4064 日本カーバイド工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,646 | 1,646 | 1,536 | 1,580 | 88,500 | 1,580 |
| 2025-04-03 | 1,691 | 1,718 | 1,670 | 1,708 | 54,400 | 1,708 |
| 2025-04-02 | 1,796 | 1,800 | 1,767 | 1,767 | 20,100 | 1,767 |
| 2025-04-01 | 1,846 | 1,846 | 1,799 | 1,799 | 29,600 | 1,799 |
| 2025-03-31 | 1,855 | 1,860 | 1,809 | 1,809 | 54,700 | 1,809 |
| 2025-03-28 | 1,905 | 1,910 | 1,869 | 1,888 | 49,500 | 1,888 |
| 2025-03-27 | 1,941 | 1,958 | 1,911 | 1,954 | 60,200 | 1,954 |
| 2025-03-26 | 1,919 | 1,945 | 1,910 | 1,945 | 39,500 | 1,945 |
| 2025-03-25 | 1,926 | 1,932 | 1,902 | 1,919 | 39,900 | 1,919 |
| 2025-03-24 | 1,960 | 1,960 | 1,922 | 1,926 | 17,200 | 1,926 |
| 2025-03-21 | 1,940 | 1,947 | 1,928 | 1,946 | 35,400 | 1,946 |
| 2025-03-19 | 1,951 | 1,959 | 1,930 | 1,940 | 31,900 | 1,940 |
| 2025-03-18 | 1,970 | 1,979 | 1,962 | 1,962 | 27,700 | 1,962 |
| 2025-03-17 | 1,946 | 1,968 | 1,929 | 1,968 | 36,800 | 1,968 |
| 2025-03-14 | 1,914 | 1,946 | 1,905 | 1,946 | 23,500 | 1,946 |
| 2025-03-13 | 1,903 | 1,923 | 1,900 | 1,910 | 12,100 | 1,910 |
| 2025-03-12 | 1,896 | 1,900 | 1,883 | 1,886 | 16,300 | 1,886 |
| 2025-03-11 | 1,910 | 1,910 | 1,865 | 1,896 | 41,200 | 1,896 |
| 2025-03-10 | 1,938 | 1,960 | 1,922 | 1,922 | 16,100 | 1,922 |
| 2025-03-07 | 1,921 | 1,955 | 1,908 | 1,933 | 21,900 | 1,933 |
| 2025-03-06 | 1,948 | 1,957 | 1,937 | 1,946 | 40,500 | 1,946 |
| 2025-03-05 | 1,900 | 1,930 | 1,900 | 1,920 | 21,600 | 1,920 |
| 2025-03-04 | 1,943 | 1,943 | 1,892 | 1,900 | 20,200 | 1,900 |
| 2025-03-03 | 1,903 | 1,944 | 1,900 | 1,944 | 40,500 | 1,944 |
| 2025-02-28 | 1,880 | 1,896 | 1,865 | 1,881 | 29,200 | 1,881 |
| 2025-02-27 | 1,889 | 1,898 | 1,876 | 1,896 | 13,200 | 1,896 |
| 2025-02-26 | 1,900 | 1,903 | 1,864 | 1,876 | 21,200 | 1,876 |
| 2025-02-25 | 1,880 | 1,914 | 1,869 | 1,905 | 21,500 | 1,905 |
| 2025-02-21 | 1,915 | 1,920 | 1,895 | 1,905 | 25,800 | 1,905 |
| 2025-02-20 | 1,954 | 1,955 | 1,900 | 1,911 | 25,200 | 1,911 |
| 2025-02-19 | 1,900 | 1,953 | 1,900 | 1,946 | 48,900 | 1,946 |
| 2025-02-18 | 1,914 | 1,914 | 1,890 | 1,908 | 26,600 | 1,908 |
| 2025-02-17 | 1,920 | 1,932 | 1,901 | 1,901 | 30,300 | 1,901 |
| 2025-02-14 | 1,950 | 1,950 | 1,902 | 1,910 | 37,400 | 1,910 |
| 2025-02-13 | 1,916 | 1,949 | 1,903 | 1,942 | 48,600 | 1,942 |
| 2025-02-12 | 1,921 | 1,949 | 1,910 | 1,910 | 61,200 | 1,910 |
| 2025-02-10 | 1,910 | 1,942 | 1,859 | 1,920 | 188,500 | 1,920 |
| 2025-02-07 | 1,817 | 1,830 | 1,781 | 1,813 | 41,600 | 1,813 |
| 2025-02-06 | 1,773 | 1,789 | 1,773 | 1,789 | 14,400 | 1,789 |
| 2025-02-05 | 1,792 | 1,800 | 1,771 | 1,773 | 16,300 | 1,773 |
| 2025-02-04 | 1,785 | 1,807 | 1,778 | 1,778 | 21,800 | 1,778 |
| 2025-02-03 | 1,785 | 1,789 | 1,763 | 1,766 | 35,200 | 1,766 |
| 2025-01-31 | 1,796 | 1,796 | 1,775 | 1,789 | 10,600 | 1,789 |
| 2025-01-30 | 1,803 | 1,803 | 1,775 | 1,794 | 21,300 | 1,794 |
| 2025-01-29 | 1,781 | 1,820 | 1,763 | 1,804 | 30,600 | 1,804 |
| 2025-01-28 | 1,776 | 1,787 | 1,770 | 1,777 | 15,100 | 1,777 |
| 2025-01-27 | 1,810 | 1,810 | 1,774 | 1,775 | 13,100 | 1,775 |
| 2025-01-24 | 1,793 | 1,799 | 1,739 | 1,773 | 41,000 | 1,773 |
| 2025-01-23 | 1,805 | 1,813 | 1,785 | 1,793 | 17,900 | 1,793 |
| 2025-01-22 | 1,785 | 1,812 | 1,785 | 1,805 | 56,200 | 1,805 |
| 2025-01-21 | 1,775 | 1,785 | 1,770 | 1,785 | 24,800 | 1,785 |
| 2025-01-20 | 1,735 | 1,771 | 1,735 | 1,764 | 21,100 | 1,764 |
| 2025-01-17 | 1,736 | 1,750 | 1,726 | 1,735 | 23,500 | 1,735 |
| 2025-01-16 | 1,736 | 1,754 | 1,728 | 1,747 | 25,200 | 1,747 |
| 2025-01-15 | 1,723 | 1,748 | 1,721 | 1,743 | 15,100 | 1,743 |
| 2025-01-14 | 1,721 | 1,753 | 1,710 | 1,721 | 25,100 | 1,721 |
| 2025-01-10 | 1,716 | 1,753 | 1,715 | 1,735 | 15,500 | 1,735 |
| 2025-01-09 | 1,740 | 1,745 | 1,722 | 1,728 | 21,900 | 1,728 |
| 2025-01-08 | 1,776 | 1,785 | 1,746 | 1,746 | 29,300 | 1,746 |
| 2025-01-07 | 1,778 | 1,788 | 1,754 | 1,785 | 38,900 | 1,785 |
| 2025-01-06 | 1,752 | 1,799 | 1,727 | 1,778 | 58,400 | 1,778 |
分割・併合履歴 ： [2017-09-27]1株→0.1株