5304 SECカーボン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-12-28 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2000-12-26 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 2000-12-25 | 225 | 225 | 224 | 224 | 6,000 | 448 |
| 2000-12-21 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2000-12-20 | 236 | 236 | 230 | 230 | 12,000 | 460 |
| 2000-12-19 | 216 | 216 | 216 | 216 | 4,000 | 432 |
| 2000-12-18 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-12-15 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-12-13 | 221 | 221 | 219 | 219 | 3,000 | 438 |
| 2000-12-12 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2000-12-11 | 225 | 225 | 221 | 221 | 2,000 | 442 |
| 2000-12-08 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 2000-12-06 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2000-12-05 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2000-12-04 | 233 | 234 | 233 | 234 | 3,000 | 468 |
| 2000-12-01 | 239 | 239 | 235 | 235 | 9,000 | 470 |
| 2000-11-30 | 227 | 229 | 227 | 229 | 12,000 | 458 |
| 2000-11-29 | 227 | 227 | 227 | 227 | 4,000 | 454 |
| 2000-11-24 | 239 | 239 | 239 | 239 | 3,000 | 478 |
| 2000-11-22 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2000-11-20 | 219 | 235 | 219 | 235 | 7,000 | 470 |
| 2000-11-17 | 210 | 214 | 210 | 214 | 2,000 | 428 |
| 2000-11-16 | 211 | 211 | 210 | 210 | 2,000 | 420 |
| 2000-11-14 | 210 | 210 | 205 | 205 | 4,000 | 410 |
| 2000-11-13 | 205 | 210 | 205 | 210 | 5,000 | 420 |
| 2000-11-08 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2000-11-07 | 220 | 220 | 200 | 201 | 5,000 | 402 |
| 2000-10-31 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-10-27 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-10-25 | 229 | 229 | 229 | 229 | 4,000 | 458 |
| 2000-10-23 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-10-20 | 229 | 229 | 229 | 229 | 7,000 | 458 |
| 2000-10-19 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2000-10-17 | 214 | 214 | 210 | 210 | 4,000 | 420 |
| 2000-10-16 | 219 | 219 | 212 | 212 | 2,000 | 424 |
| 2000-10-13 | 219 | 219 | 219 | 219 | 3,000 | 438 |
| 2000-10-12 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2000-10-11 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2000-10-10 | 227 | 230 | 227 | 230 | 2,000 | 460 |
| 2000-10-04 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2000-10-03 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2000-09-29 | 240 | 248 | 240 | 248 | 2,000 | 496 |
| 2000-09-28 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-09-27 | 244 | 245 | 244 | 245 | 7,000 | 490 |
| 2000-09-26 | 254 | 254 | 250 | 250 | 2,000 | 500 |
| 2000-09-25 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 2000-09-22 | 244 | 244 | 244 | 244 | 2,000 | 488 |
| 2000-09-21 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2000-09-20 | 249 | 249 | 235 | 235 | 10,000 | 470 |
| 2000-09-19 | 235 | 235 | 235 | 235 | 327,000 | 470 |
| 2000-09-18 | 235 | 235 | 235 | 235 | 5,000 | 470 |
| 2000-09-13 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2000-09-12 | 232 | 232 | 232 | 232 | 5,000 | 464 |
| 2000-09-11 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2000-09-08 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2000-09-06 | 231 | 249 | 231 | 249 | 2,000 | 498 |
| 2000-09-05 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2000-08-31 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 2000-08-28 | 255 | 255 | 250 | 250 | 3,000 | 500 |
| 2000-08-25 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 2000-08-24 | 285 | 285 | 270 | 270 | 5,000 | 540 |
| 2000-08-23 | 269 | 270 | 269 | 270 | 9,000 | 540 |
| 2000-08-18 | 281 | 281 | 281 | 281 | 5,000 | 562 |
| 2000-08-17 | 267 | 267 | 266 | 266 | 8,000 | 532 |
| 2000-08-16 | 269 | 269 | 266 | 266 | 12,000 | 532 |
| 2000-08-14 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 2000-08-11 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 2000-08-09 | 272 | 272 | 270 | 270 | 6,000 | 540 |
| 2000-08-08 | 270 | 280 | 270 | 271 | 21,000 | 542 |
| 2000-08-07 | 258 | 275 | 258 | 275 | 12,000 | 550 |
| 2000-08-04 | 260 | 269 | 260 | 269 | 15,000 | 538 |
| 2000-08-03 | 250 | 260 | 250 | 260 | 4,000 | 520 |
| 2000-08-02 | 244 | 262 | 244 | 262 | 2,000 | 524 |
| 2000-08-01 | 262 | 264 | 262 | 264 | 3,000 | 528 |
| 2000-07-31 | 219 | 263 | 219 | 263 | 6,000 | 526 |
| 2000-07-28 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2000-07-27 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2000-07-25 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2000-07-19 | 279 | 279 | 279 | 279 | 9,000 | 558 |
| 2000-07-18 | 279 | 279 | 270 | 278 | 8,000 | 556 |
| 2000-07-17 | 277 | 280 | 277 | 280 | 24,000 | 560 |
| 2000-07-14 | 272 | 272 | 272 | 272 | 6,000 | 544 |
| 2000-07-13 | 271 | 280 | 271 | 272 | 26,000 | 544 |
| 2000-07-12 | 254 | 270 | 252 | 270 | 31,000 | 540 |
| 2000-07-11 | 257 | 257 | 251 | 251 | 25,000 | 502 |
| 2000-07-10 | 255 | 255 | 255 | 255 | 5,000 | 510 |
| 2000-07-07 | 270 | 274 | 250 | 250 | 10,000 | 500 |
| 2000-07-05 | 265 | 268 | 260 | 260 | 7,000 | 520 |
| 2000-07-04 | 259 | 269 | 259 | 261 | 19,000 | 522 |
| 2000-07-03 | 251 | 258 | 251 | 258 | 8,000 | 516 |
| 2000-06-30 | 250 | 250 | 250 | 250 | 6,000 | 500 |
| 2000-06-29 | 241 | 242 | 240 | 242 | 5,000 | 484 |
| 2000-06-28 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2000-06-26 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2000-06-23 | 250 | 250 | 235 | 240 | 5,000 | 480 |
| 2000-06-22 | 230 | 238 | 230 | 238 | 4,000 | 476 |
| 2000-06-21 | 250 | 250 | 245 | 245 | 7,000 | 490 |
| 2000-06-20 | 238 | 250 | 230 | 250 | 10,000 | 500 |
| 2000-06-19 | 230 | 238 | 230 | 238 | 2,000 | 476 |
| 2000-06-16 | 229 | 240 | 229 | 240 | 6,000 | 480 |
| 2000-06-15 | 215 | 229 | 215 | 229 | 8,000 | 458 |
| 2000-06-14 | 211 | 220 | 211 | 220 | 4,000 | 440 |
| 2000-06-13 | 216 | 221 | 216 | 221 | 7,000 | 442 |
| 2000-06-12 | 210 | 214 | 210 | 214 | 3,000 | 428 |
| 2000-06-09 | 205 | 215 | 205 | 210 | 4,000 | 420 |
| 2000-06-08 | 201 | 203 | 200 | 203 | 29,000 | 406 |
| 2000-06-07 | 203 | 203 | 201 | 201 | 9,000 | 402 |
| 2000-06-06 | 202 | 203 | 202 | 203 | 9,000 | 406 |
| 2000-06-05 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2000-06-02 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2000-05-31 | 210 | 210 | 206 | 206 | 5,000 | 412 |
| 2000-05-26 | 201 | 214 | 201 | 214 | 2,000 | 428 |
| 2000-05-25 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 2000-05-22 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2000-05-19 | 216 | 216 | 216 | 216 | 7,000 | 432 |
| 2000-05-18 | 208 | 208 | 206 | 206 | 2,000 | 412 |
| 2000-05-17 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2000-05-16 | 207 | 207 | 206 | 206 | 4,000 | 412 |
| 2000-05-15 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2000-05-12 | 205 | 205 | 200 | 201 | 4,000 | 402 |
| 2000-05-11 | 210 | 210 | 208 | 208 | 4,000 | 416 |
| 2000-05-10 | 210 | 210 | 210 | 210 | 6,000 | 420 |
| 2000-05-08 | 210 | 211 | 210 | 211 | 4,000 | 422 |
| 2000-04-28 | 211 | 211 | 211 | 211 | 10,000 | 422 |
| 2000-04-25 | 217 | 217 | 210 | 217 | 5,000 | 434 |
| 2000-04-24 | 210 | 219 | 210 | 219 | 2,000 | 438 |
| 2000-04-21 | 211 | 219 | 211 | 219 | 4,000 | 438 |
| 2000-04-20 | 220 | 220 | 211 | 211 | 8,000 | 422 |
| 2000-04-19 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2000-04-17 | 212 | 219 | 210 | 219 | 14,000 | 438 |
| 2000-04-14 | 215 | 220 | 212 | 220 | 7,000 | 440 |
| 2000-04-12 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2000-04-11 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2000-04-10 | 212 | 220 | 212 | 220 | 2,000 | 440 |
| 2000-04-06 | 214 | 220 | 214 | 220 | 2,000 | 440 |
| 2000-04-05 | 219 | 220 | 219 | 220 | 7,000 | 440 |
| 2000-04-04 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-04-03 | 220 | 220 | 212 | 220 | 9,000 | 440 |
| 2000-03-31 | 220 | 234 | 220 | 234 | 2,000 | 468 |
| 2000-03-30 | 225 | 235 | 225 | 235 | 6,000 | 470 |
| 2000-03-29 | 210 | 235 | 210 | 235 | 6,000 | 470 |
| 2000-03-28 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2000-03-27 | 220 | 220 | 220 | 220 | 14,000 | 440 |
| 2000-03-24 | 220 | 220 | 219 | 219 | 4,000 | 438 |
| 2000-03-23 | 220 | 220 | 219 | 219 | 9,000 | 438 |
| 2000-03-22 | 219 | 222 | 219 | 220 | 32,000 | 440 |
| 2000-03-21 | 220 | 225 | 219 | 225 | 28,000 | 450 |
| 2000-03-17 | 220 | 220 | 210 | 219 | 10,000 | 438 |
| 2000-03-16 | 212 | 215 | 210 | 210 | 11,000 | 420 |
| 2000-03-14 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2000-03-13 | 220 | 220 | 210 | 220 | 17,000 | 440 |
| 2000-03-10 | 218 | 220 | 218 | 220 | 8,000 | 440 |
| 2000-03-09 | 219 | 219 | 218 | 218 | 2,000 | 436 |
| 2000-03-08 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2000-03-06 | 220 | 220 | 211 | 219 | 20,000 | 438 |
| 2000-03-03 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2000-02-29 | 215 | 218 | 210 | 218 | 5,000 | 436 |
| 2000-02-25 | 215 | 218 | 215 | 215 | 9,000 | 430 |
| 2000-02-24 | 210 | 215 | 205 | 215 | 17,000 | 430 |
| 2000-02-22 | 201 | 220 | 201 | 218 | 11,000 | 436 |
| 2000-02-21 | 210 | 220 | 210 | 220 | 9,000 | 440 |
| 2000-02-18 | 220 | 220 | 220 | 220 | 7,000 | 440 |
| 2000-02-17 | 220 | 220 | 212 | 220 | 12,000 | 440 |
| 2000-02-16 | 200 | 220 | 200 | 220 | 12,000 | 440 |
| 2000-02-15 | 218 | 218 | 213 | 218 | 10,000 | 436 |
| 2000-02-10 | 219 | 219 | 219 | 219 | 3,000 | 438 |
| 2000-02-09 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2000-02-07 | 220 | 220 | 220 | 220 | 7,000 | 440 |
| 2000-02-04 | 215 | 220 | 215 | 220 | 3,000 | 440 |
| 2000-01-31 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-01-28 | 220 | 220 | 215 | 220 | 24,000 | 440 |
| 2000-01-27 | 210 | 220 | 210 | 220 | 4,000 | 440 |
| 2000-01-25 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2000-01-24 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-01-21 | 205 | 220 | 205 | 220 | 16,000 | 440 |
| 2000-01-20 | 220 | 220 | 210 | 220 | 14,000 | 440 |
| 2000-01-19 | 220 | 220 | 220 | 220 | 19,000 | 440 |
| 2000-01-18 | 223 | 223 | 215 | 220 | 11,000 | 440 |
| 2000-01-17 | 220 | 220 | 215 | 220 | 7,000 | 440 |
| 2000-01-14 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2000-01-13 | 230 | 230 | 220 | 220 | 3,000 | 440 |
| 2000-01-12 | 210 | 230 | 210 | 230 | 2,000 | 460 |
| 2000-01-11 | 220 | 220 | 210 | 220 | 3,000 | 440 |
| 2000-01-07 | 210 | 220 | 210 | 220 | 2,000 | 440 |
| 2000-01-05 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-01-04 | 220 | 220 | 220 | 220 | 2,000 | 440 |
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
