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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1999-12-28 | 220 | 220 | 220 | 220 | 10,000 | 440 |
| 1999-12-27 | 243 | 243 | 219 | 243 | 18,000 | 486 |
| 1999-12-24 | 255 | 255 | 251 | 251 | 5,000 | 502 |
| 1999-12-22 | 227 | 227 | 220 | 220 | 7,000 | 440 |
| 1999-12-21 | 229 | 230 | 227 | 227 | 7,000 | 454 |
| 1999-12-20 | 259 | 259 | 259 | 259 | 9,000 | 518 |
| 1999-12-17 | 225 | 229 | 225 | 229 | 2,000 | 458 |
| 1999-12-16 | 214 | 229 | 214 | 229 | 7,000 | 458 |
| 1999-12-15 | 230 | 230 | 220 | 229 | 4,000 | 458 |
| 1999-12-14 | 220 | 230 | 220 | 230 | 8,000 | 460 |
| 1999-12-13 | 222 | 228 | 221 | 228 | 5,000 | 456 |
| 1999-12-10 | 225 | 226 | 225 | 226 | 2,000 | 452 |
| 1999-12-08 | 230 | 230 | 230 | 230 | 9,000 | 460 |
| 1999-12-06 | 223 | 230 | 223 | 230 | 4,000 | 460 |
| 1999-12-03 | 230 | 230 | 225 | 225 | 9,000 | 450 |
| 1999-12-02 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 1999-12-01 | 220 | 230 | 220 | 230 | 11,000 | 460 |
| 1999-11-30 | 220 | 220 | 215 | 220 | 6,000 | 440 |
| 1999-11-29 | 220 | 228 | 220 | 228 | 3,000 | 456 |
| 1999-11-26 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 1999-11-25 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 1999-11-24 | 220 | 229 | 220 | 229 | 2,000 | 458 |
| 1999-11-22 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 1999-11-19 | 232 | 233 | 230 | 230 | 12,000 | 460 |
| 1999-11-18 | 230 | 230 | 230 | 230 | 5,000 | 460 |
| 1999-11-16 | 234 | 234 | 230 | 230 | 7,000 | 460 |
| 1999-11-15 | 216 | 235 | 215 | 235 | 7,000 | 470 |
| 1999-11-12 | 239 | 239 | 225 | 226 | 8,000 | 452 |
| 1999-11-11 | 240 | 240 | 215 | 215 | 4,000 | 430 |
| 1999-11-09 | 240 | 240 | 213 | 239 | 9,000 | 478 |
| 1999-11-08 | 213 | 240 | 213 | 240 | 21,000 | 480 |
| 1999-11-05 | 232 | 240 | 232 | 232 | 8,000 | 464 |
| 1999-11-04 | 240 | 240 | 231 | 231 | 5,000 | 462 |
| 1999-11-02 | 240 | 240 | 230 | 230 | 6,000 | 460 |
| 1999-11-01 | 240 | 240 | 240 | 240 | 8,000 | 480 |
| 1999-10-29 | 239 | 240 | 239 | 240 | 2,000 | 480 |
| 1999-10-28 | 240 | 240 | 240 | 240 | 6,000 | 480 |
| 1999-10-26 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 1999-10-25 | 255 | 255 | 249 | 249 | 19,000 | 498 |
| 1999-10-20 | 250 | 250 | 250 | 250 | 6,000 | 500 |
| 1999-10-18 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 1999-10-14 | 241 | 241 | 240 | 240 | 6,000 | 480 |
| 1999-10-13 | 245 | 245 | 240 | 240 | 8,000 | 480 |
| 1999-10-12 | 247 | 247 | 247 | 247 | 3,000 | 494 |
| 1999-10-08 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 1999-10-07 | 244 | 245 | 244 | 245 | 4,000 | 490 |
| 1999-10-06 | 244 | 244 | 240 | 240 | 8,000 | 480 |
| 1999-10-05 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 1999-10-04 | 244 | 244 | 243 | 243 | 5,000 | 486 |
| 1999-09-30 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 1999-09-29 | 255 | 255 | 241 | 241 | 4,000 | 482 |
| 1999-09-24 | 265 | 265 | 257 | 257 | 11,000 | 514 |
| 1999-09-22 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 1999-09-21 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 1999-09-20 | 287 | 287 | 287 | 287 | 5,000 | 574 |
| 1999-09-14 | 260 | 260 | 255 | 255 | 5,000 | 510 |
| 1999-09-13 | 265 | 265 | 260 | 260 | 5,000 | 520 |
| 1999-09-10 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1999-09-08 | 271 | 271 | 270 | 270 | 4,000 | 540 |
| 1999-09-07 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1999-09-06 | 272 | 272 | 270 | 270 | 4,000 | 540 |
| 1999-09-03 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 1999-09-02 | 271 | 271 | 270 | 270 | 8,000 | 540 |
| 1999-08-30 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1999-08-27 | 270 | 271 | 270 | 270 | 10,000 | 540 |
| 1999-08-25 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1999-08-20 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1999-08-19 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1999-08-17 | 273 | 280 | 270 | 270 | 4,000 | 540 |
| 1999-08-16 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 1999-08-11 | 261 | 261 | 260 | 260 | 3,000 | 520 |
| 1999-08-09 | 282 | 282 | 277 | 277 | 2,000 | 554 |
| 1999-08-04 | 293 | 293 | 291 | 291 | 6,000 | 582 |
| 1999-08-03 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 1999-08-02 | 297 | 297 | 295 | 295 | 16,000 | 590 |
| 1999-07-30 | 296 | 297 | 296 | 297 | 4,000 | 594 |
| 1999-07-28 | 298 | 298 | 295 | 295 | 4,000 | 590 |
| 1999-07-27 | 299 | 299 | 297 | 297 | 12,000 | 594 |
| 1999-07-26 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-07-23 | 318 | 318 | 299 | 299 | 8,000 | 598 |
| 1999-07-22 | 301 | 301 | 300 | 300 | 4,000 | 600 |
| 1999-07-21 | 309 | 309 | 300 | 300 | 3,000 | 600 |
| 1999-07-19 | 330 | 330 | 321 | 321 | 12,000 | 642 |
| 1999-07-16 | 320 | 320 | 318 | 318 | 6,000 | 636 |
| 1999-07-15 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1999-07-12 | 325 | 325 | 320 | 320 | 3,000 | 640 |
| 1999-07-09 | 329 | 329 | 321 | 323 | 15,000 | 646 |
| 1999-07-08 | 326 | 331 | 326 | 329 | 12,000 | 658 |
| 1999-07-07 | 300 | 320 | 297 | 320 | 22,000 | 640 |
| 1999-07-06 | 297 | 300 | 297 | 300 | 8,000 | 600 |
| 1999-07-05 | 300 | 300 | 297 | 297 | 3,000 | 594 |
| 1999-07-02 | 297 | 299 | 296 | 299 | 7,000 | 598 |
| 1999-07-01 | 298 | 298 | 296 | 296 | 4,000 | 592 |
| 1999-06-30 | 296 | 300 | 296 | 296 | 3,000 | 592 |
| 1999-06-29 | 296 | 305 | 296 | 305 | 3,000 | 610 |
| 1999-06-28 | 294 | 299 | 294 | 299 | 13,000 | 598 |
| 1999-06-25 | 297 | 300 | 295 | 295 | 27,000 | 590 |
| 1999-06-24 | 299 | 299 | 295 | 295 | 2,000 | 590 |
| 1999-06-23 | 295 | 300 | 290 | 299 | 36,000 | 598 |
| 1999-06-22 | 291 | 295 | 290 | 290 | 11,000 | 580 |
| 1999-06-18 | 298 | 298 | 295 | 295 | 9,000 | 590 |
| 1999-06-17 | 295 | 295 | 295 | 295 | 12,000 | 590 |
| 1999-06-16 | 275 | 287 | 275 | 287 | 5,000 | 574 |
| 1999-06-15 | 277 | 278 | 277 | 278 | 7,000 | 556 |
| 1999-06-14 | 273 | 274 | 273 | 274 | 3,000 | 548 |
| 1999-06-11 | 282 | 282 | 270 | 270 | 19,000 | 540 |
| 1999-06-10 | 275 | 275 | 268 | 268 | 2,000 | 536 |
| 1999-06-09 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 1999-06-08 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 1999-06-07 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1999-06-04 | 272 | 272 | 272 | 272 | 3,000 | 544 |
| 1999-06-03 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 1999-06-02 | 267 | 270 | 267 | 270 | 2,000 | 540 |
| 1999-05-28 | 269 | 269 | 264 | 266 | 12,000 | 532 |
| 1999-05-27 | 277 | 279 | 277 | 279 | 2,000 | 558 |
| 1999-05-26 | 263 | 267 | 263 | 267 | 15,000 | 534 |
| 1999-05-25 | 265 | 266 | 263 | 265 | 23,000 | 530 |
| 1999-05-24 | 273 | 273 | 263 | 263 | 36,000 | 526 |
| 1999-05-21 | 289 | 290 | 272 | 272 | 20,000 | 544 |
| 1999-05-20 | 310 | 310 | 310 | 310 | 11,000 | 620 |
| 1999-05-19 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 1999-05-18 | 306 | 306 | 303 | 303 | 2,000 | 606 |
| 1999-05-17 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 1999-05-14 | 317 | 328 | 315 | 328 | 9,000 | 656 |
| 1999-05-11 | 330 | 330 | 326 | 326 | 8,000 | 652 |
| 1999-05-10 | 325 | 326 | 324 | 326 | 11,000 | 652 |
| 1999-05-07 | 339 | 339 | 325 | 325 | 20,000 | 650 |
| 1999-05-06 | 339 | 343 | 330 | 330 | 52,000 | 660 |
| 1999-04-30 | 329 | 329 | 302 | 318 | 28,000 | 636 |
| 1999-04-28 | 290 | 329 | 285 | 329 | 37,000 | 658 |
| 1999-04-27 | 287 | 290 | 287 | 287 | 7,000 | 574 |
| 1999-04-26 | 285 | 287 | 285 | 287 | 5,000 | 574 |
| 1999-04-23 | 299 | 299 | 285 | 285 | 4,000 | 570 |
| 1999-04-22 | 289 | 289 | 285 | 285 | 8,000 | 570 |
| 1999-04-20 | 295 | 297 | 289 | 289 | 15,000 | 578 |
| 1999-04-19 | 285 | 286 | 285 | 285 | 5,000 | 570 |
| 1999-04-15 | 290 | 290 | 285 | 285 | 7,000 | 570 |
| 1999-04-14 | 301 | 303 | 281 | 281 | 10,000 | 562 |
| 1999-04-13 | 310 | 312 | 310 | 312 | 3,000 | 624 |
| 1999-04-12 | 315 | 315 | 314 | 314 | 7,000 | 628 |
| 1999-04-09 | 313 | 315 | 305 | 314 | 18,000 | 628 |
| 1999-04-08 | 290 | 314 | 290 | 314 | 26,000 | 628 |
| 1999-04-07 | 283 | 287 | 280 | 286 | 9,000 | 572 |
| 1999-04-06 | 280 | 284 | 280 | 280 | 16,000 | 560 |
| 1999-04-05 | 261 | 270 | 261 | 270 | 11,000 | 540 |
| 1999-04-02 | 259 | 259 | 259 | 259 | 2,000 | 518 |
| 1999-04-01 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 1999-03-30 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1999-03-29 | 255 | 258 | 255 | 258 | 4,000 | 516 |
| 1999-03-26 | 265 | 265 | 255 | 255 | 9,000 | 510 |
| 1999-03-25 | 266 | 267 | 264 | 264 | 9,000 | 528 |
| 1999-03-24 | 260 | 264 | 255 | 255 | 18,000 | 510 |
| 1999-03-23 | 265 | 265 | 260 | 260 | 23,000 | 520 |
| 1999-03-19 | 256 | 260 | 252 | 260 | 24,000 | 520 |
| 1999-03-18 | 255 | 255 | 246 | 250 | 18,000 | 500 |
| 1999-03-17 | 245 | 250 | 245 | 250 | 12,000 | 500 |
| 1999-03-15 | 245 | 245 | 238 | 240 | 8,000 | 480 |
| 1999-03-12 | 250 | 250 | 247 | 247 | 6,000 | 494 |
| 1999-03-11 | 241 | 241 | 237 | 238 | 14,000 | 476 |
| 1999-03-10 | 235 | 245 | 235 | 239 | 17,000 | 478 |
| 1999-03-09 | 237 | 237 | 237 | 237 | 4,000 | 474 |
| 1999-03-08 | 240 | 240 | 235 | 235 | 18,000 | 470 |
| 1999-03-05 | 236 | 236 | 230 | 235 | 16,000 | 470 |
| 1999-03-04 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1999-03-02 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 1999-03-01 | 248 | 249 | 241 | 241 | 4,000 | 482 |
| 1999-02-26 | 250 | 250 | 248 | 248 | 5,000 | 496 |
| 1999-02-25 | 259 | 259 | 256 | 256 | 3,000 | 512 |
| 1999-02-24 | 250 | 259 | 248 | 255 | 7,000 | 510 |
| 1999-02-23 | 248 | 248 | 248 | 248 | 24,000 | 496 |
| 1999-02-22 | 244 | 244 | 243 | 243 | 3,000 | 486 |
| 1999-02-19 | 239 | 248 | 239 | 243 | 16,000 | 486 |
| 1999-02-18 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1999-02-17 | 235 | 235 | 227 | 227 | 12,000 | 454 |
| 1999-02-16 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 1999-02-15 | 240 | 240 | 232 | 235 | 9,000 | 470 |
| 1999-02-12 | 236 | 236 | 235 | 235 | 10,000 | 470 |
| 1999-02-09 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1999-02-03 | 251 | 251 | 250 | 250 | 12,000 | 500 |
| 1999-02-02 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 1999-02-01 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 1999-01-29 | 247 | 250 | 247 | 250 | 5,000 | 500 |
| 1999-01-28 | 246 | 248 | 241 | 248 | 9,000 | 496 |
| 1999-01-26 | 265 | 265 | 265 | 265 | 8,000 | 530 |
| 1999-01-25 | 255 | 255 | 249 | 255 | 10,000 | 510 |
| 1999-01-22 | 240 | 240 | 235 | 235 | 11,000 | 470 |
| 1999-01-20 | 245 | 265 | 235 | 235 | 12,000 | 470 |
| 1999-01-19 | 239 | 245 | 239 | 245 | 6,000 | 490 |
| 1999-01-14 | 235 | 239 | 235 | 239 | 4,000 | 478 |
| 1999-01-12 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 1999-01-06 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 1999-01-05 | 240 | 240 | 240 | 240 | 6,000 | 480 |
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
