5304 SECカーボン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 1992-12-25 | 515 | 515 | 510 | 515 | 12,000 | 1,030 |
| 1992-12-24 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 1992-12-22 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 1992-12-21 | 510 | 510 | 510 | 510 | 9,000 | 1,020 |
| 1992-12-18 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 1992-12-15 | 504 | 504 | 500 | 500 | 4,000 | 1,000 |
| 1992-12-04 | 510 | 510 | 510 | 510 | 6,000 | 1,020 |
| 1992-12-03 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 1992-12-01 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1992-11-27 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1992-11-25 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1992-11-24 | 495 | 505 | 495 | 505 | 2,000 | 1,010 |
| 1992-11-20 | 505 | 505 | 505 | 505 | 3,000 | 1,010 |
| 1992-11-18 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1992-11-17 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1992-11-05 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1992-10-29 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 1992-10-23 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 1992-10-22 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1992-10-21 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1992-10-20 | 530 | 530 | 505 | 505 | 6,000 | 1,010 |
| 1992-10-19 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1992-10-15 | 501 | 505 | 500 | 505 | 19,000 | 1,010 |
| 1992-10-14 | 505 | 505 | 500 | 500 | 7,000 | 1,000 |
| 1992-10-13 | 505 | 510 | 505 | 505 | 31,000 | 1,010 |
| 1992-10-12 | 514 | 514 | 505 | 505 | 3,000 | 1,010 |
| 1992-10-09 | 493 | 504 | 490 | 504 | 46,000 | 1,008 |
| 1992-10-08 | 496 | 496 | 490 | 490 | 2,000 | 980 |
| 1992-09-29 | 500 | 501 | 500 | 501 | 7,000 | 1,002 |
| 1992-09-25 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 1992-09-24 | 500 | 512 | 500 | 512 | 29,000 | 1,024 |
| 1992-09-18 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1992-09-16 | 489 | 492 | 489 | 490 | 4,000 | 980 |
| 1992-09-14 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 1992-09-09 | 492 | 492 | 492 | 492 | 2,000 | 984 |
| 1992-09-07 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1992-09-04 | 492 | 500 | 492 | 500 | 3,000 | 1,000 |
| 1992-09-02 | 492 | 500 | 492 | 500 | 4,000 | 1,000 |
| 1992-09-01 | 501 | 501 | 500 | 500 | 5,000 | 1,000 |
| 1992-08-31 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-08-25 | 531 | 531 | 531 | 531 | 3,000 | 1,062 |
| 1992-08-20 | 536 | 536 | 536 | 536 | 3,000 | 1,072 |
| 1992-08-10 | 552 | 552 | 549 | 549 | 5,000 | 1,098 |
| 1992-08-07 | 555 | 557 | 555 | 557 | 5,000 | 1,114 |
| 1992-07-30 | 560 | 560 | 560 | 560 | 5,000 | 1,120 |
| 1992-07-27 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
| 1992-07-24 | 579 | 579 | 575 | 575 | 37,000 | 1,150 |
| 1992-07-20 | 574 | 580 | 574 | 580 | 4,000 | 1,160 |
| 1992-07-10 | 580 | 580 | 579 | 579 | 8,000 | 1,158 |
| 1992-07-09 | 580 | 580 | 580 | 580 | 50,000 | 1,160 |
| 1992-07-07 | 590 | 590 | 580 | 580 | 2,000 | 1,160 |
| 1992-07-06 | 570 | 590 | 570 | 590 | 2,000 | 1,180 |
| 1992-07-02 | 589 | 589 | 589 | 589 | 2,000 | 1,178 |
| 1992-06-25 | 590 | 595 | 590 | 595 | 4,000 | 1,190 |
| 1992-06-24 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 1992-06-19 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1992-06-18 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 1992-06-11 | 573 | 573 | 573 | 573 | 1,000 | 1,146 |
| 1992-06-08 | 568 | 568 | 568 | 568 | 2,000 | 1,136 |
| 1992-06-05 | 553 | 553 | 553 | 553 | 1,000 | 1,106 |
| 1992-06-03 | 589 | 589 | 589 | 589 | 2,000 | 1,178 |
| 1992-06-02 | 595 | 595 | 594 | 594 | 12,000 | 1,188 |
| 1992-05-25 | 595 | 595 | 595 | 595 | 12,000 | 1,190 |
| 1992-05-22 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 1992-05-20 | 618 | 618 | 618 | 618 | 6,000 | 1,236 |
| 1992-05-19 | 605 | 605 | 605 | 605 | 5,000 | 1,210 |
| 1992-05-14 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1992-05-12 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 1992-05-11 | 595 | 600 | 595 | 600 | 4,000 | 1,200 |
| 1992-05-08 | 604 | 604 | 600 | 600 | 2,000 | 1,200 |
| 1992-05-07 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 1992-05-06 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1992-05-01 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 1992-04-28 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 1992-04-27 | 560 | 570 | 560 | 570 | 7,000 | 1,140 |
| 1992-04-24 | 563 | 563 | 550 | 560 | 7,000 | 1,120 |
| 1992-04-23 | 563 | 563 | 563 | 563 | 4,000 | 1,126 |
| 1992-04-22 | 564 | 564 | 551 | 551 | 6,000 | 1,102 |
| 1992-04-21 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
| 1992-04-20 | 589 | 589 | 589 | 589 | 3,000 | 1,178 |
| 1992-04-17 | 570 | 574 | 570 | 574 | 4,000 | 1,148 |
| 1992-04-16 | 575 | 576 | 575 | 576 | 6,000 | 1,152 |
| 1992-04-15 | 570 | 575 | 570 | 575 | 11,000 | 1,150 |
| 1992-04-13 | 584 | 584 | 580 | 580 | 3,000 | 1,160 |
| 1992-04-09 | 590 | 595 | 590 | 595 | 55,000 | 1,190 |
| 1992-04-07 | 601 | 620 | 601 | 615 | 3,000 | 1,230 |
| 1992-04-06 | 608 | 624 | 608 | 624 | 8,000 | 1,248 |
| 1992-04-03 | 640 | 640 | 639 | 639 | 7,000 | 1,278 |
| 1992-04-02 | 635 | 640 | 635 | 640 | 2,000 | 1,280 |
| 1992-03-30 | 641 | 645 | 641 | 645 | 2,000 | 1,290 |
| 1992-03-27 | 646 | 646 | 646 | 646 | 5,000 | 1,292 |
| 1992-03-26 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
| 1992-03-25 | 669 | 669 | 669 | 669 | 2,000 | 1,338 |
| 1992-03-24 | 655 | 655 | 655 | 655 | 3,000 | 1,310 |
| 1992-03-23 | 651 | 651 | 651 | 651 | 1,000 | 1,302 |
| 1992-03-19 | 665 | 665 | 665 | 665 | 3,000 | 1,330 |
| 1992-03-18 | 675 | 675 | 675 | 675 | 50,000 | 1,350 |
| 1992-03-17 | 670 | 675 | 670 | 675 | 52,000 | 1,350 |
| 1992-03-16 | 680 | 680 | 680 | 680 | 9,000 | 1,360 |
| 1992-03-13 | 680 | 680 | 680 | 680 | 40,000 | 1,360 |
| 1992-03-12 | 670 | 680 | 670 | 680 | 5,000 | 1,360 |
| 1992-03-10 | 657 | 657 | 657 | 657 | 2,000 | 1,314 |
| 1992-03-09 | 657 | 657 | 657 | 657 | 3,000 | 1,314 |
| 1992-03-06 | 660 | 660 | 660 | 660 | 4,000 | 1,320 |
| 1992-03-03 | 660 | 660 | 660 | 660 | 10,000 | 1,320 |
| 1992-02-28 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1992-02-27 | 680 | 680 | 670 | 670 | 2,000 | 1,340 |
| 1992-02-25 | 694 | 700 | 694 | 700 | 91,000 | 1,400 |
| 1992-02-24 | 694 | 694 | 694 | 694 | 140,000 | 1,388 |
| 1992-02-21 | 694 | 694 | 694 | 694 | 50,000 | 1,388 |
| 1992-02-20 | 695 | 700 | 695 | 700 | 8,000 | 1,400 |
| 1992-02-19 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 1992-02-18 | 644 | 644 | 644 | 644 | 2,000 | 1,288 |
| 1992-02-17 | 684 | 684 | 684 | 684 | 1,000 | 1,368 |
| 1992-02-14 | 685 | 685 | 685 | 685 | 4,000 | 1,370 |
| 1992-02-12 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1992-02-07 | 694 | 694 | 693 | 694 | 8,000 | 1,388 |
| 1992-02-06 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 1992-02-05 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1992-02-04 | 699 | 699 | 699 | 699 | 2,000 | 1,398 |
| 1992-02-03 | 701 | 701 | 701 | 701 | 20,000 | 1,402 |
| 1992-01-31 | 700 | 700 | 695 | 700 | 17,000 | 1,400 |
| 1992-01-28 | 701 | 701 | 701 | 701 | 41,000 | 1,402 |
| 1992-01-27 | 700 | 700 | 700 | 700 | 26,000 | 1,400 |
| 1992-01-24 | 705 | 705 | 700 | 700 | 3,000 | 1,400 |
| 1992-01-23 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1992-01-22 | 695 | 700 | 695 | 700 | 2,000 | 1,400 |
| 1992-01-21 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1992-01-20 | 715 | 715 | 715 | 715 | 2,000 | 1,430 |
| 1992-01-16 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1992-01-14 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1992-01-13 | 720 | 720 | 710 | 720 | 7,000 | 1,440 |
| 1992-01-08 | 720 | 720 | 720 | 720 | 5,000 | 1,440 |
| 1992-01-07 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
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
