5304 SECカーボン(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302302302302301,000460
1999-12-2822022022022010,000440
1999-12-2724324321924318,000486
1999-12-242552552512515,000502
1999-12-222272272202207,000440
1999-12-212292302272277,000454
1999-12-202592592592599,000518
1999-12-172252292252292,000458
1999-12-162142292142297,000458
1999-12-152302302202294,000458
1999-12-142202302202308,000460
1999-12-132222282212285,000456
1999-12-102252262252262,000452
1999-12-082302302302309,000460
1999-12-062232302232304,000460
1999-12-032302302252259,000450
1999-12-022292292292291,000458
1999-12-0122023022023011,000460
1999-11-302202202152206,000440
1999-11-292202282202283,000456
1999-11-262302302302302,000460
1999-11-252302302302303,000460
1999-11-242202292202292,000458
1999-11-222292292292291,000458
1999-11-1923223323023012,000460
1999-11-182302302302305,000460
1999-11-162342342302307,000460
1999-11-152162352152357,000470
1999-11-122392392252268,000452
1999-11-112402402152154,000430
1999-11-092402402132399,000478
1999-11-0821324021324021,000480
1999-11-052322402322328,000464
1999-11-042402402312315,000462
1999-11-022402402302306,000460
1999-11-012402402402408,000480
1999-10-292392402392402,000480
1999-10-282402402402406,000480
1999-10-262492492492492,000498
1999-10-2525525524924919,000498
1999-10-202502502502506,000500
1999-10-182402402402404,000480
1999-10-142412412402406,000480
1999-10-132452452402408,000480
1999-10-122472472472473,000494
1999-10-082452452452454,000490
1999-10-072442452442454,000490
1999-10-062442442402408,000480
1999-10-052442442442441,000488
1999-10-042442442432435,000486
1999-09-302412412412412,000482
1999-09-292552552412414,000482
1999-09-2426526525725711,000514
1999-09-222572572572571,000514
1999-09-212572572572571,000514
1999-09-202872872872875,000574
1999-09-142602602552555,000510
1999-09-132652652602605,000520
1999-09-102702702702702,000540
1999-09-082712712702704,000540
1999-09-072712712712711,000542
1999-09-062722722702704,000540
1999-09-032722722722721,000544
1999-09-022712712702708,000540
1999-08-302702702702701,000540
1999-08-2727027127027010,000540
1999-08-253003003003002,000600
1999-08-203003003003005,000600
1999-08-192752752752751,000550
1999-08-172732802702704,000540
1999-08-162672672672671,000534
1999-08-112612612602603,000520
1999-08-092822822772772,000554
1999-08-042932932912916,000582
1999-08-032952952952954,000590
1999-08-0229729729529516,000590
1999-07-302962972962974,000594
1999-07-282982982952954,000590
1999-07-2729929929729712,000594
1999-07-263003003003001,000600
1999-07-233183182992998,000598
1999-07-223013013003004,000600
1999-07-213093093003003,000600
1999-07-1933033032132112,000642
1999-07-163203203183186,000636
1999-07-153203203203202,000640
1999-07-123253253203203,000640
1999-07-0932932932132315,000646
1999-07-0832633132632912,000658
1999-07-0730032029732022,000640
1999-07-062973002973008,000600
1999-07-053003002972973,000594
1999-07-022972992962997,000598
1999-07-012982982962964,000592
1999-06-302963002962963,000592
1999-06-292963052963053,000610
1999-06-2829429929429913,000598
1999-06-2529730029529527,000590
1999-06-242992992952952,000590
1999-06-2329530029029936,000598
1999-06-2229129529029011,000580
1999-06-182982982952959,000590
1999-06-1729529529529512,000590
1999-06-162752872752875,000574
1999-06-152772782772787,000556
1999-06-142732742732743,000548
1999-06-1128228227027019,000540
1999-06-102752752682682,000536
1999-06-092702702702705,000540
1999-06-082702702702706,000540
1999-06-072702702702702,000540
1999-06-042722722722723,000544
1999-06-032732732732731,000546
1999-06-022672702672702,000540
1999-05-2826926926426612,000532
1999-05-272772792772792,000558
1999-05-2626326726326715,000534
1999-05-2526526626326523,000530
1999-05-2427327326326336,000526
1999-05-2128929027227220,000544
1999-05-2031031031031011,000620
1999-05-193103103103104,000620
1999-05-183063063033032,000606
1999-05-173113113113111,000622
1999-05-143173283153289,000656
1999-05-113303303263268,000652
1999-05-1032532632432611,000652
1999-05-0733933932532520,000650
1999-05-0633934333033052,000660
1999-04-3032932930231828,000636
1999-04-2829032928532937,000658
1999-04-272872902872877,000574
1999-04-262852872852875,000574
1999-04-232992992852854,000570
1999-04-222892892852858,000570
1999-04-2029529728928915,000578
1999-04-192852862852855,000570
1999-04-152902902852857,000570
1999-04-1430130328128110,000562
1999-04-133103123103123,000624
1999-04-123153153143147,000628
1999-04-0931331530531418,000628
1999-04-0829031429031426,000628
1999-04-072832872802869,000572
1999-04-0628028428028016,000560
1999-04-0526127026127011,000540
1999-04-022592592592592,000518
1999-04-012592592592591,000518
1999-03-302602602602601,000520
1999-03-292552582552584,000516
1999-03-262652652552559,000510
1999-03-252662672642649,000528
1999-03-2426026425525518,000510
1999-03-2326526526026023,000520
1999-03-1925626025226024,000520
1999-03-1825525524625018,000500
1999-03-1724525024525012,000500
1999-03-152452452382408,000480
1999-03-122502502472476,000494
1999-03-1124124123723814,000476
1999-03-1023524523523917,000478
1999-03-092372372372374,000474
1999-03-0824024023523518,000470
1999-03-0523623623023516,000470
1999-03-042402402402401,000480
1999-03-022552552552552,000510
1999-03-012482492412414,000482
1999-02-262502502482485,000496
1999-02-252592592562563,000512
1999-02-242502592482557,000510
1999-02-2324824824824824,000496
1999-02-222442442432433,000486
1999-02-1923924823924316,000486
1999-02-182252252252251,000450
1999-02-1723523522722712,000454
1999-02-162352352352353,000470
1999-02-152402402322359,000470
1999-02-1223623623523510,000470
1999-02-092502502502501,000500
1999-02-0325125125025012,000500
1999-02-022512512512513,000502
1999-02-012512512512512,000502
1999-01-292472502472505,000500
1999-01-282462482412489,000496
1999-01-262652652652658,000530
1999-01-2525525524925510,000510
1999-01-2224024023523511,000470
1999-01-2024526523523512,000470
1999-01-192392452392456,000490
1999-01-142352392352394,000478
1999-01-122402402402403,000480
1999-01-062322322322322,000464
1999-01-052402402402406,000480

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