5304 SECカーボン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 670 | 670 | 659 | 659 | 28,000 | 1,318 |
| 1994-12-29 | 670 | 670 | 669 | 670 | 17,000 | 1,340 |
| 1994-12-28 | 666 | 670 | 656 | 669 | 23,000 | 1,338 |
| 1994-12-27 | 650 | 655 | 641 | 641 | 17,000 | 1,282 |
| 1994-12-26 | 620 | 635 | 620 | 635 | 6,000 | 1,270 |
| 1994-12-22 | 607 | 612 | 600 | 612 | 24,000 | 1,224 |
| 1994-12-21 | 586 | 598 | 586 | 597 | 15,000 | 1,194 |
| 1994-12-20 | 595 | 595 | 585 | 586 | 9,000 | 1,172 |
| 1994-12-19 | 602 | 602 | 587 | 587 | 3,000 | 1,174 |
| 1994-12-16 | 595 | 595 | 592 | 592 | 7,000 | 1,184 |
| 1994-12-15 | 575 | 590 | 571 | 590 | 9,000 | 1,180 |
| 1994-12-14 | 586 | 586 | 570 | 570 | 17,000 | 1,140 |
| 1994-12-13 | 586 | 588 | 580 | 581 | 19,000 | 1,162 |
| 1994-12-12 | 595 | 595 | 590 | 590 | 20,000 | 1,180 |
| 1994-12-09 | 612 | 613 | 596 | 596 | 33,000 | 1,192 |
| 1994-12-08 | 620 | 620 | 611 | 611 | 10,000 | 1,222 |
| 1994-12-07 | 640 | 640 | 607 | 607 | 14,000 | 1,214 |
| 1994-12-06 | 649 | 649 | 630 | 630 | 11,000 | 1,260 |
| 1994-12-05 | 640 | 648 | 640 | 647 | 11,000 | 1,294 |
| 1994-12-02 | 650 | 650 | 615 | 615 | 40,000 | 1,230 |
| 1994-12-01 | 622 | 658 | 622 | 635 | 33,000 | 1,270 |
| 1994-11-30 | 588 | 608 | 588 | 608 | 3,000 | 1,216 |
| 1994-11-29 | 591 | 591 | 585 | 585 | 15,000 | 1,170 |
| 1994-11-28 | 601 | 604 | 585 | 586 | 18,000 | 1,172 |
| 1994-11-25 | 602 | 605 | 600 | 600 | 15,000 | 1,200 |
| 1994-11-24 | 619 | 619 | 598 | 598 | 18,000 | 1,196 |
| 1994-11-22 | 641 | 641 | 626 | 630 | 11,000 | 1,260 |
| 1994-11-21 | 655 | 655 | 641 | 641 | 11,000 | 1,282 |
| 1994-11-18 | 670 | 670 | 652 | 652 | 6,000 | 1,304 |
| 1994-11-17 | 656 | 656 | 651 | 652 | 13,000 | 1,304 |
| 1994-11-16 | 675 | 675 | 660 | 660 | 4,000 | 1,320 |
| 1994-11-15 | 655 | 680 | 655 | 670 | 15,000 | 1,340 |
| 1994-11-14 | 656 | 670 | 650 | 650 | 17,000 | 1,300 |
| 1994-11-11 | 676 | 680 | 656 | 656 | 25,000 | 1,312 |
| 1994-11-10 | 681 | 683 | 676 | 676 | 8,000 | 1,352 |
| 1994-11-09 | 712 | 712 | 680 | 680 | 4,000 | 1,360 |
| 1994-11-08 | 729 | 729 | 717 | 717 | 8,000 | 1,434 |
| 1994-11-07 | 746 | 750 | 744 | 744 | 17,000 | 1,488 |
| 1994-11-04 | 735 | 770 | 731 | 742 | 107,000 | 1,484 |
| 1994-11-02 | 670 | 726 | 670 | 725 | 48,000 | 1,450 |
| 1994-11-01 | 674 | 674 | 660 | 670 | 9,000 | 1,340 |
| 1994-10-31 | 674 | 674 | 674 | 674 | 1,000 | 1,348 |
| 1994-10-28 | 671 | 689 | 671 | 689 | 2,000 | 1,378 |
| 1994-10-27 | 681 | 681 | 675 | 675 | 9,000 | 1,350 |
| 1994-10-26 | 681 | 681 | 676 | 676 | 6,000 | 1,352 |
| 1994-10-25 | 700 | 700 | 690 | 690 | 8,000 | 1,380 |
| 1994-10-24 | 691 | 691 | 690 | 690 | 3,000 | 1,380 |
| 1994-10-21 | 700 | 700 | 690 | 700 | 12,000 | 1,400 |
| 1994-10-20 | 715 | 715 | 705 | 705 | 12,000 | 1,410 |
| 1994-10-19 | 698 | 715 | 698 | 715 | 16,000 | 1,430 |
| 1994-10-18 | 695 | 696 | 695 | 696 | 3,000 | 1,392 |
| 1994-10-17 | 701 | 701 | 695 | 695 | 6,000 | 1,390 |
| 1994-10-14 | 710 | 715 | 710 | 710 | 25,000 | 1,420 |
| 1994-10-13 | 711 | 711 | 710 | 710 | 18,000 | 1,420 |
| 1994-10-12 | 705 | 706 | 700 | 700 | 7,000 | 1,400 |
| 1994-10-11 | 720 | 720 | 716 | 716 | 3,000 | 1,432 |
| 1994-10-07 | 716 | 718 | 716 | 718 | 8,000 | 1,436 |
| 1994-10-06 | 730 | 732 | 726 | 726 | 13,000 | 1,452 |
| 1994-10-05 | 749 | 749 | 730 | 730 | 17,000 | 1,460 |
| 1994-10-04 | 783 | 783 | 748 | 759 | 77,000 | 1,518 |
| 1994-10-03 | 734 | 768 | 732 | 768 | 58,000 | 1,536 |
| 1994-09-30 | 720 | 738 | 700 | 729 | 47,000 | 1,458 |
| 1994-09-29 | 670 | 700 | 670 | 700 | 14,000 | 1,400 |
| 1994-09-28 | 671 | 671 | 670 | 670 | 8,000 | 1,340 |
| 1994-09-27 | 685 | 685 | 676 | 676 | 7,000 | 1,352 |
| 1994-09-26 | 680 | 680 | 675 | 675 | 3,000 | 1,350 |
| 1994-09-22 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 1994-09-21 | 675 | 685 | 675 | 675 | 9,000 | 1,350 |
| 1994-09-20 | 650 | 665 | 650 | 665 | 19,000 | 1,330 |
| 1994-09-19 | 650 | 651 | 650 | 650 | 9,000 | 1,300 |
| 1994-09-16 | 661 | 661 | 650 | 650 | 14,000 | 1,300 |
| 1994-09-14 | 675 | 680 | 660 | 660 | 15,000 | 1,320 |
| 1994-09-13 | 694 | 694 | 675 | 675 | 3,000 | 1,350 |
| 1994-09-12 | 695 | 695 | 685 | 685 | 6,000 | 1,370 |
| 1994-09-09 | 668 | 695 | 658 | 695 | 8,000 | 1,390 |
| 1994-09-08 | 674 | 675 | 665 | 670 | 12,000 | 1,340 |
| 1994-09-07 | 675 | 675 | 670 | 674 | 29,000 | 1,348 |
| 1994-09-06 | 680 | 681 | 680 | 680 | 9,000 | 1,360 |
| 1994-09-05 | 686 | 686 | 686 | 686 | 2,000 | 1,372 |
| 1994-09-02 | 680 | 682 | 675 | 681 | 16,000 | 1,362 |
| 1994-09-01 | 695 | 696 | 680 | 681 | 19,000 | 1,362 |
| 1994-08-31 | 691 | 700 | 691 | 700 | 15,000 | 1,400 |
| 1994-08-30 | 708 | 708 | 691 | 691 | 32,000 | 1,382 |
| 1994-08-29 | 714 | 714 | 708 | 708 | 8,000 | 1,416 |
| 1994-08-26 | 720 | 720 | 707 | 712 | 21,000 | 1,424 |
| 1994-08-25 | 750 | 758 | 740 | 740 | 26,000 | 1,480 |
| 1994-08-24 | 705 | 750 | 705 | 750 | 28,000 | 1,500 |
| 1994-08-23 | 699 | 705 | 698 | 700 | 34,000 | 1,400 |
| 1994-08-22 | 741 | 741 | 711 | 711 | 17,000 | 1,422 |
| 1994-08-19 | 770 | 770 | 746 | 746 | 22,000 | 1,492 |
| 1994-08-18 | 773 | 775 | 771 | 771 | 17,000 | 1,542 |
| 1994-08-17 | 782 | 782 | 773 | 776 | 9,000 | 1,552 |
| 1994-08-16 | 778 | 780 | 768 | 771 | 18,000 | 1,542 |
| 1994-08-15 | 761 | 771 | 761 | 770 | 13,000 | 1,540 |
| 1994-08-12 | 746 | 770 | 746 | 770 | 16,000 | 1,540 |
| 1994-08-11 | 771 | 773 | 735 | 755 | 36,000 | 1,510 |
| 1994-08-10 | 802 | 802 | 785 | 786 | 51,000 | 1,572 |
| 1994-08-09 | 830 | 830 | 790 | 800 | 50,000 | 1,600 |
| 1994-08-08 | 850 | 850 | 836 | 836 | 17,000 | 1,672 |
| 1994-08-05 | 853 | 855 | 850 | 850 | 14,000 | 1,700 |
| 1994-08-04 | 851 | 870 | 851 | 868 | 23,000 | 1,736 |
| 1994-08-03 | 868 | 868 | 846 | 851 | 30,000 | 1,702 |
| 1994-08-02 | 890 | 890 | 868 | 873 | 37,000 | 1,746 |
| 1994-08-01 | 898 | 898 | 885 | 890 | 18,000 | 1,780 |
| 1994-07-29 | 880 | 916 | 880 | 914 | 86,000 | 1,828 |
| 1994-07-28 | 905 | 905 | 875 | 888 | 100,000 | 1,776 |
| 1994-07-27 | 860 | 931 | 855 | 915 | 277,000 | 1,830 |
| 1994-07-26 | 835 | 880 | 830 | 865 | 80,000 | 1,730 |
| 1994-07-25 | 870 | 881 | 840 | 840 | 58,000 | 1,680 |
| 1994-07-22 | 926 | 944 | 881 | 881 | 386,000 | 1,762 |
| 1994-07-21 | 875 | 916 | 866 | 916 | 178,000 | 1,832 |
| 1994-07-20 | 919 | 919 | 879 | 879 | 235,000 | 1,758 |
| 1994-07-19 | 865 | 910 | 855 | 904 | 330,000 | 1,808 |
| 1994-07-18 | 810 | 815 | 790 | 815 | 60,000 | 1,630 |
| 1994-07-15 | 830 | 840 | 812 | 812 | 91,000 | 1,624 |
| 1994-07-14 | 874 | 895 | 832 | 850 | 178,000 | 1,700 |
| 1994-07-13 | 830 | 918 | 830 | 875 | 565,000 | 1,750 |
| 1994-07-12 | 851 | 854 | 811 | 840 | 478,000 | 1,680 |
| 1994-07-11 | 720 | 793 | 715 | 793 | 450,000 | 1,586 |
| 1994-07-08 | 636 | 693 | 633 | 693 | 150,000 | 1,386 |
| 1994-07-07 | 634 | 634 | 630 | 633 | 14,000 | 1,266 |
| 1994-07-06 | 623 | 630 | 623 | 630 | 6,000 | 1,260 |
| 1994-07-05 | 623 | 629 | 623 | 623 | 7,000 | 1,246 |
| 1994-07-04 | 624 | 625 | 623 | 623 | 9,000 | 1,246 |
| 1994-07-01 | 624 | 624 | 602 | 602 | 7,000 | 1,204 |
| 1994-06-30 | 620 | 620 | 620 | 620 | 10,000 | 1,240 |
| 1994-06-29 | 615 | 620 | 610 | 610 | 10,000 | 1,220 |
| 1994-06-28 | 601 | 614 | 601 | 614 | 5,000 | 1,228 |
| 1994-06-27 | 635 | 635 | 610 | 610 | 4,000 | 1,220 |
| 1994-06-24 | 634 | 645 | 630 | 635 | 12,000 | 1,270 |
| 1994-06-23 | 620 | 635 | 620 | 635 | 20,000 | 1,270 |
| 1994-06-22 | 614 | 620 | 614 | 620 | 11,000 | 1,240 |
| 1994-06-21 | 644 | 644 | 616 | 640 | 34,000 | 1,280 |
| 1994-06-20 | 660 | 660 | 644 | 644 | 25,000 | 1,288 |
| 1994-06-17 | 655 | 665 | 650 | 653 | 24,000 | 1,306 |
| 1994-06-16 | 645 | 650 | 640 | 640 | 19,000 | 1,280 |
| 1994-06-15 | 650 | 650 | 645 | 650 | 8,000 | 1,300 |
| 1994-06-14 | 661 | 661 | 635 | 640 | 45,000 | 1,280 |
| 1994-06-13 | 675 | 675 | 646 | 660 | 41,000 | 1,320 |
| 1994-06-10 | 646 | 679 | 646 | 675 | 147,000 | 1,350 |
| 1994-06-09 | 670 | 670 | 641 | 641 | 105,000 | 1,282 |
| 1994-06-08 | 620 | 668 | 610 | 655 | 296,000 | 1,310 |
| 1994-06-07 | 630 | 630 | 630 | 630 | 121,000 | 1,260 |
| 1994-06-06 | 525 | 530 | 522 | 530 | 37,000 | 1,060 |
| 1994-06-03 | 514 | 520 | 502 | 520 | 30,000 | 1,040 |
| 1994-06-02 | 500 | 509 | 500 | 505 | 21,000 | 1,010 |
| 1994-06-01 | 500 | 502 | 500 | 502 | 2,000 | 1,004 |
| 1994-05-30 | 524 | 524 | 520 | 520 | 25,000 | 1,040 |
| 1994-05-27 | 520 | 529 | 512 | 525 | 48,000 | 1,050 |
| 1994-05-26 | 516 | 517 | 505 | 510 | 109,000 | 1,020 |
| 1994-05-25 | 500 | 500 | 495 | 495 | 7,000 | 990 |
| 1994-05-24 | 499 | 501 | 499 | 499 | 25,000 | 998 |
| 1994-05-23 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1994-05-20 | 505 | 505 | 500 | 500 | 11,000 | 1,000 |
| 1994-05-19 | 501 | 505 | 500 | 500 | 14,000 | 1,000 |
| 1994-05-18 | 500 | 504 | 500 | 500 | 10,000 | 1,000 |
| 1994-05-17 | 505 | 505 | 499 | 499 | 6,000 | 998 |
| 1994-05-16 | 510 | 510 | 502 | 502 | 4,000 | 1,004 |
| 1994-05-13 | 505 | 508 | 500 | 506 | 23,000 | 1,012 |
| 1994-05-12 | 515 | 515 | 497 | 497 | 17,000 | 994 |
| 1994-05-11 | 499 | 523 | 499 | 511 | 50,000 | 1,022 |
| 1994-05-10 | 471 | 484 | 471 | 484 | 59,000 | 968 |
| 1994-04-28 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1994-04-27 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 1994-04-25 | 468 | 468 | 468 | 468 | 3,000 | 936 |
| 1994-04-22 | 460 | 464 | 458 | 464 | 4,000 | 928 |
| 1994-04-21 | 451 | 459 | 451 | 459 | 2,000 | 918 |
| 1994-04-20 | 451 | 451 | 451 | 451 | 3,000 | 902 |
| 1994-04-19 | 439 | 450 | 439 | 450 | 7,000 | 900 |
| 1994-04-18 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 1994-04-15 | 420 | 430 | 420 | 430 | 5,000 | 860 |
| 1994-04-14 | 417 | 417 | 417 | 417 | 4,000 | 834 |
| 1994-04-12 | 415 | 415 | 415 | 415 | 4,000 | 830 |
| 1994-04-11 | 416 | 416 | 416 | 416 | 4,000 | 832 |
| 1994-04-07 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1994-04-05 | 405 | 405 | 403 | 403 | 6,000 | 806 |
| 1994-04-04 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1994-03-31 | 419 | 419 | 419 | 419 | 2,000 | 838 |
| 1994-03-30 | 415 | 415 | 410 | 410 | 7,000 | 820 |
| 1994-03-28 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1994-03-25 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 1994-03-18 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 1994-03-17 | 431 | 435 | 424 | 424 | 7,000 | 848 |
| 1994-03-16 | 413 | 430 | 413 | 430 | 4,000 | 860 |
| 1994-03-15 | 426 | 426 | 410 | 410 | 18,000 | 820 |
| 1994-03-14 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 1994-03-11 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 1994-03-10 | 402 | 402 | 402 | 402 | 3,000 | 804 |
| 1994-03-09 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 1994-03-08 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 1994-03-04 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 1994-03-03 | 406 | 406 | 405 | 405 | 2,000 | 810 |
| 1994-03-02 | 420 | 420 | 406 | 406 | 11,000 | 812 |
| 1994-03-01 | 418 | 419 | 412 | 412 | 6,000 | 824 |
| 1994-02-25 | 417 | 417 | 417 | 417 | 2,000 | 834 |
| 1994-02-24 | 411 | 411 | 411 | 411 | 3,000 | 822 |
| 1994-02-18 | 418 | 418 | 418 | 418 | 4,000 | 836 |
| 1994-02-17 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 1994-02-14 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 1994-02-10 | 417 | 417 | 411 | 411 | 2,000 | 822 |
| 1994-02-09 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1994-02-07 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1994-02-04 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1994-02-03 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 1994-02-02 | 417 | 420 | 417 | 420 | 2,000 | 840 |
| 1994-02-01 | 425 | 425 | 417 | 417 | 6,000 | 834 |
| 1994-01-31 | 412 | 417 | 401 | 417 | 6,000 | 834 |
| 1994-01-27 | 400 | 400 | 398 | 400 | 12,000 | 800 |
| 1994-01-26 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 1994-01-25 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1994-01-21 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1994-01-20 | 423 | 423 | 423 | 423 | 7,000 | 846 |
| 1994-01-19 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 1994-01-18 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1994-01-17 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 1994-01-11 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1994-01-10 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1994-01-07 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1994-01-04 | 421 | 421 | 421 | 421 | 2,000 | 842 |
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
