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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 330 | 345 | 330 | 345 | 2,000 | 690 |
| 1997-12-29 | 320 | 330 | 320 | 330 | 18,000 | 660 |
| 1997-12-26 | 312 | 320 | 305 | 320 | 14,000 | 640 |
| 1997-12-25 | 320 | 320 | 305 | 317 | 6,000 | 634 |
| 1997-12-24 | 324 | 327 | 320 | 320 | 5,000 | 640 |
| 1997-12-19 | 335 | 343 | 335 | 343 | 8,000 | 686 |
| 1997-12-18 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1997-12-17 | 334 | 335 | 326 | 335 | 3,000 | 670 |
| 1997-12-16 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 1997-12-15 | 339 | 339 | 339 | 339 | 5,000 | 678 |
| 1997-12-12 | 340 | 345 | 340 | 340 | 5,000 | 680 |
| 1997-12-11 | 340 | 340 | 340 | 340 | 6,000 | 680 |
| 1997-12-10 | 341 | 345 | 340 | 340 | 4,000 | 680 |
| 1997-12-09 | 350 | 350 | 340 | 340 | 11,000 | 680 |
| 1997-12-08 | 366 | 366 | 350 | 350 | 10,000 | 700 |
| 1997-12-05 | 366 | 366 | 361 | 361 | 14,000 | 722 |
| 1997-12-04 | 361 | 361 | 361 | 361 | 2,000 | 722 |
| 1997-12-03 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1997-12-02 | 400 | 400 | 381 | 381 | 3,000 | 762 |
| 1997-12-01 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1997-11-28 | 361 | 370 | 361 | 370 | 3,000 | 740 |
| 1997-11-27 | 365 | 365 | 360 | 360 | 8,000 | 720 |
| 1997-11-26 | 365 | 365 | 365 | 365 | 6,000 | 730 |
| 1997-11-25 | 370 | 370 | 360 | 360 | 4,000 | 720 |
| 1997-11-21 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 1997-11-20 | 385 | 385 | 385 | 385 | 6,000 | 770 |
| 1997-11-19 | 380 | 380 | 370 | 370 | 9,000 | 740 |
| 1997-11-18 | 371 | 380 | 371 | 380 | 8,000 | 760 |
| 1997-11-17 | 369 | 373 | 360 | 370 | 20,000 | 740 |
| 1997-11-14 | 375 | 375 | 360 | 370 | 13,000 | 740 |
| 1997-11-12 | 386 | 390 | 379 | 379 | 11,000 | 758 |
| 1997-11-11 | 390 | 390 | 386 | 386 | 4,000 | 772 |
| 1997-11-07 | 395 | 395 | 395 | 395 | 10,000 | 790 |
| 1997-11-06 | 420 | 420 | 410 | 410 | 10,000 | 820 |
| 1997-11-05 | 430 | 430 | 420 | 420 | 5,000 | 840 |
| 1997-11-04 | 435 | 435 | 430 | 430 | 4,000 | 860 |
| 1997-10-31 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 1997-10-30 | 430 | 440 | 430 | 435 | 5,000 | 870 |
| 1997-10-29 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1997-10-28 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 1997-10-27 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 1997-10-24 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 1997-10-23 | 455 | 455 | 445 | 445 | 2,000 | 890 |
| 1997-10-22 | 445 | 445 | 445 | 445 | 7,000 | 890 |
| 1997-10-21 | 430 | 440 | 430 | 440 | 4,000 | 880 |
| 1997-10-20 | 440 | 440 | 430 | 430 | 6,000 | 860 |
| 1997-10-17 | 410 | 410 | 410 | 410 | 8,000 | 820 |
| 1997-10-16 | 410 | 410 | 392 | 410 | 5,000 | 820 |
| 1997-10-15 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 1997-10-14 | 415 | 415 | 410 | 410 | 5,000 | 820 |
| 1997-10-09 | 430 | 430 | 416 | 420 | 5,000 | 840 |
| 1997-10-08 | 440 | 440 | 430 | 430 | 3,000 | 860 |
| 1997-10-07 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1997-10-03 | 415 | 415 | 400 | 415 | 27,000 | 830 |
| 1997-10-02 | 420 | 425 | 420 | 420 | 10,000 | 840 |
| 1997-10-01 | 450 | 451 | 435 | 435 | 9,000 | 870 |
| 1997-09-30 | 471 | 471 | 455 | 455 | 14,000 | 910 |
| 1997-09-29 | 481 | 481 | 471 | 471 | 8,000 | 942 |
| 1997-09-26 | 500 | 500 | 490 | 490 | 21,000 | 980 |
| 1997-09-25 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1997-09-24 | 502 | 502 | 500 | 500 | 8,000 | 1,000 |
| 1997-09-22 | 506 | 507 | 491 | 491 | 10,000 | 982 |
| 1997-09-19 | 528 | 530 | 505 | 505 | 7,000 | 1,010 |
| 1997-09-18 | 512 | 512 | 504 | 504 | 10,000 | 1,008 |
| 1997-09-17 | 515 | 520 | 511 | 520 | 7,000 | 1,040 |
| 1997-09-16 | 511 | 511 | 511 | 511 | 3,000 | 1,022 |
| 1997-09-12 | 525 | 525 | 511 | 521 | 15,000 | 1,042 |
| 1997-09-11 | 560 | 560 | 531 | 532 | 15,000 | 1,064 |
| 1997-09-10 | 551 | 560 | 550 | 560 | 7,000 | 1,120 |
| 1997-09-08 | 570 | 570 | 550 | 550 | 7,000 | 1,100 |
| 1997-09-05 | 560 | 570 | 560 | 570 | 4,000 | 1,140 |
| 1997-09-04 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1997-09-03 | 550 | 560 | 550 | 560 | 9,000 | 1,120 |
| 1997-09-02 | 552 | 552 | 551 | 551 | 3,000 | 1,102 |
| 1997-09-01 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1997-08-29 | 561 | 561 | 560 | 560 | 8,000 | 1,120 |
| 1997-08-28 | 569 | 575 | 569 | 575 | 2,000 | 1,150 |
| 1997-08-27 | 589 | 589 | 570 | 575 | 6,000 | 1,150 |
| 1997-08-25 | 588 | 588 | 588 | 588 | 2,000 | 1,176 |
| 1997-08-22 | 590 | 590 | 589 | 589 | 2,000 | 1,178 |
| 1997-08-21 | 560 | 564 | 560 | 564 | 4,000 | 1,128 |
| 1997-08-20 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1997-08-18 | 560 | 565 | 560 | 560 | 4,000 | 1,120 |
| 1997-08-15 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1997-08-14 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1997-08-13 | 595 | 595 | 580 | 580 | 8,000 | 1,160 |
| 1997-08-12 | 580 | 601 | 580 | 600 | 20,000 | 1,200 |
| 1997-08-11 | 590 | 590 | 560 | 560 | 19,000 | 1,120 |
| 1997-08-08 | 566 | 595 | 565 | 595 | 9,000 | 1,190 |
| 1997-08-07 | 560 | 560 | 551 | 551 | 7,000 | 1,102 |
| 1997-08-06 | 560 | 561 | 555 | 560 | 6,000 | 1,120 |
| 1997-08-05 | 561 | 570 | 550 | 570 | 9,000 | 1,140 |
| 1997-08-04 | 590 | 590 | 581 | 581 | 4,000 | 1,162 |
| 1997-08-01 | 591 | 591 | 585 | 590 | 8,000 | 1,180 |
| 1997-07-31 | 591 | 595 | 591 | 595 | 3,000 | 1,190 |
| 1997-07-30 | 615 | 615 | 600 | 600 | 7,000 | 1,200 |
| 1997-07-29 | 620 | 620 | 610 | 615 | 4,000 | 1,230 |
| 1997-07-28 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1997-07-25 | 611 | 611 | 590 | 590 | 55,000 | 1,180 |
| 1997-07-24 | 610 | 611 | 610 | 611 | 6,000 | 1,222 |
| 1997-07-23 | 620 | 620 | 603 | 609 | 10,000 | 1,218 |
| 1997-07-22 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 1997-07-18 | 638 | 640 | 615 | 615 | 10,000 | 1,230 |
| 1997-07-17 | 625 | 625 | 620 | 620 | 21,000 | 1,240 |
| 1997-07-16 | 631 | 640 | 625 | 625 | 24,000 | 1,250 |
| 1997-07-15 | 630 | 640 | 626 | 631 | 16,000 | 1,262 |
| 1997-07-14 | 650 | 650 | 646 | 646 | 6,000 | 1,292 |
| 1997-07-11 | 640 | 640 | 635 | 635 | 3,000 | 1,270 |
| 1997-07-10 | 625 | 630 | 625 | 625 | 10,000 | 1,250 |
| 1997-07-09 | 637 | 637 | 620 | 634 | 15,000 | 1,268 |
| 1997-07-08 | 635 | 638 | 625 | 638 | 13,000 | 1,276 |
| 1997-07-07 | 640 | 640 | 631 | 638 | 6,000 | 1,276 |
| 1997-07-04 | 630 | 640 | 630 | 640 | 20,000 | 1,280 |
| 1997-07-03 | 658 | 658 | 632 | 648 | 47,000 | 1,296 |
| 1997-07-02 | 641 | 651 | 641 | 650 | 118,000 | 1,300 |
| 1997-07-01 | 620 | 639 | 620 | 634 | 69,000 | 1,268 |
| 1997-06-30 | 610 | 620 | 602 | 602 | 11,000 | 1,204 |
| 1997-06-27 | 600 | 603 | 600 | 600 | 11,000 | 1,200 |
| 1997-06-26 | 600 | 600 | 595 | 599 | 9,000 | 1,198 |
| 1997-06-25 | 600 | 600 | 590 | 596 | 10,000 | 1,192 |
| 1997-06-24 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1997-06-23 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1997-06-20 | 620 | 620 | 620 | 620 | 4,000 | 1,240 |
| 1997-06-18 | 605 | 606 | 605 | 605 | 7,000 | 1,210 |
| 1997-06-17 | 602 | 605 | 602 | 605 | 6,000 | 1,210 |
| 1997-06-16 | 605 | 606 | 605 | 606 | 2,000 | 1,212 |
| 1997-06-13 | 602 | 610 | 602 | 603 | 5,000 | 1,206 |
| 1997-06-12 | 606 | 606 | 600 | 600 | 9,000 | 1,200 |
| 1997-06-11 | 610 | 610 | 605 | 606 | 20,000 | 1,212 |
| 1997-06-10 | 610 | 610 | 605 | 606 | 5,000 | 1,212 |
| 1997-06-09 | 612 | 625 | 612 | 620 | 12,000 | 1,240 |
| 1997-06-06 | 620 | 620 | 610 | 610 | 8,000 | 1,220 |
| 1997-06-05 | 620 | 620 | 605 | 605 | 7,000 | 1,210 |
| 1997-06-04 | 614 | 625 | 614 | 620 | 13,000 | 1,240 |
| 1997-06-03 | 612 | 612 | 611 | 612 | 9,000 | 1,224 |
| 1997-06-02 | 610 | 610 | 602 | 602 | 9,000 | 1,204 |
| 1997-05-30 | 610 | 612 | 607 | 610 | 29,000 | 1,220 |
| 1997-05-29 | 612 | 612 | 612 | 612 | 1,000 | 1,224 |
| 1997-05-28 | 620 | 620 | 612 | 612 | 7,000 | 1,224 |
| 1997-05-27 | 636 | 636 | 616 | 616 | 11,000 | 1,232 |
| 1997-05-26 | 620 | 630 | 615 | 616 | 8,000 | 1,232 |
| 1997-05-23 | 647 | 648 | 620 | 621 | 19,000 | 1,242 |
| 1997-05-22 | 644 | 645 | 625 | 644 | 15,000 | 1,288 |
| 1997-05-21 | 624 | 645 | 624 | 645 | 23,000 | 1,290 |
| 1997-05-20 | 645 | 645 | 615 | 625 | 19,000 | 1,250 |
| 1997-05-19 | 615 | 640 | 615 | 640 | 14,000 | 1,280 |
| 1997-05-16 | 610 | 625 | 610 | 624 | 7,000 | 1,248 |
| 1997-05-15 | 603 | 610 | 595 | 605 | 16,000 | 1,210 |
| 1997-05-14 | 615 | 615 | 605 | 611 | 13,000 | 1,222 |
| 1997-05-13 | 626 | 626 | 623 | 626 | 8,000 | 1,252 |
| 1997-05-12 | 610 | 626 | 591 | 602 | 13,000 | 1,204 |
| 1997-05-09 | 640 | 643 | 620 | 620 | 34,000 | 1,240 |
| 1997-05-08 | 650 | 655 | 631 | 641 | 57,000 | 1,282 |
| 1997-05-07 | 637 | 665 | 635 | 660 | 129,000 | 1,320 |
| 1997-05-06 | 623 | 635 | 620 | 630 | 113,000 | 1,260 |
| 1997-05-02 | 599 | 608 | 590 | 603 | 40,000 | 1,206 |
| 1997-05-01 | 591 | 605 | 590 | 601 | 65,000 | 1,202 |
| 1997-04-30 | 563 | 580 | 563 | 580 | 17,000 | 1,160 |
| 1997-04-28 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1997-04-25 | 581 | 581 | 560 | 560 | 5,000 | 1,120 |
| 1997-04-24 | 595 | 595 | 591 | 591 | 4,000 | 1,182 |
| 1997-04-23 | 579 | 595 | 576 | 595 | 28,000 | 1,190 |
| 1997-04-22 | 590 | 595 | 575 | 580 | 17,000 | 1,160 |
| 1997-04-21 | 560 | 580 | 560 | 570 | 7,000 | 1,140 |
| 1997-04-18 | 561 | 561 | 560 | 560 | 6,000 | 1,120 |
| 1997-04-17 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1997-04-16 | 523 | 523 | 520 | 520 | 7,000 | 1,040 |
| 1997-04-15 | 501 | 503 | 501 | 503 | 10,000 | 1,006 |
| 1997-04-14 | 511 | 511 | 500 | 501 | 10,000 | 1,002 |
| 1997-04-11 | 520 | 520 | 510 | 510 | 11,000 | 1,020 |
| 1997-04-10 | 531 | 531 | 500 | 520 | 32,000 | 1,040 |
| 1997-04-09 | 532 | 538 | 531 | 531 | 14,000 | 1,062 |
| 1997-04-08 | 550 | 550 | 530 | 531 | 6,000 | 1,062 |
| 1997-04-07 | 550 | 550 | 545 | 545 | 8,000 | 1,090 |
| 1997-04-04 | 560 | 560 | 550 | 550 | 14,000 | 1,100 |
| 1997-04-03 | 551 | 551 | 548 | 550 | 5,000 | 1,100 |
| 1997-04-02 | 589 | 589 | 546 | 546 | 6,000 | 1,092 |
| 1997-04-01 | 575 | 575 | 566 | 570 | 10,000 | 1,140 |
| 1997-03-31 | 575 | 575 | 575 | 575 | 3,000 | 1,150 |
| 1997-03-28 | 580 | 580 | 575 | 575 | 18,000 | 1,150 |
| 1997-03-27 | 575 | 580 | 575 | 575 | 9,000 | 1,150 |
| 1997-03-25 | 594 | 594 | 574 | 589 | 7,000 | 1,178 |
| 1997-03-24 | 565 | 595 | 565 | 595 | 9,000 | 1,190 |
| 1997-03-21 | 601 | 601 | 581 | 582 | 17,000 | 1,164 |
| 1997-03-19 | 563 | 599 | 563 | 595 | 27,000 | 1,190 |
| 1997-03-18 | 557 | 563 | 557 | 560 | 4,000 | 1,120 |
| 1997-03-17 | 545 | 557 | 545 | 557 | 3,000 | 1,114 |
| 1997-03-14 | 542 | 545 | 542 | 542 | 23,000 | 1,084 |
| 1997-03-13 | 542 | 542 | 542 | 542 | 3,000 | 1,084 |
| 1997-03-12 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1997-03-11 | 560 | 560 | 540 | 540 | 5,000 | 1,080 |
| 1997-03-07 | 553 | 560 | 553 | 560 | 2,000 | 1,120 |
| 1997-03-06 | 551 | 552 | 551 | 552 | 4,000 | 1,104 |
| 1997-03-05 | 561 | 563 | 561 | 563 | 4,000 | 1,126 |
| 1997-03-04 | 561 | 570 | 561 | 570 | 6,000 | 1,140 |
| 1997-03-03 | 575 | 575 | 570 | 570 | 6,000 | 1,140 |
| 1997-02-28 | 560 | 574 | 560 | 574 | 7,000 | 1,148 |
| 1997-02-27 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
| 1997-02-26 | 575 | 579 | 570 | 579 | 14,000 | 1,158 |
| 1997-02-25 | 575 | 575 | 561 | 570 | 12,000 | 1,140 |
| 1997-02-24 | 560 | 561 | 555 | 555 | 5,000 | 1,110 |
| 1997-02-21 | 587 | 587 | 565 | 570 | 5,000 | 1,140 |
| 1997-02-20 | 589 | 589 | 575 | 588 | 14,000 | 1,176 |
| 1997-02-19 | 581 | 581 | 571 | 571 | 6,000 | 1,142 |
| 1997-02-18 | 582 | 590 | 571 | 571 | 27,000 | 1,142 |
| 1997-02-17 | 568 | 589 | 563 | 563 | 25,000 | 1,126 |
| 1997-02-14 | 520 | 560 | 520 | 560 | 30,000 | 1,120 |
| 1997-02-13 | 520 | 520 | 512 | 520 | 11,000 | 1,040 |
| 1997-02-12 | 520 | 520 | 510 | 520 | 18,000 | 1,040 |
| 1997-02-10 | 522 | 523 | 521 | 521 | 6,000 | 1,042 |
| 1997-02-06 | 524 | 524 | 522 | 522 | 11,000 | 1,044 |
| 1997-02-05 | 540 | 540 | 523 | 523 | 2,000 | 1,046 |
| 1997-01-31 | 521 | 522 | 520 | 522 | 8,000 | 1,044 |
| 1997-01-30 | 540 | 540 | 521 | 521 | 7,000 | 1,042 |
| 1997-01-29 | 525 | 540 | 525 | 540 | 13,000 | 1,080 |
| 1997-01-28 | 511 | 525 | 511 | 525 | 6,000 | 1,050 |
| 1997-01-27 | 527 | 527 | 527 | 527 | 2,000 | 1,054 |
| 1997-01-24 | 528 | 528 | 528 | 528 | 1,000 | 1,056 |
| 1997-01-23 | 510 | 512 | 510 | 511 | 3,000 | 1,022 |
| 1997-01-22 | 501 | 520 | 501 | 520 | 3,000 | 1,040 |
| 1997-01-20 | 540 | 540 | 515 | 515 | 8,000 | 1,030 |
| 1997-01-17 | 516 | 516 | 513 | 513 | 4,000 | 1,026 |
| 1997-01-16 | 526 | 526 | 512 | 512 | 4,000 | 1,024 |
| 1997-01-14 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 1997-01-13 | 480 | 480 | 471 | 471 | 8,000 | 942 |
| 1997-01-10 | 502 | 502 | 480 | 485 | 26,000 | 970 |
| 1997-01-09 | 505 | 505 | 500 | 502 | 13,000 | 1,004 |
| 1997-01-08 | 505 | 509 | 505 | 505 | 16,000 | 1,010 |
| 1997-01-07 | 530 | 530 | 511 | 511 | 10,000 | 1,022 |
| 1997-01-06 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
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
