5304 SECカーボン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 514 | 514 | 514 | 514 | 9,000 | 1,028 |
| 1996-12-27 | 501 | 515 | 501 | 515 | 8,000 | 1,030 |
| 1996-12-26 | 515 | 515 | 501 | 503 | 7,000 | 1,006 |
| 1996-12-25 | 505 | 515 | 500 | 515 | 4,000 | 1,030 |
| 1996-12-24 | 512 | 512 | 501 | 505 | 7,000 | 1,010 |
| 1996-12-20 | 510 | 515 | 501 | 515 | 17,000 | 1,030 |
| 1996-12-19 | 513 | 517 | 510 | 517 | 15,000 | 1,034 |
| 1996-12-18 | 520 | 520 | 510 | 510 | 10,000 | 1,020 |
| 1996-12-17 | 530 | 530 | 514 | 515 | 34,000 | 1,030 |
| 1996-12-16 | 526 | 526 | 526 | 526 | 3,000 | 1,052 |
| 1996-12-13 | 553 | 553 | 545 | 545 | 7,000 | 1,090 |
| 1996-12-12 | 560 | 560 | 550 | 559 | 10,000 | 1,118 |
| 1996-12-11 | 585 | 585 | 575 | 575 | 9,000 | 1,150 |
| 1996-12-10 | 553 | 560 | 553 | 560 | 3,000 | 1,120 |
| 1996-12-09 | 551 | 560 | 551 | 551 | 3,000 | 1,102 |
| 1996-12-06 | 561 | 561 | 550 | 550 | 9,000 | 1,100 |
| 1996-12-05 | 555 | 563 | 555 | 561 | 6,000 | 1,122 |
| 1996-12-04 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1996-12-03 | 560 | 561 | 560 | 560 | 15,000 | 1,120 |
| 1996-12-02 | 595 | 595 | 580 | 580 | 31,000 | 1,160 |
| 1996-11-29 | 605 | 605 | 595 | 595 | 7,000 | 1,190 |
| 1996-11-28 | 603 | 605 | 596 | 605 | 16,000 | 1,210 |
| 1996-11-27 | 606 | 607 | 603 | 603 | 6,000 | 1,206 |
| 1996-11-26 | 603 | 613 | 603 | 604 | 8,000 | 1,208 |
| 1996-11-25 | 603 | 603 | 603 | 603 | 3,000 | 1,206 |
| 1996-11-22 | 610 | 619 | 602 | 602 | 24,000 | 1,204 |
| 1996-11-21 | 635 | 635 | 628 | 628 | 23,000 | 1,256 |
| 1996-11-20 | 639 | 639 | 630 | 630 | 6,000 | 1,260 |
| 1996-11-19 | 631 | 631 | 620 | 629 | 8,000 | 1,258 |
| 1996-11-18 | 635 | 635 | 632 | 633 | 8,000 | 1,266 |
| 1996-11-15 | 650 | 650 | 631 | 633 | 27,000 | 1,266 |
| 1996-11-14 | 650 | 658 | 650 | 651 | 6,000 | 1,302 |
| 1996-11-13 | 665 | 665 | 650 | 650 | 42,000 | 1,300 |
| 1996-11-12 | 655 | 675 | 655 | 661 | 25,000 | 1,322 |
| 1996-11-11 | 667 | 696 | 650 | 650 | 99,000 | 1,300 |
| 1996-11-08 | 626 | 670 | 626 | 657 | 133,000 | 1,314 |
| 1996-11-07 | 616 | 630 | 616 | 625 | 38,000 | 1,250 |
| 1996-11-06 | 621 | 625 | 615 | 615 | 18,000 | 1,230 |
| 1996-11-05 | 630 | 630 | 616 | 620 | 27,000 | 1,240 |
| 1996-11-01 | 615 | 620 | 615 | 615 | 23,000 | 1,230 |
| 1996-10-31 | 615 | 615 | 595 | 600 | 21,000 | 1,200 |
| 1996-10-30 | 612 | 615 | 612 | 615 | 10,000 | 1,230 |
| 1996-10-29 | 605 | 610 | 605 | 610 | 14,000 | 1,220 |
| 1996-10-28 | 625 | 625 | 610 | 610 | 7,000 | 1,220 |
| 1996-10-25 | 610 | 615 | 610 | 610 | 11,000 | 1,220 |
| 1996-10-24 | 615 | 615 | 610 | 611 | 10,000 | 1,222 |
| 1996-10-23 | 602 | 615 | 602 | 615 | 6,000 | 1,230 |
| 1996-10-22 | 605 | 605 | 600 | 600 | 9,000 | 1,200 |
| 1996-10-21 | 640 | 640 | 630 | 630 | 25,000 | 1,260 |
| 1996-10-18 | 636 | 644 | 635 | 635 | 36,000 | 1,270 |
| 1996-10-17 | 607 | 628 | 605 | 628 | 21,000 | 1,256 |
| 1996-10-16 | 605 | 606 | 603 | 603 | 30,000 | 1,206 |
| 1996-10-15 | 603 | 603 | 603 | 603 | 8,000 | 1,206 |
| 1996-10-14 | 603 | 613 | 603 | 604 | 25,000 | 1,208 |
| 1996-10-11 | 613 | 615 | 613 | 613 | 26,000 | 1,226 |
| 1996-10-09 | 617 | 617 | 613 | 614 | 27,000 | 1,228 |
| 1996-10-08 | 630 | 630 | 619 | 619 | 5,000 | 1,238 |
| 1996-10-07 | 607 | 625 | 607 | 625 | 16,000 | 1,250 |
| 1996-10-04 | 618 | 618 | 617 | 617 | 11,000 | 1,234 |
| 1996-10-03 | 621 | 621 | 612 | 616 | 22,000 | 1,232 |
| 1996-10-02 | 620 | 620 | 618 | 620 | 28,000 | 1,240 |
| 1996-10-01 | 600 | 609 | 600 | 609 | 46,000 | 1,218 |
| 1996-09-30 | 591 | 600 | 590 | 600 | 25,000 | 1,200 |
| 1996-09-27 | 606 | 606 | 580 | 580 | 9,000 | 1,160 |
| 1996-09-26 | 617 | 620 | 610 | 610 | 8,000 | 1,220 |
| 1996-09-25 | 620 | 620 | 615 | 620 | 17,000 | 1,240 |
| 1996-09-24 | 610 | 615 | 600 | 615 | 19,000 | 1,230 |
| 1996-09-20 | 617 | 617 | 610 | 610 | 24,000 | 1,220 |
| 1996-09-19 | 617 | 619 | 611 | 612 | 16,000 | 1,224 |
| 1996-09-18 | 600 | 620 | 600 | 605 | 58,000 | 1,210 |
| 1996-09-17 | 585 | 585 | 570 | 576 | 11,000 | 1,152 |
| 1996-09-13 | 533 | 550 | 533 | 550 | 5,000 | 1,100 |
| 1996-09-12 | 555 | 560 | 552 | 552 | 12,000 | 1,104 |
| 1996-09-11 | 560 | 560 | 556 | 560 | 9,000 | 1,120 |
| 1996-09-10 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1996-09-09 | 532 | 556 | 532 | 550 | 18,000 | 1,100 |
| 1996-09-06 | 527 | 530 | 526 | 527 | 5,000 | 1,054 |
| 1996-09-04 | 525 | 526 | 525 | 526 | 2,000 | 1,052 |
| 1996-09-03 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 1996-09-02 | 515 | 515 | 515 | 515 | 3,000 | 1,030 |
| 1996-08-30 | 550 | 550 | 545 | 545 | 2,000 | 1,090 |
| 1996-08-29 | 558 | 558 | 558 | 558 | 2,000 | 1,116 |
| 1996-08-28 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 1996-08-27 | 560 | 562 | 560 | 562 | 3,000 | 1,124 |
| 1996-08-26 | 560 | 560 | 560 | 560 | 9,000 | 1,120 |
| 1996-08-23 | 580 | 580 | 562 | 570 | 7,000 | 1,140 |
| 1996-08-22 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1996-08-21 | 550 | 570 | 550 | 561 | 3,000 | 1,122 |
| 1996-08-20 | 570 | 570 | 570 | 570 | 6,000 | 1,140 |
| 1996-08-15 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1996-08-14 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1996-08-13 | 491 | 500 | 491 | 500 | 28,000 | 1,000 |
| 1996-08-12 | 520 | 520 | 475 | 475 | 21,000 | 950 |
| 1996-08-09 | 540 | 540 | 535 | 535 | 13,000 | 1,070 |
| 1996-08-07 | 543 | 543 | 540 | 540 | 14,000 | 1,080 |
| 1996-08-06 | 572 | 572 | 561 | 561 | 14,000 | 1,122 |
| 1996-08-05 | 570 | 572 | 570 | 572 | 6,000 | 1,144 |
| 1996-08-02 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 1996-08-01 | 570 | 570 | 568 | 570 | 9,000 | 1,140 |
| 1996-07-31 | 571 | 571 | 570 | 570 | 3,000 | 1,140 |
| 1996-07-30 | 585 | 585 | 571 | 571 | 13,000 | 1,142 |
| 1996-07-29 | 600 | 600 | 588 | 588 | 9,000 | 1,176 |
| 1996-07-26 | 611 | 611 | 600 | 600 | 17,000 | 1,200 |
| 1996-07-25 | 610 | 610 | 600 | 600 | 5,000 | 1,200 |
| 1996-07-24 | 606 | 606 | 600 | 600 | 18,000 | 1,200 |
| 1996-07-23 | 610 | 615 | 600 | 600 | 3,000 | 1,200 |
| 1996-07-22 | 618 | 618 | 618 | 618 | 1,000 | 1,236 |
| 1996-07-19 | 638 | 638 | 618 | 618 | 8,000 | 1,236 |
| 1996-07-17 | 618 | 620 | 618 | 618 | 26,000 | 1,236 |
| 1996-07-16 | 634 | 634 | 628 | 628 | 12,000 | 1,256 |
| 1996-07-15 | 637 | 637 | 631 | 632 | 12,000 | 1,264 |
| 1996-07-12 | 645 | 645 | 640 | 640 | 19,000 | 1,280 |
| 1996-07-11 | 655 | 655 | 655 | 655 | 4,000 | 1,310 |
| 1996-07-10 | 650 | 650 | 640 | 642 | 15,000 | 1,284 |
| 1996-07-09 | 650 | 655 | 650 | 650 | 18,000 | 1,300 |
| 1996-07-08 | 653 | 656 | 632 | 643 | 62,000 | 1,286 |
| 1996-07-05 | 660 | 660 | 650 | 655 | 28,000 | 1,310 |
| 1996-07-04 | 654 | 660 | 650 | 653 | 54,000 | 1,306 |
| 1996-07-03 | 636 | 640 | 631 | 636 | 35,000 | 1,272 |
| 1996-07-02 | 638 | 638 | 632 | 636 | 22,000 | 1,272 |
| 1996-07-01 | 640 | 640 | 636 | 636 | 21,000 | 1,272 |
| 1996-06-28 | 641 | 650 | 638 | 638 | 29,000 | 1,276 |
| 1996-06-27 | 638 | 640 | 638 | 640 | 6,000 | 1,280 |
| 1996-06-26 | 630 | 630 | 626 | 630 | 84,000 | 1,260 |
| 1996-06-25 | 621 | 622 | 621 | 622 | 3,000 | 1,244 |
| 1996-06-24 | 618 | 618 | 615 | 615 | 6,000 | 1,230 |
| 1996-06-21 | 622 | 625 | 615 | 617 | 13,000 | 1,234 |
| 1996-06-20 | 630 | 630 | 615 | 620 | 27,000 | 1,240 |
| 1996-06-19 | 630 | 630 | 621 | 625 | 11,000 | 1,250 |
| 1996-06-18 | 630 | 630 | 620 | 630 | 51,000 | 1,260 |
| 1996-06-17 | 643 | 651 | 643 | 643 | 39,000 | 1,286 |
| 1996-06-14 | 625 | 640 | 625 | 640 | 19,000 | 1,280 |
| 1996-06-13 | 629 | 635 | 625 | 625 | 17,000 | 1,250 |
| 1996-06-12 | 601 | 620 | 601 | 620 | 4,000 | 1,240 |
| 1996-06-11 | 620 | 620 | 600 | 600 | 9,000 | 1,200 |
| 1996-06-10 | 620 | 625 | 600 | 600 | 29,000 | 1,200 |
| 1996-06-07 | 632 | 635 | 625 | 625 | 9,000 | 1,250 |
| 1996-06-06 | 635 | 639 | 635 | 639 | 9,000 | 1,278 |
| 1996-06-05 | 640 | 640 | 631 | 632 | 15,000 | 1,264 |
| 1996-06-04 | 645 | 646 | 621 | 621 | 13,000 | 1,242 |
| 1996-06-03 | 650 | 656 | 645 | 650 | 40,000 | 1,300 |
| 1996-05-31 | 655 | 670 | 655 | 670 | 18,000 | 1,340 |
| 1996-05-30 | 655 | 680 | 655 | 670 | 14,000 | 1,340 |
| 1996-05-29 | 656 | 666 | 656 | 665 | 7,000 | 1,330 |
| 1996-05-28 | 690 | 690 | 650 | 659 | 32,000 | 1,318 |
| 1996-05-27 | 685 | 690 | 680 | 685 | 31,000 | 1,370 |
| 1996-05-24 | 700 | 700 | 690 | 690 | 28,000 | 1,380 |
| 1996-05-23 | 702 | 730 | 690 | 700 | 118,000 | 1,400 |
| 1996-05-22 | 690 | 739 | 688 | 722 | 217,000 | 1,444 |
| 1996-05-21 | 679 | 690 | 677 | 680 | 53,000 | 1,360 |
| 1996-05-20 | 679 | 679 | 665 | 665 | 10,000 | 1,330 |
| 1996-05-17 | 675 | 675 | 649 | 654 | 6,000 | 1,308 |
| 1996-05-16 | 669 | 680 | 665 | 680 | 21,000 | 1,360 |
| 1996-05-15 | 655 | 669 | 643 | 669 | 31,000 | 1,338 |
| 1996-05-14 | 669 | 669 | 643 | 650 | 24,000 | 1,300 |
| 1996-05-13 | 678 | 689 | 670 | 670 | 47,000 | 1,340 |
| 1996-05-10 | 690 | 690 | 670 | 678 | 43,000 | 1,356 |
| 1996-05-09 | 691 | 698 | 673 | 673 | 125,000 | 1,346 |
| 1996-05-08 | 640 | 650 | 640 | 641 | 8,000 | 1,282 |
| 1996-05-07 | 640 | 640 | 640 | 640 | 5,000 | 1,280 |
| 1996-05-02 | 650 | 650 | 631 | 632 | 24,000 | 1,264 |
| 1996-05-01 | 640 | 640 | 630 | 630 | 7,000 | 1,260 |
| 1996-04-30 | 640 | 640 | 625 | 635 | 18,000 | 1,270 |
| 1996-04-26 | 636 | 645 | 636 | 640 | 9,000 | 1,280 |
| 1996-04-25 | 640 | 640 | 640 | 640 | 8,000 | 1,280 |
| 1996-04-24 | 650 | 650 | 640 | 640 | 6,000 | 1,280 |
| 1996-04-23 | 650 | 650 | 649 | 650 | 13,000 | 1,300 |
| 1996-04-22 | 650 | 650 | 628 | 628 | 10,000 | 1,256 |
| 1996-04-19 | 655 | 655 | 650 | 654 | 17,000 | 1,308 |
| 1996-04-18 | 650 | 655 | 630 | 645 | 9,000 | 1,290 |
| 1996-04-17 | 670 | 672 | 660 | 660 | 35,000 | 1,320 |
| 1996-04-16 | 682 | 682 | 670 | 670 | 28,000 | 1,340 |
| 1996-04-15 | 672 | 688 | 670 | 670 | 31,000 | 1,340 |
| 1996-04-12 | 650 | 665 | 650 | 665 | 16,000 | 1,330 |
| 1996-04-11 | 651 | 670 | 649 | 650 | 35,000 | 1,300 |
| 1996-04-10 | 650 | 665 | 649 | 650 | 26,000 | 1,300 |
| 1996-04-09 | 650 | 663 | 649 | 660 | 43,000 | 1,320 |
| 1996-04-08 | 653 | 658 | 650 | 650 | 22,000 | 1,300 |
| 1996-04-05 | 649 | 653 | 649 | 652 | 10,000 | 1,304 |
| 1996-04-04 | 679 | 679 | 651 | 651 | 70,000 | 1,302 |
| 1996-04-03 | 659 | 690 | 659 | 679 | 262,000 | 1,358 |
| 1996-04-02 | 668 | 674 | 645 | 650 | 205,000 | 1,300 |
| 1996-04-01 | 610 | 650 | 609 | 649 | 137,000 | 1,298 |
| 1996-03-29 | 590 | 605 | 590 | 603 | 27,000 | 1,206 |
| 1996-03-28 | 590 | 590 | 580 | 590 | 21,000 | 1,180 |
| 1996-03-27 | 591 | 591 | 585 | 588 | 15,000 | 1,176 |
| 1996-03-26 | 593 | 594 | 585 | 590 | 12,000 | 1,180 |
| 1996-03-25 | 590 | 594 | 585 | 588 | 13,000 | 1,176 |
| 1996-03-22 | 586 | 586 | 570 | 575 | 24,000 | 1,150 |
| 1996-03-21 | 600 | 610 | 591 | 591 | 66,000 | 1,182 |
| 1996-03-19 | 593 | 593 | 569 | 590 | 67,000 | 1,180 |
| 1996-03-18 | 542 | 569 | 540 | 562 | 14,000 | 1,124 |
| 1996-03-15 | 507 | 530 | 507 | 530 | 6,000 | 1,060 |
| 1996-03-14 | 527 | 527 | 502 | 510 | 14,000 | 1,020 |
| 1996-03-13 | 527 | 527 | 527 | 527 | 2,000 | 1,054 |
| 1996-03-12 | 541 | 541 | 531 | 532 | 10,000 | 1,064 |
| 1996-03-11 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1996-03-08 | 537 | 550 | 537 | 550 | 6,000 | 1,100 |
| 1996-03-07 | 550 | 550 | 541 | 542 | 8,000 | 1,084 |
| 1996-03-06 | 556 | 556 | 550 | 551 | 4,000 | 1,102 |
| 1996-03-05 | 550 | 560 | 550 | 560 | 4,000 | 1,120 |
| 1996-03-04 | 550 | 551 | 550 | 551 | 3,000 | 1,102 |
| 1996-03-01 | 542 | 544 | 542 | 544 | 4,000 | 1,088 |
| 1996-02-29 | 552 | 552 | 536 | 541 | 19,000 | 1,082 |
| 1996-02-28 | 569 | 570 | 561 | 561 | 5,000 | 1,122 |
| 1996-02-27 | 580 | 580 | 570 | 570 | 5,000 | 1,140 |
| 1996-02-26 | 595 | 595 | 581 | 581 | 31,000 | 1,162 |
| 1996-02-23 | 570 | 580 | 560 | 580 | 33,000 | 1,160 |
| 1996-02-22 | 577 | 577 | 560 | 564 | 8,000 | 1,128 |
| 1996-02-21 | 579 | 579 | 577 | 579 | 6,000 | 1,158 |
| 1996-02-20 | 576 | 581 | 571 | 581 | 10,000 | 1,162 |
| 1996-02-16 | 574 | 574 | 570 | 571 | 9,000 | 1,142 |
| 1996-02-15 | 574 | 574 | 574 | 574 | 2,000 | 1,148 |
| 1996-02-14 | 589 | 589 | 574 | 574 | 4,000 | 1,148 |
| 1996-02-13 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 1996-02-09 | 590 | 590 | 580 | 580 | 13,000 | 1,160 |
| 1996-02-08 | 590 | 596 | 590 | 595 | 6,000 | 1,190 |
| 1996-02-07 | 584 | 590 | 582 | 590 | 10,000 | 1,180 |
| 1996-02-06 | 596 | 596 | 581 | 594 | 18,000 | 1,188 |
| 1996-02-05 | 587 | 595 | 586 | 595 | 7,000 | 1,190 |
| 1996-02-02 | 600 | 600 | 586 | 586 | 4,000 | 1,172 |
| 1996-02-01 | 590 | 591 | 580 | 591 | 13,000 | 1,182 |
| 1996-01-31 | 609 | 609 | 590 | 590 | 19,000 | 1,180 |
| 1996-01-30 | 580 | 609 | 580 | 609 | 20,000 | 1,218 |
| 1996-01-29 | 577 | 590 | 577 | 580 | 11,000 | 1,160 |
| 1996-01-26 | 580 | 580 | 570 | 575 | 15,000 | 1,150 |
| 1996-01-25 | 590 | 590 | 580 | 580 | 13,000 | 1,160 |
| 1996-01-24 | 572 | 580 | 570 | 580 | 10,000 | 1,160 |
| 1996-01-23 | 584 | 584 | 581 | 582 | 15,000 | 1,164 |
| 1996-01-22 | 598 | 598 | 582 | 582 | 19,000 | 1,164 |
| 1996-01-19 | 606 | 606 | 585 | 585 | 14,000 | 1,170 |
| 1996-01-18 | 630 | 630 | 601 | 601 | 39,000 | 1,202 |
| 1996-01-17 | 650 | 655 | 625 | 630 | 203,000 | 1,260 |
| 1996-01-16 | 600 | 625 | 595 | 620 | 64,000 | 1,240 |
| 1996-01-12 | 592 | 595 | 580 | 593 | 26,000 | 1,186 |
| 1996-01-11 | 611 | 615 | 592 | 592 | 15,000 | 1,184 |
| 1996-01-10 | 596 | 629 | 595 | 600 | 68,000 | 1,200 |
| 1996-01-09 | 585 | 597 | 585 | 592 | 21,000 | 1,184 |
| 1996-01-08 | 576 | 585 | 576 | 580 | 16,000 | 1,160 |
| 1996-01-05 | 591 | 591 | 571 | 571 | 14,000 | 1,142 |
| 1996-01-04 | 582 | 582 | 581 | 581 | 8,000 | 1,162 |
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
