5304 SECカーボン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1993-12-24 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1993-12-22 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1993-12-21 | 441 | 441 | 441 | 441 | 200,000 | 882 |
| 1993-12-20 | 441 | 445 | 441 | 445 | 5,000 | 890 |
| 1993-12-17 | 425 | 425 | 425 | 425 | 5,000 | 850 |
| 1993-12-16 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1993-12-15 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1993-12-14 | 420 | 421 | 420 | 421 | 3,000 | 842 |
| 1993-12-09 | 409 | 420 | 409 | 409 | 4,000 | 818 |
| 1993-12-08 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 1993-12-07 | 409 | 409 | 409 | 409 | 7,000 | 818 |
| 1993-12-06 | 397 | 397 | 388 | 388 | 3,000 | 776 |
| 1993-12-03 | 401 | 401 | 400 | 400 | 10,000 | 800 |
| 1993-12-02 | 390 | 401 | 390 | 401 | 13,000 | 802 |
| 1993-12-01 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 1993-11-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1993-11-26 | 385 | 393 | 385 | 393 | 10,000 | 786 |
| 1993-11-25 | 397 | 397 | 396 | 397 | 8,000 | 794 |
| 1993-11-19 | 398 | 398 | 398 | 398 | 4,000 | 796 |
| 1993-11-16 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 1993-11-15 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1993-11-12 | 378 | 378 | 378 | 378 | 5,000 | 756 |
| 1993-11-10 | 376 | 376 | 370 | 376 | 12,000 | 752 |
| 1993-11-09 | 400 | 400 | 387 | 387 | 9,000 | 774 |
| 1993-11-08 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 1993-11-05 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 1993-11-04 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 1993-11-02 | 413 | 413 | 413 | 413 | 4,000 | 826 |
| 1993-11-01 | 415 | 415 | 413 | 413 | 2,000 | 826 |
| 1993-10-29 | 418 | 418 | 411 | 411 | 2,000 | 822 |
| 1993-10-27 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 1993-10-26 | 440 | 440 | 431 | 431 | 3,000 | 862 |
| 1993-10-25 | 450 | 450 | 441 | 441 | 3,000 | 882 |
| 1993-10-21 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1993-10-20 | 471 | 471 | 450 | 450 | 9,000 | 900 |
| 1993-10-19 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 1993-10-18 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 1993-10-15 | 479 | 479 | 471 | 471 | 3,000 | 942 |
| 1993-10-14 | 486 | 486 | 486 | 486 | 4,000 | 972 |
| 1993-10-13 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 1993-09-30 | 492 | 500 | 492 | 500 | 7,000 | 1,000 |
| 1993-09-29 | 485 | 495 | 481 | 495 | 9,000 | 990 |
| 1993-09-24 | 494 | 494 | 491 | 491 | 3,000 | 982 |
| 1993-09-22 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 1993-09-21 | 497 | 500 | 496 | 496 | 15,000 | 992 |
| 1993-09-20 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1993-09-17 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1993-09-16 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 1993-09-13 | 502 | 502 | 502 | 502 | 3,000 | 1,004 |
| 1993-09-07 | 502 | 502 | 502 | 502 | 2,000 | 1,004 |
| 1993-09-06 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 1993-09-03 | 505 | 518 | 505 | 518 | 2,000 | 1,036 |
| 1993-09-02 | 519 | 519 | 518 | 518 | 4,000 | 1,036 |
| 1993-09-01 | 511 | 519 | 511 | 519 | 7,000 | 1,038 |
| 1993-08-31 | 502 | 506 | 502 | 506 | 4,000 | 1,012 |
| 1993-08-30 | 502 | 502 | 502 | 502 | 2,000 | 1,004 |
| 1993-08-27 | 507 | 507 | 502 | 502 | 2,000 | 1,004 |
| 1993-08-26 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 1993-08-25 | 520 | 520 | 506 | 506 | 4,000 | 1,012 |
| 1993-08-24 | 511 | 511 | 510 | 510 | 2,000 | 1,020 |
| 1993-08-20 | 515 | 515 | 515 | 515 | 3,000 | 1,030 |
| 1993-08-17 | 530 | 530 | 510 | 510 | 3,000 | 1,020 |
| 1993-08-16 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 1993-08-12 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 1993-08-11 | 506 | 515 | 506 | 515 | 11,000 | 1,030 |
| 1993-08-10 | 506 | 506 | 506 | 506 | 5,000 | 1,012 |
| 1993-08-06 | 514 | 514 | 506 | 506 | 7,000 | 1,012 |
| 1993-08-05 | 534 | 534 | 514 | 514 | 2,000 | 1,028 |
| 1993-08-04 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 1993-08-02 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
| 1993-07-30 | 520 | 530 | 520 | 530 | 6,000 | 1,060 |
| 1993-07-27 | 519 | 519 | 519 | 519 | 2,000 | 1,038 |
| 1993-07-23 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 1993-07-22 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1993-07-20 | 545 | 545 | 530 | 530 | 11,000 | 1,060 |
| 1993-07-15 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 1993-07-14 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 1993-07-13 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 1993-07-12 | 545 | 545 | 545 | 545 | 6,000 | 1,090 |
| 1993-07-09 | 515 | 515 | 510 | 510 | 3,000 | 1,020 |
| 1993-07-08 | 519 | 530 | 513 | 520 | 12,000 | 1,040 |
| 1993-07-07 | 529 | 530 | 529 | 530 | 5,000 | 1,060 |
| 1993-07-02 | 550 | 550 | 530 | 530 | 3,000 | 1,060 |
| 1993-06-28 | 534 | 550 | 534 | 550 | 3,000 | 1,100 |
| 1993-06-25 | 529 | 529 | 529 | 529 | 3,000 | 1,058 |
| 1993-06-24 | 529 | 529 | 523 | 523 | 4,000 | 1,046 |
| 1993-06-23 | 529 | 529 | 529 | 529 | 4,000 | 1,058 |
| 1993-06-22 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 1993-06-21 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 1993-06-18 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1993-06-17 | 518 | 518 | 510 | 510 | 10,000 | 1,020 |
| 1993-06-16 | 529 | 529 | 528 | 528 | 6,000 | 1,056 |
| 1993-06-15 | 528 | 528 | 528 | 528 | 6,000 | 1,056 |
| 1993-06-14 | 584 | 584 | 578 | 578 | 16,000 | 1,156 |
| 1993-06-11 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 1993-06-10 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1993-06-08 | 590 | 600 | 585 | 600 | 13,000 | 1,200 |
| 1993-06-07 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1993-06-04 | 580 | 580 | 576 | 580 | 5,000 | 1,160 |
| 1993-06-03 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 1993-06-02 | 580 | 580 | 555 | 555 | 16,000 | 1,110 |
| 1993-06-01 | 582 | 582 | 570 | 570 | 5,000 | 1,140 |
| 1993-05-31 | 595 | 595 | 580 | 582 | 5,000 | 1,164 |
| 1993-05-28 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1993-05-27 | 600 | 605 | 599 | 600 | 16,000 | 1,200 |
| 1993-05-26 | 581 | 605 | 580 | 599 | 25,000 | 1,198 |
| 1993-05-25 | 559 | 572 | 559 | 572 | 34,000 | 1,144 |
| 1993-05-24 | 549 | 549 | 548 | 548 | 2,000 | 1,096 |
| 1993-05-21 | 547 | 550 | 547 | 548 | 7,000 | 1,096 |
| 1993-05-20 | 549 | 549 | 548 | 548 | 4,000 | 1,096 |
| 1993-05-19 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 1993-05-18 | 575 | 575 | 550 | 550 | 21,000 | 1,100 |
| 1993-05-17 | 559 | 575 | 559 | 575 | 17,000 | 1,150 |
| 1993-05-14 | 550 | 551 | 550 | 551 | 15,000 | 1,102 |
| 1993-05-13 | 550 | 554 | 550 | 550 | 18,000 | 1,100 |
| 1993-05-12 | 560 | 560 | 536 | 550 | 17,000 | 1,100 |
| 1993-05-11 | 551 | 559 | 551 | 551 | 33,000 | 1,102 |
| 1993-05-10 | 516 | 545 | 515 | 531 | 55,000 | 1,062 |
| 1993-05-07 | 510 | 510 | 509 | 510 | 31,000 | 1,020 |
| 1993-05-06 | 515 | 515 | 504 | 504 | 30,000 | 1,008 |
| 1993-04-30 | 515 | 515 | 515 | 515 | 11,000 | 1,030 |
| 1993-04-28 | 510 | 515 | 500 | 515 | 36,000 | 1,030 |
| 1993-04-27 | 500 | 510 | 500 | 510 | 19,000 | 1,020 |
| 1993-04-26 | 520 | 520 | 500 | 501 | 19,000 | 1,002 |
| 1993-04-23 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1993-04-21 | 530 | 534 | 530 | 530 | 14,000 | 1,060 |
| 1993-04-20 | 520 | 527 | 520 | 527 | 19,000 | 1,054 |
| 1993-04-19 | 515 | 515 | 510 | 515 | 49,000 | 1,030 |
| 1993-04-16 | 506 | 520 | 506 | 515 | 25,000 | 1,030 |
| 1993-04-15 | 520 | 520 | 500 | 500 | 15,000 | 1,000 |
| 1993-04-14 | 520 | 520 | 520 | 520 | 8,000 | 1,040 |
| 1993-04-13 | 493 | 493 | 490 | 491 | 17,000 | 982 |
| 1993-04-12 | 501 | 501 | 490 | 490 | 16,000 | 980 |
| 1993-04-08 | 515 | 515 | 514 | 514 | 5,000 | 1,028 |
| 1993-04-07 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 1993-04-06 | 526 | 526 | 516 | 516 | 6,000 | 1,032 |
| 1993-04-05 | 525 | 526 | 525 | 526 | 5,000 | 1,052 |
| 1993-04-02 | 501 | 525 | 501 | 525 | 4,000 | 1,050 |
| 1993-03-31 | 500 | 500 | 500 | 500 | 9,000 | 1,000 |
| 1993-03-30 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 1993-03-29 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 1993-03-26 | 485 | 486 | 485 | 485 | 4,000 | 970 |
| 1993-03-25 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 1993-03-19 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1993-03-17 | 476 | 476 | 476 | 476 | 4,000 | 952 |
| 1993-03-16 | 470 | 470 | 470 | 470 | 8,000 | 940 |
| 1993-03-03 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1993-03-01 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 1993-02-26 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 1993-02-25 | 484 | 484 | 484 | 484 | 2,000 | 968 |
| 1993-02-24 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 1993-02-23 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1993-02-19 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1993-02-17 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1993-02-08 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 1993-02-05 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1993-01-28 | 513 | 513 | 513 | 513 | 2,000 | 1,026 |
| 1993-01-25 | 514 | 514 | 514 | 514 | 2,000 | 1,028 |
| 1993-01-20 | 515 | 515 | 515 | 515 | 4,000 | 1,030 |
| 1993-01-08 | 510 | 510 | 505 | 505 | 3,000 | 1,010 |
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
