5304 SECカーボン(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-303303453303452,000690
1997-12-2932033032033018,000660
1997-12-2631232030532014,000640
1997-12-253203203053176,000634
1997-12-243243273203205,000640
1997-12-193353433353438,000686
1997-12-183303303303301,000660
1997-12-173343353263353,000670
1997-12-163343343343341,000668
1997-12-153393393393395,000678
1997-12-123403453403405,000680
1997-12-113403403403406,000680
1997-12-103413453403404,000680
1997-12-0935035034034011,000680
1997-12-0836636635035010,000700
1997-12-0536636636136114,000722
1997-12-043613613613612,000722
1997-12-033803803803802,000760
1997-12-024004003813813,000762
1997-12-013803803803801,000760
1997-11-283613703613703,000740
1997-11-273653653603608,000720
1997-11-263653653653656,000730
1997-11-253703703603604,000720
1997-11-213753753753753,000750
1997-11-203853853853856,000770
1997-11-193803803703709,000740
1997-11-183713803713808,000760
1997-11-1736937336037020,000740
1997-11-1437537536037013,000740
1997-11-1238639037937911,000758
1997-11-113903903863864,000772
1997-11-0739539539539510,000790
1997-11-0642042041041010,000820
1997-11-054304304204205,000840
1997-11-044354354304304,000860
1997-10-314354354354352,000870
1997-10-304304404304355,000870
1997-10-294304304304302,000860
1997-10-284294294294291,000858
1997-10-274454454454452,000890
1997-10-244454454454452,000890
1997-10-234554554454452,000890
1997-10-224454454454457,000890
1997-10-214304404304404,000880
1997-10-204404404304306,000860
1997-10-174104104104108,000820
1997-10-164104103924105,000820
1997-10-154104104104103,000820
1997-10-144154154104105,000820
1997-10-094304304164205,000840
1997-10-084404404304303,000860
1997-10-074504504504502,000900
1997-10-0341541540041527,000830
1997-10-0242042542042010,000840
1997-10-014504514354359,000870
1997-09-3047147145545514,000910
1997-09-294814814714718,000942
1997-09-2650050049049021,000980
1997-09-255005005005003,0001,000
1997-09-245025025005008,0001,000
1997-09-2250650749149110,000982
1997-09-195285305055057,0001,010
1997-09-1851251250450410,0001,008
1997-09-175155205115207,0001,040
1997-09-165115115115113,0001,022
1997-09-1252552551152115,0001,042
1997-09-1156056053153215,0001,064
1997-09-105515605505607,0001,120
1997-09-085705705505507,0001,100
1997-09-055605705605704,0001,140
1997-09-045605605605601,0001,120
1997-09-035505605505609,0001,120
1997-09-025525525515513,0001,102
1997-09-015605605605601,0001,120
1997-08-295615615605608,0001,120
1997-08-285695755695752,0001,150
1997-08-275895895705756,0001,150
1997-08-255885885885882,0001,176
1997-08-225905905895892,0001,178
1997-08-215605645605644,0001,128
1997-08-206006006006004,0001,200
1997-08-185605655605604,0001,120
1997-08-155805805805802,0001,160
1997-08-145705705705702,0001,140
1997-08-135955955805808,0001,160
1997-08-1258060158060020,0001,200
1997-08-1159059056056019,0001,120
1997-08-085665955655959,0001,190
1997-08-075605605515517,0001,102
1997-08-065605615555606,0001,120
1997-08-055615705505709,0001,140
1997-08-045905905815814,0001,162
1997-08-015915915855908,0001,180
1997-07-315915955915953,0001,190
1997-07-306156156006007,0001,200
1997-07-296206206106154,0001,230
1997-07-286006006006003,0001,200
1997-07-2561161159059055,0001,180
1997-07-246106116106116,0001,222
1997-07-2362062060360910,0001,218
1997-07-226356356356351,0001,270
1997-07-1863864061561510,0001,230
1997-07-1762562562062021,0001,240
1997-07-1663164062562524,0001,250
1997-07-1563064062663116,0001,262
1997-07-146506506466466,0001,292
1997-07-116406406356353,0001,270
1997-07-1062563062562510,0001,250
1997-07-0963763762063415,0001,268
1997-07-0863563862563813,0001,276
1997-07-076406406316386,0001,276
1997-07-0463064063064020,0001,280
1997-07-0365865863264847,0001,296
1997-07-02641651641650118,0001,300
1997-07-0162063962063469,0001,268
1997-06-3061062060260211,0001,204
1997-06-2760060360060011,0001,200
1997-06-266006005955999,0001,198
1997-06-2560060059059610,0001,192
1997-06-246006006006003,0001,200
1997-06-236006006006001,0001,200
1997-06-206206206206204,0001,240
1997-06-186056066056057,0001,210
1997-06-176026056026056,0001,210
1997-06-166056066056062,0001,212
1997-06-136026106026035,0001,206
1997-06-126066066006009,0001,200
1997-06-1161061060560620,0001,212
1997-06-106106106056065,0001,212
1997-06-0961262561262012,0001,240
1997-06-066206206106108,0001,220
1997-06-056206206056057,0001,210
1997-06-0461462561462013,0001,240
1997-06-036126126116129,0001,224
1997-06-026106106026029,0001,204
1997-05-3061061260761029,0001,220
1997-05-296126126126121,0001,224
1997-05-286206206126127,0001,224
1997-05-2763663661661611,0001,232
1997-05-266206306156168,0001,232
1997-05-2364764862062119,0001,242
1997-05-2264464562564415,0001,288
1997-05-2162464562464523,0001,290
1997-05-2064564561562519,0001,250
1997-05-1961564061564014,0001,280
1997-05-166106256106247,0001,248
1997-05-1560361059560516,0001,210
1997-05-1461561560561113,0001,222
1997-05-136266266236268,0001,252
1997-05-1261062659160213,0001,204
1997-05-0964064362062034,0001,240
1997-05-0865065563164157,0001,282
1997-05-07637665635660129,0001,320
1997-05-06623635620630113,0001,260
1997-05-0259960859060340,0001,206
1997-05-0159160559060165,0001,202
1997-04-3056358056358017,0001,160
1997-04-285605605605603,0001,120
1997-04-255815815605605,0001,120
1997-04-245955955915914,0001,182
1997-04-2357959557659528,0001,190
1997-04-2259059557558017,0001,160
1997-04-215605805605707,0001,140
1997-04-185615615605606,0001,120
1997-04-175205205205201,0001,040
1997-04-165235235205207,0001,040
1997-04-1550150350150310,0001,006
1997-04-1451151150050110,0001,002
1997-04-1152052051051011,0001,020
1997-04-1053153150052032,0001,040
1997-04-0953253853153114,0001,062
1997-04-085505505305316,0001,062
1997-04-075505505455458,0001,090
1997-04-0456056055055014,0001,100
1997-04-035515515485505,0001,100
1997-04-025895895465466,0001,092
1997-04-0157557556657010,0001,140
1997-03-315755755755753,0001,150
1997-03-2858058057557518,0001,150
1997-03-275755805755759,0001,150
1997-03-255945945745897,0001,178
1997-03-245655955655959,0001,190
1997-03-2160160158158217,0001,164
1997-03-1956359956359527,0001,190
1997-03-185575635575604,0001,120
1997-03-175455575455573,0001,114
1997-03-1454254554254223,0001,084
1997-03-135425425425423,0001,084
1997-03-125605605605602,0001,120
1997-03-115605605405405,0001,080
1997-03-075535605535602,0001,120
1997-03-065515525515524,0001,104
1997-03-055615635615634,0001,126
1997-03-045615705615706,0001,140
1997-03-035755755705706,0001,140
1997-02-285605745605747,0001,148
1997-02-275795795795792,0001,158
1997-02-2657557957057914,0001,158
1997-02-2557557556157012,0001,140
1997-02-245605615555555,0001,110
1997-02-215875875655705,0001,140
1997-02-2058958957558814,0001,176
1997-02-195815815715716,0001,142
1997-02-1858259057157127,0001,142
1997-02-1756858956356325,0001,126
1997-02-1452056052056030,0001,120
1997-02-1352052051252011,0001,040
1997-02-1252052051052018,0001,040
1997-02-105225235215216,0001,042
1997-02-0652452452252211,0001,044
1997-02-055405405235232,0001,046
1997-01-315215225205228,0001,044
1997-01-305405405215217,0001,042
1997-01-2952554052554013,0001,080
1997-01-285115255115256,0001,050
1997-01-275275275275272,0001,054
1997-01-245285285285281,0001,056
1997-01-235105125105113,0001,022
1997-01-225015205015203,0001,040
1997-01-205405405155158,0001,030
1997-01-175165165135134,0001,026
1997-01-165265265125124,0001,024
1997-01-144964964964962,000992
1997-01-134804804714718,000942
1997-01-1050250248048526,000970
1997-01-0950550550050213,0001,004
1997-01-0850550950550516,0001,010
1997-01-0753053051151110,0001,022
1997-01-065205205205201,0001,040

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