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
1995-12-2957557557057011,0001,140
1995-12-2857158057157512,0001,150
1995-12-275755755705707,0001,140
1995-12-2657557557057017,0001,140
1995-12-2559059056056067,0001,120
1995-12-2260060057457524,0001,150
1995-12-2158960058458543,0001,170
1995-12-2059160058060040,0001,200
1995-12-1958559957058145,0001,162
1995-12-1861564060060069,0001,200
1995-12-15655675600601270,0001,202
1995-12-14655655655655270,0001,310
1995-12-1358058455055574,0001,110
1995-12-12545570545570123,0001,140
1995-12-1154554553053016,0001,060
1995-12-085305305295308,0001,060
1995-12-075115135115117,0001,022
1995-12-0651551551051117,0001,022
1995-12-0553053051051520,0001,030
1995-12-045305305215213,0001,042
1995-12-0151152051051324,0001,026
1995-11-305105105015019,0001,002
1995-11-295005014974977,000994
1995-11-285095105095107,0001,020
1995-11-2751051048348330,000966
1995-11-245215215205204,0001,040
1995-11-225105115105113,0001,022
1995-11-215105105105101,0001,020
1995-11-205005055005057,0001,010
1995-11-174894894854856,000970
1995-11-165015014904906,000980
1995-11-155015015015014,0001,002
1995-11-145055105015018,0001,002
1995-11-1350151450151010,0001,020
1995-11-1051552651152625,0001,052
1995-11-0952852852352519,0001,050
1995-11-0853053452953328,0001,066
1995-11-0756056553153116,0001,062
1995-11-0656256255555516,0001,110
1995-11-0258159955155168,0001,102
1995-11-01535600535576101,0001,152
1995-10-3156056553954539,0001,090
1995-10-3056456455055180,0001,102
1995-10-27525570510549114,0001,098
1995-10-2652153052153048,0001,060
1995-10-2553053052252621,0001,052
1995-10-2453554052653567,0001,070
1995-10-2352553052552636,0001,052
1995-10-2050051050051034,0001,020
1995-10-1949550549049019,000980
1995-10-1849049848849224,000984
1995-10-1746948746948717,000974
1995-10-164524704524683,000936
1995-10-134514514514515,000902
1995-10-124594594514518,000902
1995-10-114614614594593,000918
1995-10-0645846045845912,000918
1995-10-0547247245847016,000940
1995-10-044754764724726,000944
1995-10-0347747747047213,000944
1995-10-024724724724723,000944
1995-09-294724724724726,000944
1995-09-2848148147147211,000944
1995-09-274984984904936,000986
1995-09-2650350349849810,000996
1995-09-2549949949149510,000990
1995-09-2249549549049012,000980
1995-09-2154054050752044,0001,040
1995-09-20550550532536137,0001,072
1995-09-19510535501530139,0001,060
1995-09-1849551449250179,0001,002
1995-09-144684684684685,000936
1995-09-1346647046546510,000930
1995-09-1248048046646638,000932
1995-09-1148549048048015,000960
1995-09-0848448548148133,000962
1995-09-0746449046449064,000980
1995-09-0646547046247019,000940
1995-09-0548248247247513,000950
1995-09-0447248147147926,000958
1995-09-0147347346046012,000920
1995-08-3148548547047310,000946
1995-08-3049650048848823,000976
1995-08-2947149547149423,000988
1995-08-284604704604705,000940
1995-08-2547047046046020,000920
1995-08-244554604554604,000920
1995-08-2349049046046018,000920
1995-08-2249049048348747,000974
1995-08-2146647546546538,000930
1995-08-1846646646146537,000930
1995-08-1747547545546541,000930
1995-08-1647147946547930,000958
1995-08-1543146043145429,000908
1995-08-1442143642042548,000850
1995-08-1142042041841838,000836
1995-08-1041342141341725,000834
1995-08-0938939338939243,000784
1995-08-0839239238538716,000774
1995-08-0740340539139116,000782
1995-08-0440440839940030,000800
1995-08-0341141340740719,000814
1995-08-0239040039040025,000800
1995-08-0140240239039319,000786
1995-07-3141841840440713,000814
1995-07-284214214184184,000836
1995-07-274304304304305,000860
1995-07-2544044042743012,000860
1995-07-244404404374374,000874
1995-07-214454454454451,000890
1995-07-2044344644344514,000890
1995-07-194704704504508,000900
1995-07-1847448046846827,000936
1995-07-174564684564686,000936
1995-07-144584584554553,000910
1995-07-1346947045045218,000904
1995-07-1244647044647013,000940
1995-07-1145245244444618,000892
1995-07-1045145144645124,000902
1995-07-0742642642542514,000850
1995-07-064104204104206,000840
1995-07-0540042040041519,000830
1995-07-043863863863861,000772
1995-07-0340140138638613,000772
1995-06-303803803803806,000760
1995-06-2937238437038412,000768
1995-06-2834936634936318,000726
1995-06-2639939938538512,000770
1995-06-2339039338939013,000780
1995-06-223983983903909,000780
1995-06-214104104014013,000802
1995-06-2042042040341023,000820
1995-06-1944744743843847,000876
1995-06-16353375353375396,000750
1995-06-1534134133533511,000670
1995-06-1434834834034112,000682
1995-06-1334534934534822,000696
1995-06-123743743703709,000740
1995-06-0939739738038017,000760
1995-06-083973973913977,000794
1995-06-0740941040040621,000812
1995-06-0642542741641625,000832
1995-06-054184224184225,000844
1995-06-0242543142542819,000856
1995-06-0142142241042219,000844
1995-05-31440440415415430,000830
1995-05-304284314254315,000862
1995-05-2943243943043915,000878
1995-05-264404414404412,000882
1995-05-254414414404408,000880
1995-05-2444844843543543,000870
1995-05-2347547546846816,000936
1995-05-2247648247047015,000940
1995-05-1947848547648234,000964
1995-05-1848548547547528,000950
1995-05-1750750748049050,000980
1995-05-1652552550150223,0001,004
1995-05-15528530525525114,0001,050
1995-05-1253053552852921,0001,058
1995-05-1153655053053022,0001,060
1995-05-1054755553653642,0001,072
1995-05-0954155053654533,0001,090
1995-05-0852653152553135,0001,062
1995-05-0253554053053221,0001,064
1995-05-0154054053154012,0001,080
1995-04-2855055053154025,0001,080
1995-04-2756057056056019,0001,120
1995-04-2657257256057012,0001,140
1995-04-2557157557157217,0001,144
1995-04-245755755755759,0001,150
1995-04-2157658557057028,0001,140
1995-04-2055655655055623,0001,112
1995-04-1953054153054114,0001,082
1995-04-185375385315357,0001,070
1995-04-175405415375373,0001,074
1995-04-1454554553554023,0001,080
1995-04-1355555554554510,0001,090
1995-04-1254155053455013,0001,100
1995-04-1153854953854110,0001,082
1995-04-1053553553153416,0001,068
1995-04-0754054053253511,0001,070
1995-04-065455455315328,0001,064
1995-04-0553554053054021,0001,080
1995-04-0453454553054511,0001,090
1995-04-0355055053253317,0001,066
1995-03-3158159857057013,0001,140
1995-03-3059059057057011,0001,140
1995-03-2959159858059816,0001,196
1995-03-2858558558058018,0001,160
1995-03-2755955955055020,0001,100
1995-03-2455055552254932,0001,098
1995-03-2356056054255037,0001,100
1995-03-2259160956556616,0001,132
1995-03-2058059058058925,0001,178
1995-03-1761361760260234,0001,204
1995-03-1663263262262221,0001,244
1995-03-1566066564064038,0001,280
1995-03-1466766765966025,0001,320
1995-03-1367069466366317,0001,326
1995-03-1067268067067039,0001,340
1995-03-0970070167167124,0001,342
1995-03-0870070067069057,0001,380
1995-03-07700736699700219,0001,400
1995-03-0665169065069037,0001,380
1995-03-0369069066466524,0001,330
1995-03-0264268064268023,0001,360
1995-03-0163766463764124,0001,282
1995-02-2862663762663519,0001,270
1995-02-2763163161661686,0001,232
1995-02-2466567066066534,0001,330
1995-02-2369569565467068,0001,340
1995-02-2268669567568559,0001,370
1995-02-2169469467568378,0001,366
1995-02-20692695680689102,0001,378
1995-02-17668700668682119,0001,364
1995-02-1669069066566592,0001,330
1995-02-15710726686695223,0001,390
1995-02-14728755714717884,0001,434
1995-02-13695740676728710,0001,456
1995-02-10690714668675518,0001,350
1995-02-09630695630670563,0001,340
1995-02-08660660615620283,0001,240
1995-02-07587660586659294,0001,318
1995-02-065855855855855,0001,170
1995-02-035715855715859,0001,170
1995-02-0258558557657728,0001,154
1995-02-0159459458058242,0001,164
1995-01-3162062058059552,0001,190
1995-01-3056561556561459,0001,228
1995-01-2756757556157051,0001,140
1995-01-2657357555755748,0001,114
1995-01-2556757556457241,0001,144
1995-01-2455056555055235,0001,104
1995-01-2357557555055137,0001,102
1995-01-20575585571571114,0001,142
1995-01-1962062060060078,0001,200
1995-01-1863463461062055,0001,240
1995-01-1360564160563384,0001,266
1995-01-1262062360660647,0001,212
1995-01-1160260959760933,0001,218
1995-01-1059661059560211,0001,204
1995-01-0962062060060013,0001,200
1995-01-066206236206203,0001,240
1995-01-056506506326337,0001,266
1995-01-046406406406408,0001,280

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