
| 1991-01-18 | 705 | 705 | 700 | 700 | 8,000 | 1,400 |
| 1991-01-17 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 1991-01-16 | 685 | 700 | 685 | 700 | 6,000 | 1,400 |
| 1991-01-14 | 725 | 725 | 720 | 720 | 2,000 | 1,440 |
| 1991-01-11 | 725 | 730 | 725 | 730 | 15,000 | 1,460 |
| 1991-01-10 | 710 | 750 | 710 | 725 | 6,000 | 1,450 |
| 1991-01-09 | 735 | 740 | 735 | 740 | 3,000 | 1,480 |
| 1991-01-08 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 1991-01-07 | 765 | 765 | 756 | 756 | 12,000 | 1,512 |
| 1991-01-04 | 769 | 769 | 769 | 769 | 1,000 | 1,538 |
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
