5304 SECカーボン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 240 | 240 | 240 | 240 | 11,000 | 480 |
| 1998-12-29 | 244 | 245 | 240 | 240 | 22,000 | 480 |
| 1998-12-28 | 243 | 244 | 243 | 243 | 3,000 | 486 |
| 1998-12-25 | 260 | 260 | 251 | 251 | 6,000 | 502 |
| 1998-12-24 | 258 | 258 | 255 | 255 | 9,000 | 510 |
| 1998-12-22 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1998-12-21 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1998-12-18 | 280 | 280 | 280 | 280 | 9,000 | 560 |
| 1998-12-17 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 1998-12-16 | 240 | 242 | 240 | 242 | 2,000 | 484 |
| 1998-12-15 | 251 | 251 | 250 | 250 | 7,000 | 500 |
| 1998-12-14 | 256 | 256 | 256 | 256 | 4,000 | 512 |
| 1998-12-11 | 256 | 256 | 256 | 256 | 4,000 | 512 |
| 1998-12-10 | 258 | 258 | 258 | 258 | 4,000 | 516 |
| 1998-12-09 | 257 | 257 | 257 | 257 | 5,000 | 514 |
| 1998-12-08 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 1998-12-07 | 280 | 280 | 255 | 255 | 10,000 | 510 |
| 1998-12-04 | 257 | 257 | 252 | 252 | 4,000 | 504 |
| 1998-12-03 | 251 | 251 | 250 | 250 | 6,000 | 500 |
| 1998-12-02 | 266 | 266 | 250 | 250 | 4,000 | 500 |
| 1998-12-01 | 274 | 274 | 274 | 274 | 2,000 | 548 |
| 1998-11-30 | 280 | 280 | 279 | 279 | 9,000 | 558 |
| 1998-11-27 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 1998-11-26 | 278 | 280 | 278 | 280 | 7,000 | 560 |
| 1998-11-25 | 271 | 271 | 265 | 266 | 23,000 | 532 |
| 1998-11-24 | 261 | 265 | 261 | 265 | 9,000 | 530 |
| 1998-11-20 | 251 | 260 | 250 | 260 | 7,000 | 520 |
| 1998-11-19 | 250 | 251 | 250 | 251 | 8,000 | 502 |
| 1998-11-18 | 246 | 246 | 246 | 246 | 5,000 | 492 |
| 1998-11-17 | 246 | 246 | 246 | 246 | 6,000 | 492 |
| 1998-11-16 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 1998-11-13 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 1998-11-12 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 1998-11-11 | 250 | 250 | 245 | 245 | 5,000 | 490 |
| 1998-11-10 | 252 | 252 | 250 | 250 | 3,000 | 500 |
| 1998-11-09 | 265 | 265 | 250 | 250 | 2,000 | 500 |
| 1998-11-06 | 255 | 255 | 255 | 255 | 6,000 | 510 |
| 1998-11-05 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 1998-11-04 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 1998-11-02 | 250 | 251 | 250 | 250 | 6,000 | 500 |
| 1998-10-29 | 252 | 252 | 252 | 252 | 4,000 | 504 |
| 1998-10-28 | 251 | 251 | 251 | 251 | 4,000 | 502 |
| 1998-10-27 | 261 | 261 | 261 | 261 | 5,000 | 522 |
| 1998-10-26 | 251 | 261 | 251 | 261 | 2,000 | 522 |
| 1998-10-23 | 290 | 290 | 240 | 240 | 5,000 | 480 |
| 1998-10-22 | 276 | 276 | 276 | 276 | 5,000 | 552 |
| 1998-10-21 | 280 | 290 | 276 | 276 | 3,000 | 552 |
| 1998-10-20 | 294 | 294 | 280 | 280 | 7,000 | 560 |
| 1998-10-19 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 1998-10-16 | 261 | 261 | 251 | 251 | 7,000 | 502 |
| 1998-10-15 | 264 | 264 | 264 | 264 | 5,000 | 528 |
| 1998-10-13 | 266 | 266 | 261 | 264 | 11,000 | 528 |
| 1998-10-12 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 1998-10-09 | 264 | 264 | 264 | 264 | 2,000 | 528 |
| 1998-10-08 | 265 | 265 | 264 | 264 | 18,000 | 528 |
| 1998-10-07 | 261 | 264 | 261 | 263 | 7,000 | 526 |
| 1998-10-06 | 265 | 265 | 261 | 261 | 9,000 | 522 |
| 1998-10-05 | 270 | 271 | 265 | 265 | 10,000 | 530 |
| 1998-10-02 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1998-10-01 | 280 | 280 | 261 | 261 | 7,000 | 522 |
| 1998-09-30 | 300 | 305 | 291 | 305 | 8,000 | 610 |
| 1998-09-29 | 291 | 292 | 291 | 291 | 8,000 | 582 |
| 1998-09-28 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 1998-09-24 | 334 | 334 | 305 | 330 | 5,000 | 660 |
| 1998-09-22 | 301 | 315 | 301 | 303 | 9,000 | 606 |
| 1998-09-21 | 370 | 374 | 297 | 297 | 79,000 | 594 |
| 1998-09-18 | 327 | 355 | 327 | 355 | 89,000 | 710 |
| 1998-09-17 | 293 | 324 | 293 | 320 | 53,000 | 640 |
| 1998-09-16 | 290 | 293 | 290 | 293 | 6,000 | 586 |
| 1998-09-09 | 267 | 295 | 267 | 295 | 19,000 | 590 |
| 1998-09-08 | 260 | 270 | 260 | 270 | 12,000 | 540 |
| 1998-09-07 | 232 | 260 | 230 | 260 | 64,000 | 520 |
| 1998-09-04 | 266 | 266 | 260 | 260 | 11,000 | 520 |
| 1998-09-03 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 1998-09-02 | 270 | 270 | 270 | 270 | 23,000 | 540 |
| 1998-09-01 | 271 | 274 | 260 | 270 | 35,000 | 540 |
| 1998-08-31 | 274 | 274 | 272 | 272 | 3,000 | 544 |
| 1998-08-28 | 300 | 300 | 294 | 294 | 14,000 | 588 |
| 1998-08-27 | 306 | 307 | 300 | 300 | 13,000 | 600 |
| 1998-08-26 | 305 | 305 | 305 | 305 | 6,000 | 610 |
| 1998-08-25 | 320 | 320 | 315 | 315 | 4,000 | 630 |
| 1998-08-24 | 319 | 320 | 319 | 320 | 8,000 | 640 |
| 1998-08-21 | 343 | 343 | 339 | 339 | 5,000 | 678 |
| 1998-08-20 | 328 | 349 | 328 | 349 | 5,000 | 698 |
| 1998-08-12 | 310 | 320 | 310 | 320 | 6,000 | 640 |
| 1998-08-10 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 1998-08-07 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1998-08-06 | 325 | 325 | 320 | 320 | 5,000 | 640 |
| 1998-08-05 | 325 | 325 | 325 | 325 | 19,000 | 650 |
| 1998-08-04 | 326 | 326 | 325 | 325 | 9,000 | 650 |
| 1998-08-03 | 340 | 340 | 326 | 326 | 5,000 | 652 |
| 1998-07-30 | 340 | 348 | 333 | 348 | 8,000 | 696 |
| 1998-07-29 | 340 | 341 | 337 | 337 | 8,000 | 674 |
| 1998-07-28 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1998-07-24 | 370 | 370 | 370 | 370 | 11,000 | 740 |
| 1998-07-23 | 351 | 351 | 350 | 350 | 4,000 | 700 |
| 1998-07-22 | 369 | 369 | 344 | 350 | 4,000 | 700 |
| 1998-07-21 | 369 | 369 | 369 | 369 | 8,000 | 738 |
| 1998-07-17 | 360 | 369 | 360 | 368 | 6,000 | 736 |
| 1998-07-16 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1998-07-15 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 1998-07-14 | 341 | 341 | 340 | 340 | 20,000 | 680 |
| 1998-07-13 | 340 | 340 | 340 | 340 | 10,000 | 680 |
| 1998-07-09 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1998-07-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1998-07-07 | 380 | 390 | 380 | 380 | 7,000 | 760 |
| 1998-07-06 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 1998-07-03 | 350 | 350 | 340 | 350 | 7,000 | 700 |
| 1998-07-02 | 350 | 350 | 342 | 342 | 4,000 | 684 |
| 1998-07-01 | 340 | 341 | 340 | 341 | 8,000 | 682 |
| 1998-06-30 | 340 | 350 | 340 | 350 | 3,000 | 700 |
| 1998-06-29 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 1998-06-25 | 340 | 340 | 339 | 339 | 3,000 | 678 |
| 1998-06-24 | 325 | 330 | 325 | 330 | 6,000 | 660 |
| 1998-06-23 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 1998-06-22 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1998-06-19 | 341 | 343 | 341 | 343 | 5,000 | 686 |
| 1998-06-18 | 326 | 330 | 326 | 330 | 4,000 | 660 |
| 1998-06-17 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1998-06-16 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1998-06-15 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 1998-06-12 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1998-06-11 | 325 | 330 | 325 | 330 | 2,000 | 660 |
| 1998-06-10 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1998-06-08 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 1998-06-05 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1998-06-04 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 1998-06-03 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1998-06-01 | 352 | 352 | 350 | 350 | 3,000 | 700 |
| 1998-05-28 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 1998-05-26 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 1998-05-25 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1998-05-22 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1998-05-20 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1998-05-14 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1998-05-13 | 350 | 375 | 350 | 375 | 5,000 | 750 |
| 1998-05-12 | 350 | 353 | 340 | 340 | 5,000 | 680 |
| 1998-05-11 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1998-05-08 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1998-05-07 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 1998-05-06 | 379 | 380 | 379 | 380 | 2,000 | 760 |
| 1998-05-01 | 395 | 395 | 390 | 390 | 2,000 | 780 |
| 1998-04-28 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1998-04-24 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1998-04-22 | 402 | 402 | 402 | 402 | 5,000 | 804 |
| 1998-04-21 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 1998-04-20 | 380 | 380 | 375 | 375 | 9,000 | 750 |
| 1998-04-17 | 370 | 370 | 370 | 370 | 7,000 | 740 |
| 1998-04-16 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1998-04-15 | 384 | 384 | 370 | 380 | 8,000 | 760 |
| 1998-04-14 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 1998-04-10 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 1998-04-09 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1998-04-08 | 385 | 385 | 380 | 380 | 10,000 | 760 |
| 1998-04-07 | 400 | 400 | 385 | 385 | 11,000 | 770 |
| 1998-04-06 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1998-04-03 | 395 | 400 | 395 | 400 | 2,000 | 800 |
| 1998-04-01 | 430 | 430 | 430 | 430 | 24,000 | 860 |
| 1998-03-31 | 424 | 435 | 421 | 435 | 33,000 | 870 |
| 1998-03-30 | 418 | 426 | 418 | 425 | 26,000 | 850 |
| 1998-03-27 | 423 | 423 | 423 | 423 | 3,000 | 846 |
| 1998-03-26 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 1998-03-25 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 1998-03-24 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1998-03-23 | 428 | 428 | 420 | 420 | 3,000 | 840 |
| 1998-03-20 | 422 | 428 | 422 | 428 | 32,000 | 856 |
| 1998-03-19 | 400 | 422 | 400 | 422 | 15,000 | 844 |
| 1998-03-18 | 400 | 405 | 400 | 405 | 7,000 | 810 |
| 1998-03-17 | 400 | 408 | 400 | 408 | 15,000 | 816 |
| 1998-03-16 | 424 | 424 | 405 | 405 | 7,000 | 810 |
| 1998-03-13 | 410 | 426 | 410 | 424 | 32,000 | 848 |
| 1998-03-12 | 410 | 412 | 410 | 412 | 16,000 | 824 |
| 1998-03-11 | 405 | 409 | 405 | 409 | 48,000 | 818 |
| 1998-03-10 | 400 | 409 | 400 | 409 | 2,000 | 818 |
| 1998-03-09 | 412 | 412 | 402 | 402 | 4,000 | 804 |
| 1998-03-06 | 400 | 410 | 400 | 407 | 21,000 | 814 |
| 1998-03-05 | 410 | 410 | 400 | 400 | 3,000 | 800 |
| 1998-03-03 | 410 | 415 | 405 | 412 | 20,000 | 824 |
| 1998-03-02 | 411 | 415 | 411 | 415 | 2,000 | 830 |
| 1998-02-27 | 415 | 415 | 410 | 410 | 14,000 | 820 |
| 1998-02-26 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 1998-02-25 | 425 | 425 | 420 | 424 | 3,000 | 848 |
| 1998-02-23 | 433 | 433 | 428 | 428 | 6,000 | 856 |
| 1998-02-20 | 425 | 428 | 420 | 428 | 5,000 | 856 |
| 1998-02-19 | 418 | 425 | 418 | 425 | 2,000 | 850 |
| 1998-02-18 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 1998-02-17 | 425 | 428 | 425 | 428 | 5,000 | 856 |
| 1998-02-16 | 425 | 429 | 425 | 429 | 3,000 | 858 |
| 1998-02-12 | 435 | 435 | 435 | 435 | 3,000 | 870 |
| 1998-02-10 | 434 | 440 | 420 | 440 | 14,000 | 880 |
| 1998-02-09 | 450 | 450 | 440 | 440 | 10,000 | 880 |
| 1998-02-06 | 429 | 440 | 429 | 440 | 8,000 | 880 |
| 1998-02-05 | 408 | 425 | 408 | 425 | 11,000 | 850 |
| 1998-02-04 | 414 | 415 | 414 | 415 | 11,000 | 830 |
| 1998-02-03 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1998-02-02 | 420 | 420 | 410 | 420 | 7,000 | 840 |
| 1998-01-30 | 420 | 420 | 410 | 420 | 15,000 | 840 |
| 1998-01-29 | 420 | 430 | 420 | 430 | 7,000 | 860 |
| 1998-01-28 | 418 | 420 | 415 | 420 | 15,000 | 840 |
| 1998-01-27 | 415 | 420 | 415 | 418 | 16,000 | 836 |
| 1998-01-26 | 430 | 430 | 420 | 420 | 9,000 | 840 |
| 1998-01-23 | 430 | 435 | 430 | 435 | 6,000 | 870 |
| 1998-01-22 | 400 | 420 | 398 | 420 | 7,000 | 840 |
| 1998-01-21 | 400 | 410 | 400 | 405 | 9,000 | 810 |
| 1998-01-20 | 364 | 395 | 360 | 395 | 17,000 | 790 |
| 1998-01-19 | 358 | 359 | 358 | 359 | 6,000 | 718 |
| 1998-01-16 | 363 | 368 | 363 | 368 | 2,000 | 736 |
| 1998-01-14 | 368 | 368 | 350 | 368 | 23,000 | 736 |
| 1998-01-13 | 357 | 365 | 357 | 362 | 6,000 | 724 |
| 1998-01-12 | 365 | 365 | 362 | 362 | 2,000 | 724 |
| 1998-01-09 | 368 | 369 | 368 | 369 | 5,000 | 738 |
| 1998-01-08 | 364 | 370 | 364 | 369 | 11,000 | 738 |
| 1998-01-07 | 365 | 370 | 365 | 369 | 6,000 | 738 |
| 1998-01-06 | 345 | 370 | 345 | 370 | 9,000 | 740 |
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
