5304 SECカーボン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 173 | 173 | 173 | 173 | 4,000 | 346 |
| 2002-12-26 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2002-12-25 | 187 | 187 | 172 | 172 | 11,000 | 344 |
| 2002-12-24 | 172 | 173 | 171 | 172 | 9,000 | 344 |
| 2002-12-20 | 177 | 177 | 167 | 167 | 16,000 | 334 |
| 2002-12-19 | 168 | 168 | 166 | 166 | 6,000 | 332 |
| 2002-12-18 | 165 | 166 | 165 | 166 | 9,000 | 332 |
| 2002-12-17 | 165 | 165 | 163 | 163 | 6,000 | 326 |
| 2002-12-16 | 169 | 169 | 168 | 168 | 4,000 | 336 |
| 2002-12-13 | 170 | 180 | 170 | 180 | 8,000 | 360 |
| 2002-12-12 | 167 | 167 | 167 | 167 | 4,000 | 334 |
| 2002-12-11 | 169 | 170 | 169 | 170 | 3,000 | 340 |
| 2002-12-10 | 172 | 172 | 170 | 170 | 5,000 | 340 |
| 2002-12-09 | 180 | 180 | 172 | 172 | 3,000 | 344 |
| 2002-12-06 | 193 | 193 | 187 | 187 | 11,000 | 374 |
| 2002-12-05 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2002-12-04 | 175 | 175 | 168 | 168 | 4,000 | 336 |
| 2002-12-03 | 170 | 175 | 170 | 175 | 4,000 | 350 |
| 2002-12-02 | 173 | 173 | 170 | 170 | 2,000 | 340 |
| 2002-11-29 | 173 | 173 | 173 | 173 | 5,000 | 346 |
| 2002-11-28 | 168 | 178 | 168 | 178 | 8,000 | 356 |
| 2002-11-27 | 168 | 168 | 168 | 168 | 4,000 | 336 |
| 2002-11-26 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2002-11-25 | 170 | 171 | 167 | 171 | 12,000 | 342 |
| 2002-11-21 | 170 | 170 | 164 | 164 | 2,000 | 328 |
| 2002-11-20 | 171 | 171 | 171 | 171 | 7,000 | 342 |
| 2002-11-19 | 163 | 163 | 161 | 161 | 3,000 | 322 |
| 2002-11-18 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2002-11-15 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2002-11-14 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2002-11-13 | 185 | 185 | 180 | 180 | 9,000 | 360 |
| 2002-11-11 | 186 | 186 | 186 | 186 | 11,000 | 372 |
| 2002-11-08 | 188 | 188 | 186 | 186 | 8,000 | 372 |
| 2002-11-07 | 194 | 194 | 186 | 186 | 3,000 | 372 |
| 2002-11-05 | 185 | 195 | 185 | 195 | 10,000 | 390 |
| 2002-11-01 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2002-10-31 | 191 | 191 | 186 | 186 | 4,000 | 372 |
| 2002-10-28 | 193 | 193 | 192 | 193 | 4,000 | 386 |
| 2002-10-25 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2002-10-24 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2002-10-23 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2002-10-22 | 199 | 199 | 199 | 199 | 10,000 | 398 |
| 2002-10-18 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2002-10-17 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-10-11 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2002-10-10 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2002-10-08 | 195 | 196 | 195 | 196 | 2,000 | 392 |
| 2002-10-07 | 195 | 195 | 195 | 195 | 5,000 | 390 |
| 2002-10-04 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2002-10-02 | 193 | 193 | 192 | 192 | 3,000 | 384 |
| 2002-10-01 | 191 | 192 | 191 | 191 | 7,000 | 382 |
| 2002-09-30 | 189 | 198 | 189 | 198 | 7,000 | 396 |
| 2002-09-27 | 204 | 209 | 202 | 209 | 7,000 | 418 |
| 2002-09-26 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2002-09-25 | 207 | 207 | 201 | 201 | 3,000 | 402 |
| 2002-09-24 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-09-20 | 201 | 203 | 201 | 203 | 11,000 | 406 |
| 2002-09-19 | 208 | 210 | 207 | 207 | 8,000 | 414 |
| 2002-09-18 | 205 | 206 | 205 | 206 | 4,000 | 412 |
| 2002-09-11 | 205 | 205 | 201 | 201 | 6,000 | 402 |
| 2002-09-10 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 2002-09-09 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-09-06 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 2002-09-04 | 206 | 206 | 205 | 205 | 3,000 | 410 |
| 2002-09-03 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2002-08-29 | 206 | 206 | 205 | 206 | 3,000 | 412 |
| 2002-08-28 | 207 | 207 | 207 | 207 | 6,000 | 414 |
| 2002-08-27 | 207 | 207 | 206 | 206 | 4,000 | 412 |
| 2002-08-26 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2002-08-23 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2002-08-22 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2002-08-20 | 216 | 216 | 215 | 215 | 8,000 | 430 |
| 2002-08-19 | 211 | 215 | 211 | 215 | 6,000 | 430 |
| 2002-08-14 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2002-08-12 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2002-08-09 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2002-08-07 | 205 | 205 | 201 | 201 | 5,000 | 402 |
| 2002-08-06 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 2002-08-05 | 203 | 203 | 202 | 202 | 5,000 | 404 |
| 2002-07-25 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2002-07-24 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2002-07-22 | 225 | 225 | 225 | 225 | 7,000 | 450 |
| 2002-07-19 | 225 | 228 | 225 | 225 | 23,000 | 450 |
| 2002-07-18 | 222 | 222 | 221 | 221 | 2,000 | 442 |
| 2002-07-11 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2002-07-10 | 221 | 222 | 221 | 222 | 6,000 | 444 |
| 2002-07-08 | 227 | 228 | 222 | 222 | 4,000 | 444 |
| 2002-07-05 | 230 | 230 | 227 | 227 | 13,000 | 454 |
| 2002-06-25 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2002-06-24 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2002-06-20 | 218 | 218 | 214 | 214 | 7,000 | 428 |
| 2002-06-18 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2002-06-17 | 210 | 210 | 206 | 206 | 5,000 | 412 |
| 2002-06-14 | 213 | 213 | 211 | 211 | 4,000 | 422 |
| 2002-06-13 | 220 | 220 | 220 | 220 | 12,000 | 440 |
| 2002-06-11 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2002-06-10 | 220 | 220 | 220 | 220 | 14,000 | 440 |
| 2002-06-07 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2002-06-06 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2002-06-05 | 223 | 223 | 214 | 218 | 4,000 | 436 |
| 2002-06-04 | 223 | 225 | 223 | 223 | 7,000 | 446 |
| 2002-06-03 | 223 | 223 | 214 | 223 | 4,000 | 446 |
| 2002-05-31 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2002-05-30 | 221 | 221 | 221 | 221 | 6,000 | 442 |
| 2002-05-28 | 226 | 226 | 225 | 225 | 4,000 | 450 |
| 2002-05-27 | 220 | 229 | 220 | 228 | 16,000 | 456 |
| 2002-05-24 | 213 | 215 | 213 | 215 | 8,000 | 430 |
| 2002-05-23 | 211 | 213 | 211 | 213 | 6,000 | 426 |
| 2002-05-21 | 211 | 211 | 211 | 211 | 11,000 | 422 |
| 2002-05-20 | 212 | 212 | 212 | 212 | 5,000 | 424 |
| 2002-05-17 | 205 | 205 | 203 | 203 | 4,000 | 406 |
| 2002-05-15 | 200 | 201 | 200 | 200 | 17,000 | 400 |
| 2002-05-10 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2002-05-09 | 209 | 210 | 209 | 210 | 2,000 | 420 |
| 2002-05-08 | 210 | 210 | 208 | 210 | 16,000 | 420 |
| 2002-05-07 | 211 | 211 | 210 | 210 | 6,000 | 420 |
| 2002-05-02 | 217 | 217 | 217 | 217 | 10,000 | 434 |
| 2002-04-30 | 217 | 217 | 217 | 217 | 9,000 | 434 |
| 2002-04-26 | 215 | 215 | 215 | 215 | 10,000 | 430 |
| 2002-04-25 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2002-04-23 | 211 | 211 | 210 | 210 | 13,000 | 420 |
| 2002-04-22 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2002-04-19 | 205 | 213 | 205 | 213 | 7,000 | 426 |
| 2002-04-18 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2002-04-16 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2002-04-12 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2002-04-11 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2002-04-09 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2002-04-08 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2002-04-04 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-04-03 | 205 | 210 | 205 | 210 | 3,000 | 420 |
| 2002-04-01 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-03-29 | 209 | 210 | 209 | 210 | 3,000 | 420 |
| 2002-03-28 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2002-03-26 | 209 | 209 | 208 | 209 | 9,000 | 418 |
| 2002-03-25 | 210 | 217 | 210 | 211 | 12,000 | 422 |
| 2002-03-22 | 220 | 220 | 212 | 212 | 5,000 | 424 |
| 2002-03-20 | 210 | 210 | 208 | 210 | 18,000 | 420 |
| 2002-03-19 | 209 | 210 | 205 | 210 | 10,000 | 420 |
| 2002-03-18 | 204 | 204 | 203 | 203 | 3,000 | 406 |
| 2002-03-15 | 203 | 203 | 201 | 201 | 3,000 | 402 |
| 2002-03-14 | 205 | 205 | 203 | 203 | 7,000 | 406 |
| 2002-03-13 | 210 | 210 | 203 | 204 | 18,000 | 408 |
| 2002-03-12 | 204 | 204 | 203 | 203 | 22,000 | 406 |
| 2002-03-11 | 203 | 203 | 203 | 203 | 4,000 | 406 |
| 2002-03-08 | 203 | 203 | 203 | 203 | 3,000 | 406 |
| 2002-03-07 | 206 | 206 | 202 | 202 | 5,000 | 404 |
| 2002-03-06 | 206 | 206 | 206 | 206 | 3,000 | 412 |
| 2002-03-05 | 205 | 205 | 204 | 204 | 5,000 | 408 |
| 2002-03-04 | 210 | 210 | 203 | 203 | 5,000 | 406 |
| 2002-02-28 | 199 | 199 | 199 | 199 | 5,000 | 398 |
| 2002-02-26 | 201 | 201 | 196 | 196 | 5,000 | 392 |
| 2002-02-25 | 202 | 205 | 197 | 205 | 4,000 | 410 |
| 2002-02-21 | 200 | 202 | 200 | 202 | 2,000 | 404 |
| 2002-02-20 | 193 | 195 | 193 | 195 | 15,000 | 390 |
| 2002-02-19 | 203 | 206 | 203 | 206 | 2,000 | 412 |
| 2002-02-14 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2002-02-08 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2002-02-07 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2002-02-04 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2002-01-30 | 199 | 199 | 198 | 198 | 2,000 | 396 |
| 2002-01-28 | 198 | 199 | 198 | 199 | 2,000 | 398 |
| 2002-01-25 | 203 | 210 | 203 | 210 | 2,000 | 420 |
| 2002-01-24 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2002-01-23 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2002-01-22 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2002-01-21 | 200 | 202 | 200 | 202 | 4,000 | 404 |
| 2002-01-18 | 218 | 218 | 195 | 195 | 29,000 | 390 |
| 2002-01-16 | 207 | 210 | 205 | 209 | 10,000 | 418 |
| 2002-01-11 | 210 | 215 | 210 | 215 | 11,000 | 430 |
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
