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
1998-12-3024024024024011,000480
1998-12-2924424524024022,000480
1998-12-282432442432433,000486
1998-12-252602602512516,000502
1998-12-242582582552559,000510
1998-12-222602602602602,000520
1998-12-212702702702701,000540
1998-12-182802802802809,000560
1998-12-172432432432432,000486
1998-12-162402422402422,000484
1998-12-152512512502507,000500
1998-12-142562562562564,000512
1998-12-112562562562564,000512
1998-12-102582582582584,000516
1998-12-092572572572575,000514
1998-12-082572572572571,000514
1998-12-0728028025525510,000510
1998-12-042572572522524,000504
1998-12-032512512502506,000500
1998-12-022662662502504,000500
1998-12-012742742742742,000548
1998-11-302802802792799,000558
1998-11-272802802802804,000560
1998-11-262782802782807,000560
1998-11-2527127126526623,000532
1998-11-242612652612659,000530
1998-11-202512602502607,000520
1998-11-192502512502518,000502
1998-11-182462462462465,000492
1998-11-172462462462466,000492
1998-11-162452452452452,000490
1998-11-132472472472471,000494
1998-11-122472472472471,000494
1998-11-112502502452455,000490
1998-11-102522522502503,000500
1998-11-092652652502502,000500
1998-11-062552552552556,000510
1998-11-052552552552552,000510
1998-11-042512512512512,000502
1998-11-022502512502506,000500
1998-10-292522522522524,000504
1998-10-282512512512514,000502
1998-10-272612612612615,000522
1998-10-262512612512612,000522
1998-10-232902902402405,000480
1998-10-222762762762765,000552
1998-10-212802902762763,000552
1998-10-202942942802807,000560
1998-10-192512512512511,000502
1998-10-162612612512517,000502
1998-10-152642642642645,000528
1998-10-1326626626126411,000528
1998-10-122642642642641,000528
1998-10-092642642642642,000528
1998-10-0826526526426418,000528
1998-10-072612642612637,000526
1998-10-062652652612619,000522
1998-10-0527027126526510,000530
1998-10-022802802802803,000560
1998-10-012802802612617,000522
1998-09-303003052913058,000610
1998-09-292912922912918,000582
1998-09-283263263263262,000652
1998-09-243343343053305,000660
1998-09-223013153013039,000606
1998-09-2137037429729779,000594
1998-09-1832735532735589,000710
1998-09-1729332429332053,000640
1998-09-162902932902936,000586
1998-09-0926729526729519,000590
1998-09-0826027026027012,000540
1998-09-0723226023026064,000520
1998-09-0426626626026011,000520
1998-09-032702702702705,000540
1998-09-0227027027027023,000540
1998-09-0127127426027035,000540
1998-08-312742742722723,000544
1998-08-2830030029429414,000588
1998-08-2730630730030013,000600
1998-08-263053053053056,000610
1998-08-253203203153154,000630
1998-08-243193203193208,000640
1998-08-213433433393395,000678
1998-08-203283493283495,000698
1998-08-123103203103206,000640
1998-08-103203203203204,000640
1998-08-073203203203202,000640
1998-08-063253253203205,000640
1998-08-0532532532532519,000650
1998-08-043263263253259,000650
1998-08-033403403263265,000652
1998-07-303403483333488,000696
1998-07-293403413373378,000674
1998-07-283503503503501,000700
1998-07-2437037037037011,000740
1998-07-233513513503504,000700
1998-07-223693693443504,000700
1998-07-213693693693698,000738
1998-07-173603693603686,000736
1998-07-163503503503502,000700
1998-07-153503503503505,000700
1998-07-1434134134034020,000680
1998-07-1334034034034010,000680
1998-07-093603603603601,000720
1998-07-083703703703701,000740
1998-07-073803903803807,000760
1998-07-063503503503505,000700
1998-07-033503503403507,000700
1998-07-023503503423424,000684
1998-07-013403413403418,000682
1998-06-303403503403503,000700
1998-06-293403403403404,000680
1998-06-253403403393393,000678
1998-06-243253303253306,000660
1998-06-233403403403404,000680
1998-06-223253253253252,000650
1998-06-193413433413435,000686
1998-06-183263303263304,000660
1998-06-173303303303302,000660
1998-06-163503503503502,000700
1998-06-153503503503503,000700
1998-06-123503503503502,000700
1998-06-113253303253302,000660
1998-06-103253253253252,000650
1998-06-083403403403405,000680
1998-06-053503503503501,000700
1998-06-043353353353352,000670
1998-06-033503503503502,000700
1998-06-013523523503503,000700
1998-05-283523523523521,000704
1998-05-263693693693691,000738
1998-05-253703703703702,000740
1998-05-223703703703701,000740
1998-05-203703703703703,000740
1998-05-143503503503502,000700
1998-05-133503753503755,000750
1998-05-123503533403405,000680
1998-05-113753753753751,000750
1998-05-083753753753751,000750
1998-05-073803803803804,000760
1998-05-063793803793802,000760
1998-05-013953953903902,000780
1998-04-283953953953951,000790
1998-04-244004004004002,000800
1998-04-224024024024025,000804
1998-04-213723723723721,000744
1998-04-203803803753759,000750
1998-04-173703703703707,000740
1998-04-163703703703702,000740
1998-04-153843843703808,000760
1998-04-143853853853853,000770
1998-04-103803803803806,000760
1998-04-093803803803801,000760
1998-04-0838538538038010,000760
1998-04-0740040038538511,000770
1998-04-064004004004003,000800
1998-04-033954003954002,000800
1998-04-0143043043043024,000860
1998-03-3142443542143533,000870
1998-03-3041842641842526,000850
1998-03-274234234234233,000846
1998-03-264154154154153,000830
1998-03-254154154154152,000830
1998-03-244154154154151,000830
1998-03-234284284204203,000840
1998-03-2042242842242832,000856
1998-03-1940042240042215,000844
1998-03-184004054004057,000810
1998-03-1740040840040815,000816
1998-03-164244244054057,000810
1998-03-1341042641042432,000848
1998-03-1241041241041216,000824
1998-03-1140540940540948,000818
1998-03-104004094004092,000818
1998-03-094124124024024,000804
1998-03-0640041040040721,000814
1998-03-054104104004003,000800
1998-03-0341041540541220,000824
1998-03-024114154114152,000830
1998-02-2741541541041014,000820
1998-02-264204204204204,000840
1998-02-254254254204243,000848
1998-02-234334334284286,000856
1998-02-204254284204285,000856
1998-02-194184254184252,000850
1998-02-184234234234231,000846
1998-02-174254284254285,000856
1998-02-164254294254293,000858
1998-02-124354354354353,000870
1998-02-1043444042044014,000880
1998-02-0945045044044010,000880
1998-02-064294404294408,000880
1998-02-0540842540842511,000850
1998-02-0441441541441511,000830
1998-02-034254254254251,000850
1998-02-024204204104207,000840
1998-01-3042042041042015,000840
1998-01-294204304204307,000860
1998-01-2841842041542015,000840
1998-01-2741542041541816,000836
1998-01-264304304204209,000840
1998-01-234304354304356,000870
1998-01-224004203984207,000840
1998-01-214004104004059,000810
1998-01-2036439536039517,000790
1998-01-193583593583596,000718
1998-01-163633683633682,000736
1998-01-1436836835036823,000736
1998-01-133573653573626,000724
1998-01-123653653623622,000724
1998-01-093683693683695,000738
1998-01-0836437036436911,000738
1998-01-073653703653696,000738
1998-01-063453703453709,000740

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