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
1991-12-307007057007052,0001,410
1991-12-277007007007002,0001,400
1991-12-257047086947087,0001,416
1991-12-246957046957046,0001,408
1991-12-206967006967005,0001,400
1991-12-1768468468068037,0001,360
1991-12-1665065965065925,0001,318
1991-12-126406496406497,0001,298
1991-12-106406406406401,0001,280
1991-12-066506506506505,0001,300
1991-12-056706706506507,0001,300
1991-12-046306506306503,0001,300
1991-12-0360061060060014,0001,200
1991-12-026306306306303,0001,260
1991-11-296426426406402,0001,280
1991-11-286556556506503,0001,300
1991-11-276606606606601,0001,320
1991-11-266506506506503,0001,300
1991-11-256756756496493,0001,298
1991-11-226856856756755,0001,350
1991-11-206906906756757,0001,350
1991-11-196856856856851,0001,370
1991-11-136856856856851,0001,370
1991-11-086856856856853,0001,370
1991-11-076856856856855,0001,370
1991-11-0569669668568520,0001,370
1991-11-017047047007009,0001,400
1991-10-317007047007044,0001,408
1991-10-307007006956956,0001,390
1991-10-297007047007043,0001,408
1991-10-286956956856857,0001,370
1991-10-257047046906905,0001,380
1991-10-237057057047042,0001,408
1991-10-227057107007008,0001,400
1991-10-217057057007054,0001,410
1991-10-1871671670070012,0001,400
1991-10-167177177117114,0001,422
1991-10-1570571770571751,0001,434
1991-10-117057057057053,0001,410
1991-10-0971071570570553,0001,410
1991-10-08705710705710123,0001,420
1991-10-07705705705705108,0001,410
1991-10-047057057057052,0001,410
1991-10-037057057057051,0001,410
1991-10-0271271270070560,0001,410
1991-10-0170071270070363,0001,406
1991-09-307107107107101,0001,420
1991-09-277107107107101,0001,420
1991-09-267107107057104,0001,420
1991-09-247007007007007,0001,400
1991-09-20700700699700116,0001,400
1991-09-19700700699699101,0001,398
1991-09-186957006957003,0001,400
1991-09-176957006957007,0001,400
1991-09-137007007007002,0001,400
1991-09-1271071070070012,0001,400
1991-09-117107107007004,0001,400
1991-09-107107107107101,0001,420
1991-09-067207207207208,0001,440
1991-09-0573873873573529,0001,470
1991-09-0474074073573847,0001,476
1991-09-037357357337337,0001,466
1991-09-0274074073573540,0001,470
1991-08-3073074073074059,0001,480
1991-08-297057307057304,0001,460
1991-08-287257257257251,0001,450
1991-08-277157157157151,0001,430
1991-08-2671571570570582,0001,410
1991-08-237157157007003,0001,400
1991-08-2271571571571578,0001,430
1991-08-217207207207201,0001,440
1991-08-207457457457453,0001,490
1991-08-197507507307302,0001,460
1991-08-167707707707701,0001,540
1991-08-137707707707708,0001,540
1991-08-127907907907901,0001,580
1991-08-097807807807804,0001,560
1991-08-088008007997992,0001,598
1991-08-058108108108101,0001,620
1991-08-018008008008001,0001,600
1991-07-318108108008006,0001,600
1991-07-258508508508504,0001,700
1991-07-248018018008004,0001,600
1991-07-238018018018015,0001,602
1991-07-198068068068062,0001,612
1991-07-187817817817811,0001,562
1991-07-177907907857853,0001,570
1991-07-167957957957951,0001,590
1991-07-157807807807801,0001,560
1991-07-127977977977977,0001,594
1991-07-117807957807957,0001,590
1991-07-107857857857851,0001,570
1991-07-047907907907906,0001,580
1991-07-038008008008002,0001,600
1991-06-267998007857853,0001,570
1991-06-258008008008002,0001,600
1991-06-247807807807802,0001,560
1991-06-218008008008001,0001,600
1991-06-2082082081081013,0001,620
1991-06-178268268268261,0001,652
1991-06-148408408318312,0001,662
1991-06-138708708408402,0001,680
1991-06-108578578578572,0001,714
1991-06-0790090087587716,0001,754
1991-06-0686091086091053,0001,820
1991-06-058698698698692,0001,738
1991-06-038708708688686,0001,736
1991-05-318708708708701,0001,740
1991-05-308858858858851,0001,770
1991-05-298798798608604,0001,720
1991-05-288608708608703,0001,740
1991-05-278708858658657,0001,730
1991-05-2486587086087013,0001,740
1991-05-238658658658653,0001,730
1991-05-2286587586587010,0001,740
1991-05-218808808708707,0001,740
1991-05-209009009009002,0001,800
1991-05-1787588887088823,0001,776
1991-05-1589989988088014,0001,760
1991-05-1491591590590623,0001,812
1991-05-1390093090090597,0001,810
1991-05-1084088084088085,0001,760
1991-05-098458458458455,0001,690
1991-05-088708708418413,0001,682
1991-05-078758758758757,0001,750
1991-05-028618708618706,0001,740
1991-05-018118618118612,0001,722
1991-04-3081081081081011,0001,620
1991-04-268108308108104,0001,620
1991-04-2584084083083017,0001,660
1991-04-248408408408401,0001,680
1991-04-238508508508506,0001,700
1991-04-2286586585085010,0001,700
1991-04-198458508458506,0001,700
1991-04-1883084083084011,0001,680
1991-04-1783084082583011,0001,660
1991-04-1682582581582511,0001,650
1991-04-158308308158257,0001,650
1991-04-1282082580582512,0001,650
1991-04-118168168168161,0001,632
1991-04-108138138118112,0001,622
1991-04-098258258258252,0001,650
1991-04-088308508118116,0001,622
1991-04-0582582582582513,0001,650
1991-04-048258258208209,0001,640
1991-04-038258258258252,0001,650
1991-04-028208308208306,0001,660
1991-04-018328328328325,0001,664
1991-03-2984084082083110,0001,662
1991-03-288558558558553,0001,710
1991-03-268858858858852,0001,770
1991-03-2590590589990012,0001,800
1991-03-2290090589590516,0001,810
1991-03-2090090489290039,0001,800
1991-03-1990090690090618,0001,812
1991-03-188958958908957,0001,790
1991-03-1590090088088015,0001,760
1991-03-148958958908902,0001,780
1991-03-139009008958953,0001,790
1991-03-129009008908906,0001,780
1991-03-1190890889589516,0001,790
1991-03-0890090890090810,0001,816
1991-03-0789990089090018,0001,800
1991-03-069009008909009,0001,800
1991-03-058909008909009,0001,800
1991-03-0489990089990016,0001,800
1991-03-0190091089590025,0001,800
1991-02-2886091086090058,0001,800
1991-02-2782086082086020,0001,720
1991-02-268098178098175,0001,634
1991-02-2581081080580940,0001,618
1991-02-2280580580080543,0001,610
1991-02-2177579077579049,0001,580
1991-02-2078078577577559,0001,550
1991-02-1975078075077542,0001,550
1991-02-1875075074075034,0001,500
1991-02-1575075075075020,0001,500
1991-02-1475075074575021,0001,500
1991-02-1375575574575011,0001,500
1991-02-1271075071075025,0001,500
1991-02-0870571070371014,0001,420
1991-02-0770070169570111,0001,402
1991-02-067007006957009,0001,400
1991-02-0567568567568518,0001,370
1991-02-046706756706754,0001,350
1991-02-016506606506607,0001,320
1991-01-316506506506504,0001,300
1991-01-3065065065065012,0001,300
1991-01-296456506456506,0001,300
1991-01-2865065065065011,0001,300
1991-01-2566066064565025,0001,300
1991-01-246706706506507,0001,300
1991-01-2368068066567010,0001,340
1991-01-2269070069069010,0001,380
1991-01-2169069268768717,0001,374
1991-01-187057057007008,0001,400
1991-01-176906906906902,0001,380
1991-01-166857006857006,0001,400
1991-01-147257257207202,0001,440
1991-01-1172573072573015,0001,460
1991-01-107107507107256,0001,450
1991-01-097357407357403,0001,480
1991-01-087407407407402,0001,480
1991-01-0776576575675612,0001,512
1991-01-047697697697691,0001,538

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