5304 SECカーボン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 575 | 575 | 570 | 570 | 11,000 | 1,140 |
| 1995-12-28 | 571 | 580 | 571 | 575 | 12,000 | 1,150 |
| 1995-12-27 | 575 | 575 | 570 | 570 | 7,000 | 1,140 |
| 1995-12-26 | 575 | 575 | 570 | 570 | 17,000 | 1,140 |
| 1995-12-25 | 590 | 590 | 560 | 560 | 67,000 | 1,120 |
| 1995-12-22 | 600 | 600 | 574 | 575 | 24,000 | 1,150 |
| 1995-12-21 | 589 | 600 | 584 | 585 | 43,000 | 1,170 |
| 1995-12-20 | 591 | 600 | 580 | 600 | 40,000 | 1,200 |
| 1995-12-19 | 585 | 599 | 570 | 581 | 45,000 | 1,162 |
| 1995-12-18 | 615 | 640 | 600 | 600 | 69,000 | 1,200 |
| 1995-12-15 | 655 | 675 | 600 | 601 | 270,000 | 1,202 |
| 1995-12-14 | 655 | 655 | 655 | 655 | 270,000 | 1,310 |
| 1995-12-13 | 580 | 584 | 550 | 555 | 74,000 | 1,110 |
| 1995-12-12 | 545 | 570 | 545 | 570 | 123,000 | 1,140 |
| 1995-12-11 | 545 | 545 | 530 | 530 | 16,000 | 1,060 |
| 1995-12-08 | 530 | 530 | 529 | 530 | 8,000 | 1,060 |
| 1995-12-07 | 511 | 513 | 511 | 511 | 7,000 | 1,022 |
| 1995-12-06 | 515 | 515 | 510 | 511 | 17,000 | 1,022 |
| 1995-12-05 | 530 | 530 | 510 | 515 | 20,000 | 1,030 |
| 1995-12-04 | 530 | 530 | 521 | 521 | 3,000 | 1,042 |
| 1995-12-01 | 511 | 520 | 510 | 513 | 24,000 | 1,026 |
| 1995-11-30 | 510 | 510 | 501 | 501 | 9,000 | 1,002 |
| 1995-11-29 | 500 | 501 | 497 | 497 | 7,000 | 994 |
| 1995-11-28 | 509 | 510 | 509 | 510 | 7,000 | 1,020 |
| 1995-11-27 | 510 | 510 | 483 | 483 | 30,000 | 966 |
| 1995-11-24 | 521 | 521 | 520 | 520 | 4,000 | 1,040 |
| 1995-11-22 | 510 | 511 | 510 | 511 | 3,000 | 1,022 |
| 1995-11-21 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1995-11-20 | 500 | 505 | 500 | 505 | 7,000 | 1,010 |
| 1995-11-17 | 489 | 489 | 485 | 485 | 6,000 | 970 |
| 1995-11-16 | 501 | 501 | 490 | 490 | 6,000 | 980 |
| 1995-11-15 | 501 | 501 | 501 | 501 | 4,000 | 1,002 |
| 1995-11-14 | 505 | 510 | 501 | 501 | 8,000 | 1,002 |
| 1995-11-13 | 501 | 514 | 501 | 510 | 10,000 | 1,020 |
| 1995-11-10 | 515 | 526 | 511 | 526 | 25,000 | 1,052 |
| 1995-11-09 | 528 | 528 | 523 | 525 | 19,000 | 1,050 |
| 1995-11-08 | 530 | 534 | 529 | 533 | 28,000 | 1,066 |
| 1995-11-07 | 560 | 565 | 531 | 531 | 16,000 | 1,062 |
| 1995-11-06 | 562 | 562 | 555 | 555 | 16,000 | 1,110 |
| 1995-11-02 | 581 | 599 | 551 | 551 | 68,000 | 1,102 |
| 1995-11-01 | 535 | 600 | 535 | 576 | 101,000 | 1,152 |
| 1995-10-31 | 560 | 565 | 539 | 545 | 39,000 | 1,090 |
| 1995-10-30 | 564 | 564 | 550 | 551 | 80,000 | 1,102 |
| 1995-10-27 | 525 | 570 | 510 | 549 | 114,000 | 1,098 |
| 1995-10-26 | 521 | 530 | 521 | 530 | 48,000 | 1,060 |
| 1995-10-25 | 530 | 530 | 522 | 526 | 21,000 | 1,052 |
| 1995-10-24 | 535 | 540 | 526 | 535 | 67,000 | 1,070 |
| 1995-10-23 | 525 | 530 | 525 | 526 | 36,000 | 1,052 |
| 1995-10-20 | 500 | 510 | 500 | 510 | 34,000 | 1,020 |
| 1995-10-19 | 495 | 505 | 490 | 490 | 19,000 | 980 |
| 1995-10-18 | 490 | 498 | 488 | 492 | 24,000 | 984 |
| 1995-10-17 | 469 | 487 | 469 | 487 | 17,000 | 974 |
| 1995-10-16 | 452 | 470 | 452 | 468 | 3,000 | 936 |
| 1995-10-13 | 451 | 451 | 451 | 451 | 5,000 | 902 |
| 1995-10-12 | 459 | 459 | 451 | 451 | 8,000 | 902 |
| 1995-10-11 | 461 | 461 | 459 | 459 | 3,000 | 918 |
| 1995-10-06 | 458 | 460 | 458 | 459 | 12,000 | 918 |
| 1995-10-05 | 472 | 472 | 458 | 470 | 16,000 | 940 |
| 1995-10-04 | 475 | 476 | 472 | 472 | 6,000 | 944 |
| 1995-10-03 | 477 | 477 | 470 | 472 | 13,000 | 944 |
| 1995-10-02 | 472 | 472 | 472 | 472 | 3,000 | 944 |
| 1995-09-29 | 472 | 472 | 472 | 472 | 6,000 | 944 |
| 1995-09-28 | 481 | 481 | 471 | 472 | 11,000 | 944 |
| 1995-09-27 | 498 | 498 | 490 | 493 | 6,000 | 986 |
| 1995-09-26 | 503 | 503 | 498 | 498 | 10,000 | 996 |
| 1995-09-25 | 499 | 499 | 491 | 495 | 10,000 | 990 |
| 1995-09-22 | 495 | 495 | 490 | 490 | 12,000 | 980 |
| 1995-09-21 | 540 | 540 | 507 | 520 | 44,000 | 1,040 |
| 1995-09-20 | 550 | 550 | 532 | 536 | 137,000 | 1,072 |
| 1995-09-19 | 510 | 535 | 501 | 530 | 139,000 | 1,060 |
| 1995-09-18 | 495 | 514 | 492 | 501 | 79,000 | 1,002 |
| 1995-09-14 | 468 | 468 | 468 | 468 | 5,000 | 936 |
| 1995-09-13 | 466 | 470 | 465 | 465 | 10,000 | 930 |
| 1995-09-12 | 480 | 480 | 466 | 466 | 38,000 | 932 |
| 1995-09-11 | 485 | 490 | 480 | 480 | 15,000 | 960 |
| 1995-09-08 | 484 | 485 | 481 | 481 | 33,000 | 962 |
| 1995-09-07 | 464 | 490 | 464 | 490 | 64,000 | 980 |
| 1995-09-06 | 465 | 470 | 462 | 470 | 19,000 | 940 |
| 1995-09-05 | 482 | 482 | 472 | 475 | 13,000 | 950 |
| 1995-09-04 | 472 | 481 | 471 | 479 | 26,000 | 958 |
| 1995-09-01 | 473 | 473 | 460 | 460 | 12,000 | 920 |
| 1995-08-31 | 485 | 485 | 470 | 473 | 10,000 | 946 |
| 1995-08-30 | 496 | 500 | 488 | 488 | 23,000 | 976 |
| 1995-08-29 | 471 | 495 | 471 | 494 | 23,000 | 988 |
| 1995-08-28 | 460 | 470 | 460 | 470 | 5,000 | 940 |
| 1995-08-25 | 470 | 470 | 460 | 460 | 20,000 | 920 |
| 1995-08-24 | 455 | 460 | 455 | 460 | 4,000 | 920 |
| 1995-08-23 | 490 | 490 | 460 | 460 | 18,000 | 920 |
| 1995-08-22 | 490 | 490 | 483 | 487 | 47,000 | 974 |
| 1995-08-21 | 466 | 475 | 465 | 465 | 38,000 | 930 |
| 1995-08-18 | 466 | 466 | 461 | 465 | 37,000 | 930 |
| 1995-08-17 | 475 | 475 | 455 | 465 | 41,000 | 930 |
| 1995-08-16 | 471 | 479 | 465 | 479 | 30,000 | 958 |
| 1995-08-15 | 431 | 460 | 431 | 454 | 29,000 | 908 |
| 1995-08-14 | 421 | 436 | 420 | 425 | 48,000 | 850 |
| 1995-08-11 | 420 | 420 | 418 | 418 | 38,000 | 836 |
| 1995-08-10 | 413 | 421 | 413 | 417 | 25,000 | 834 |
| 1995-08-09 | 389 | 393 | 389 | 392 | 43,000 | 784 |
| 1995-08-08 | 392 | 392 | 385 | 387 | 16,000 | 774 |
| 1995-08-07 | 403 | 405 | 391 | 391 | 16,000 | 782 |
| 1995-08-04 | 404 | 408 | 399 | 400 | 30,000 | 800 |
| 1995-08-03 | 411 | 413 | 407 | 407 | 19,000 | 814 |
| 1995-08-02 | 390 | 400 | 390 | 400 | 25,000 | 800 |
| 1995-08-01 | 402 | 402 | 390 | 393 | 19,000 | 786 |
| 1995-07-31 | 418 | 418 | 404 | 407 | 13,000 | 814 |
| 1995-07-28 | 421 | 421 | 418 | 418 | 4,000 | 836 |
| 1995-07-27 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 1995-07-25 | 440 | 440 | 427 | 430 | 12,000 | 860 |
| 1995-07-24 | 440 | 440 | 437 | 437 | 4,000 | 874 |
| 1995-07-21 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1995-07-20 | 443 | 446 | 443 | 445 | 14,000 | 890 |
| 1995-07-19 | 470 | 470 | 450 | 450 | 8,000 | 900 |
| 1995-07-18 | 474 | 480 | 468 | 468 | 27,000 | 936 |
| 1995-07-17 | 456 | 468 | 456 | 468 | 6,000 | 936 |
| 1995-07-14 | 458 | 458 | 455 | 455 | 3,000 | 910 |
| 1995-07-13 | 469 | 470 | 450 | 452 | 18,000 | 904 |
| 1995-07-12 | 446 | 470 | 446 | 470 | 13,000 | 940 |
| 1995-07-11 | 452 | 452 | 444 | 446 | 18,000 | 892 |
| 1995-07-10 | 451 | 451 | 446 | 451 | 24,000 | 902 |
| 1995-07-07 | 426 | 426 | 425 | 425 | 14,000 | 850 |
| 1995-07-06 | 410 | 420 | 410 | 420 | 6,000 | 840 |
| 1995-07-05 | 400 | 420 | 400 | 415 | 19,000 | 830 |
| 1995-07-04 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 1995-07-03 | 401 | 401 | 386 | 386 | 13,000 | 772 |
| 1995-06-30 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 1995-06-29 | 372 | 384 | 370 | 384 | 12,000 | 768 |
| 1995-06-28 | 349 | 366 | 349 | 363 | 18,000 | 726 |
| 1995-06-26 | 399 | 399 | 385 | 385 | 12,000 | 770 |
| 1995-06-23 | 390 | 393 | 389 | 390 | 13,000 | 780 |
| 1995-06-22 | 398 | 398 | 390 | 390 | 9,000 | 780 |
| 1995-06-21 | 410 | 410 | 401 | 401 | 3,000 | 802 |
| 1995-06-20 | 420 | 420 | 403 | 410 | 23,000 | 820 |
| 1995-06-19 | 447 | 447 | 438 | 438 | 47,000 | 876 |
| 1995-06-16 | 353 | 375 | 353 | 375 | 396,000 | 750 |
| 1995-06-15 | 341 | 341 | 335 | 335 | 11,000 | 670 |
| 1995-06-14 | 348 | 348 | 340 | 341 | 12,000 | 682 |
| 1995-06-13 | 345 | 349 | 345 | 348 | 22,000 | 696 |
| 1995-06-12 | 374 | 374 | 370 | 370 | 9,000 | 740 |
| 1995-06-09 | 397 | 397 | 380 | 380 | 17,000 | 760 |
| 1995-06-08 | 397 | 397 | 391 | 397 | 7,000 | 794 |
| 1995-06-07 | 409 | 410 | 400 | 406 | 21,000 | 812 |
| 1995-06-06 | 425 | 427 | 416 | 416 | 25,000 | 832 |
| 1995-06-05 | 418 | 422 | 418 | 422 | 5,000 | 844 |
| 1995-06-02 | 425 | 431 | 425 | 428 | 19,000 | 856 |
| 1995-06-01 | 421 | 422 | 410 | 422 | 19,000 | 844 |
| 1995-05-31 | 440 | 440 | 415 | 415 | 430,000 | 830 |
| 1995-05-30 | 428 | 431 | 425 | 431 | 5,000 | 862 |
| 1995-05-29 | 432 | 439 | 430 | 439 | 15,000 | 878 |
| 1995-05-26 | 440 | 441 | 440 | 441 | 2,000 | 882 |
| 1995-05-25 | 441 | 441 | 440 | 440 | 8,000 | 880 |
| 1995-05-24 | 448 | 448 | 435 | 435 | 43,000 | 870 |
| 1995-05-23 | 475 | 475 | 468 | 468 | 16,000 | 936 |
| 1995-05-22 | 476 | 482 | 470 | 470 | 15,000 | 940 |
| 1995-05-19 | 478 | 485 | 476 | 482 | 34,000 | 964 |
| 1995-05-18 | 485 | 485 | 475 | 475 | 28,000 | 950 |
| 1995-05-17 | 507 | 507 | 480 | 490 | 50,000 | 980 |
| 1995-05-16 | 525 | 525 | 501 | 502 | 23,000 | 1,004 |
| 1995-05-15 | 528 | 530 | 525 | 525 | 114,000 | 1,050 |
| 1995-05-12 | 530 | 535 | 528 | 529 | 21,000 | 1,058 |
| 1995-05-11 | 536 | 550 | 530 | 530 | 22,000 | 1,060 |
| 1995-05-10 | 547 | 555 | 536 | 536 | 42,000 | 1,072 |
| 1995-05-09 | 541 | 550 | 536 | 545 | 33,000 | 1,090 |
| 1995-05-08 | 526 | 531 | 525 | 531 | 35,000 | 1,062 |
| 1995-05-02 | 535 | 540 | 530 | 532 | 21,000 | 1,064 |
| 1995-05-01 | 540 | 540 | 531 | 540 | 12,000 | 1,080 |
| 1995-04-28 | 550 | 550 | 531 | 540 | 25,000 | 1,080 |
| 1995-04-27 | 560 | 570 | 560 | 560 | 19,000 | 1,120 |
| 1995-04-26 | 572 | 572 | 560 | 570 | 12,000 | 1,140 |
| 1995-04-25 | 571 | 575 | 571 | 572 | 17,000 | 1,144 |
| 1995-04-24 | 575 | 575 | 575 | 575 | 9,000 | 1,150 |
| 1995-04-21 | 576 | 585 | 570 | 570 | 28,000 | 1,140 |
| 1995-04-20 | 556 | 556 | 550 | 556 | 23,000 | 1,112 |
| 1995-04-19 | 530 | 541 | 530 | 541 | 14,000 | 1,082 |
| 1995-04-18 | 537 | 538 | 531 | 535 | 7,000 | 1,070 |
| 1995-04-17 | 540 | 541 | 537 | 537 | 3,000 | 1,074 |
| 1995-04-14 | 545 | 545 | 535 | 540 | 23,000 | 1,080 |
| 1995-04-13 | 555 | 555 | 545 | 545 | 10,000 | 1,090 |
| 1995-04-12 | 541 | 550 | 534 | 550 | 13,000 | 1,100 |
| 1995-04-11 | 538 | 549 | 538 | 541 | 10,000 | 1,082 |
| 1995-04-10 | 535 | 535 | 531 | 534 | 16,000 | 1,068 |
| 1995-04-07 | 540 | 540 | 532 | 535 | 11,000 | 1,070 |
| 1995-04-06 | 545 | 545 | 531 | 532 | 8,000 | 1,064 |
| 1995-04-05 | 535 | 540 | 530 | 540 | 21,000 | 1,080 |
| 1995-04-04 | 534 | 545 | 530 | 545 | 11,000 | 1,090 |
| 1995-04-03 | 550 | 550 | 532 | 533 | 17,000 | 1,066 |
| 1995-03-31 | 581 | 598 | 570 | 570 | 13,000 | 1,140 |
| 1995-03-30 | 590 | 590 | 570 | 570 | 11,000 | 1,140 |
| 1995-03-29 | 591 | 598 | 580 | 598 | 16,000 | 1,196 |
| 1995-03-28 | 585 | 585 | 580 | 580 | 18,000 | 1,160 |
| 1995-03-27 | 559 | 559 | 550 | 550 | 20,000 | 1,100 |
| 1995-03-24 | 550 | 555 | 522 | 549 | 32,000 | 1,098 |
| 1995-03-23 | 560 | 560 | 542 | 550 | 37,000 | 1,100 |
| 1995-03-22 | 591 | 609 | 565 | 566 | 16,000 | 1,132 |
| 1995-03-20 | 580 | 590 | 580 | 589 | 25,000 | 1,178 |
| 1995-03-17 | 613 | 617 | 602 | 602 | 34,000 | 1,204 |
| 1995-03-16 | 632 | 632 | 622 | 622 | 21,000 | 1,244 |
| 1995-03-15 | 660 | 665 | 640 | 640 | 38,000 | 1,280 |
| 1995-03-14 | 667 | 667 | 659 | 660 | 25,000 | 1,320 |
| 1995-03-13 | 670 | 694 | 663 | 663 | 17,000 | 1,326 |
| 1995-03-10 | 672 | 680 | 670 | 670 | 39,000 | 1,340 |
| 1995-03-09 | 700 | 701 | 671 | 671 | 24,000 | 1,342 |
| 1995-03-08 | 700 | 700 | 670 | 690 | 57,000 | 1,380 |
| 1995-03-07 | 700 | 736 | 699 | 700 | 219,000 | 1,400 |
| 1995-03-06 | 651 | 690 | 650 | 690 | 37,000 | 1,380 |
| 1995-03-03 | 690 | 690 | 664 | 665 | 24,000 | 1,330 |
| 1995-03-02 | 642 | 680 | 642 | 680 | 23,000 | 1,360 |
| 1995-03-01 | 637 | 664 | 637 | 641 | 24,000 | 1,282 |
| 1995-02-28 | 626 | 637 | 626 | 635 | 19,000 | 1,270 |
| 1995-02-27 | 631 | 631 | 616 | 616 | 86,000 | 1,232 |
| 1995-02-24 | 665 | 670 | 660 | 665 | 34,000 | 1,330 |
| 1995-02-23 | 695 | 695 | 654 | 670 | 68,000 | 1,340 |
| 1995-02-22 | 686 | 695 | 675 | 685 | 59,000 | 1,370 |
| 1995-02-21 | 694 | 694 | 675 | 683 | 78,000 | 1,366 |
| 1995-02-20 | 692 | 695 | 680 | 689 | 102,000 | 1,378 |
| 1995-02-17 | 668 | 700 | 668 | 682 | 119,000 | 1,364 |
| 1995-02-16 | 690 | 690 | 665 | 665 | 92,000 | 1,330 |
| 1995-02-15 | 710 | 726 | 686 | 695 | 223,000 | 1,390 |
| 1995-02-14 | 728 | 755 | 714 | 717 | 884,000 | 1,434 |
| 1995-02-13 | 695 | 740 | 676 | 728 | 710,000 | 1,456 |
| 1995-02-10 | 690 | 714 | 668 | 675 | 518,000 | 1,350 |
| 1995-02-09 | 630 | 695 | 630 | 670 | 563,000 | 1,340 |
| 1995-02-08 | 660 | 660 | 615 | 620 | 283,000 | 1,240 |
| 1995-02-07 | 587 | 660 | 586 | 659 | 294,000 | 1,318 |
| 1995-02-06 | 585 | 585 | 585 | 585 | 5,000 | 1,170 |
| 1995-02-03 | 571 | 585 | 571 | 585 | 9,000 | 1,170 |
| 1995-02-02 | 585 | 585 | 576 | 577 | 28,000 | 1,154 |
| 1995-02-01 | 594 | 594 | 580 | 582 | 42,000 | 1,164 |
| 1995-01-31 | 620 | 620 | 580 | 595 | 52,000 | 1,190 |
| 1995-01-30 | 565 | 615 | 565 | 614 | 59,000 | 1,228 |
| 1995-01-27 | 567 | 575 | 561 | 570 | 51,000 | 1,140 |
| 1995-01-26 | 573 | 575 | 557 | 557 | 48,000 | 1,114 |
| 1995-01-25 | 567 | 575 | 564 | 572 | 41,000 | 1,144 |
| 1995-01-24 | 550 | 565 | 550 | 552 | 35,000 | 1,104 |
| 1995-01-23 | 575 | 575 | 550 | 551 | 37,000 | 1,102 |
| 1995-01-20 | 575 | 585 | 571 | 571 | 114,000 | 1,142 |
| 1995-01-19 | 620 | 620 | 600 | 600 | 78,000 | 1,200 |
| 1995-01-18 | 634 | 634 | 610 | 620 | 55,000 | 1,240 |
| 1995-01-13 | 605 | 641 | 605 | 633 | 84,000 | 1,266 |
| 1995-01-12 | 620 | 623 | 606 | 606 | 47,000 | 1,212 |
| 1995-01-11 | 602 | 609 | 597 | 609 | 33,000 | 1,218 |
| 1995-01-10 | 596 | 610 | 595 | 602 | 11,000 | 1,204 |
| 1995-01-09 | 620 | 620 | 600 | 600 | 13,000 | 1,200 |
| 1995-01-06 | 620 | 623 | 620 | 620 | 3,000 | 1,240 |
| 1995-01-05 | 650 | 650 | 632 | 633 | 7,000 | 1,266 |
| 1995-01-04 | 640 | 640 | 640 | 640 | 8,000 | 1,280 |
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
