4064 日本カーバイド工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,830 | 1,847 | 1,818 | 1,822 | 25,900 | 1,822 |
| 2024-07-25 | 1,851 | 1,855 | 1,820 | 1,822 | 45,700 | 1,822 |
| 2024-07-24 | 1,901 | 1,907 | 1,872 | 1,877 | 34,200 | 1,877 |
| 2024-07-23 | 1,916 | 1,930 | 1,890 | 1,905 | 26,800 | 1,905 |
| 2024-07-22 | 1,952 | 1,954 | 1,907 | 1,915 | 36,800 | 1,915 |
| 2024-07-19 | 1,965 | 1,980 | 1,945 | 1,952 | 31,300 | 1,952 |
| 2024-07-18 | 2,025 | 2,025 | 1,975 | 1,977 | 50,400 | 1,977 |
| 2024-07-17 | 2,049 | 2,067 | 2,028 | 2,033 | 20,000 | 2,033 |
| 2024-07-16 | 2,058 | 2,088 | 2,043 | 2,045 | 26,700 | 2,045 |
| 2024-07-12 | 2,094 | 2,100 | 2,050 | 2,054 | 41,500 | 2,054 |
| 2024-07-11 | 2,050 | 2,099 | 2,050 | 2,082 | 90,800 | 2,082 |
| 2024-07-10 | 2,039 | 2,058 | 2,015 | 2,038 | 84,500 | 2,038 |
| 2024-07-09 | 2,013 | 2,055 | 1,983 | 2,030 | 124,600 | 2,030 |
| 2024-07-08 | 1,966 | 2,004 | 1,966 | 2,000 | 51,500 | 2,000 |
| 2024-07-05 | 1,995 | 1,995 | 1,965 | 1,966 | 34,100 | 1,966 |
| 2024-07-04 | 1,994 | 2,002 | 1,986 | 1,999 | 25,600 | 1,999 |
| 2024-07-03 | 1,992 | 2,010 | 1,982 | 1,996 | 23,500 | 1,996 |
| 2024-07-02 | 1,989 | 2,017 | 1,989 | 2,000 | 43,500 | 2,000 |
| 2024-07-01 | 1,995 | 2,013 | 1,979 | 1,981 | 35,800 | 1,981 |
| 2024-06-28 | 1,995 | 2,000 | 1,979 | 1,986 | 26,400 | 1,986 |
| 2024-06-27 | 1,985 | 1,999 | 1,972 | 1,994 | 35,500 | 1,994 |
| 2024-06-26 | 1,996 | 1,996 | 1,965 | 1,976 | 37,300 | 1,976 |
| 2024-06-25 | 2,003 | 2,021 | 1,998 | 1,998 | 59,300 | 1,998 |
| 2024-06-24 | 2,008 | 2,008 | 1,967 | 1,994 | 55,400 | 1,994 |
| 2024-06-21 | 1,999 | 2,025 | 1,990 | 2,004 | 84,700 | 2,004 |
| 2024-06-20 | 2,016 | 2,022 | 1,985 | 1,989 | 57,400 | 1,989 |
| 2024-06-19 | 1,970 | 2,028 | 1,960 | 2,027 | 103,700 | 2,027 |
| 2024-06-18 | 1,931 | 1,979 | 1,930 | 1,963 | 95,600 | 1,963 |
| 2024-06-17 | 1,902 | 1,929 | 1,871 | 1,928 | 45,200 | 1,928 |
| 2024-06-14 | 1,857 | 1,912 | 1,843 | 1,912 | 81,100 | 1,912 |
| 2024-06-13 | 1,889 | 1,893 | 1,828 | 1,836 | 48,000 | 1,836 |
| 2024-06-12 | 1,893 | 1,906 | 1,886 | 1,889 | 32,400 | 1,889 |
| 2024-06-11 | 1,910 | 1,920 | 1,881 | 1,885 | 46,300 | 1,885 |
| 2024-06-10 | 1,882 | 1,897 | 1,880 | 1,897 | 16,400 | 1,897 |
| 2024-06-07 | 1,889 | 1,903 | 1,873 | 1,882 | 34,300 | 1,882 |
| 2024-06-06 | 1,879 | 1,903 | 1,870 | 1,889 | 39,700 | 1,889 |
| 2024-06-05 | 1,899 | 1,919 | 1,861 | 1,878 | 48,700 | 1,878 |
| 2024-06-04 | 1,895 | 1,905 | 1,870 | 1,899 | 61,200 | 1,899 |
| 2024-06-03 | 1,853 | 1,880 | 1,844 | 1,870 | 38,700 | 1,870 |
| 2024-05-31 | 1,813 | 1,842 | 1,807 | 1,839 | 19,700 | 1,839 |
| 2024-05-30 | 1,775 | 1,805 | 1,753 | 1,796 | 53,100 | 1,796 |
| 2024-05-29 | 1,854 | 1,854 | 1,798 | 1,798 | 19,800 | 1,798 |
| 2024-05-28 | 1,868 | 1,871 | 1,845 | 1,854 | 16,700 | 1,854 |
| 2024-05-27 | 1,859 | 1,873 | 1,843 | 1,868 | 20,100 | 1,868 |
| 2024-05-24 | 1,834 | 1,862 | 1,828 | 1,846 | 25,500 | 1,846 |
| 2024-05-23 | 1,832 | 1,857 | 1,822 | 1,834 | 25,400 | 1,834 |
| 2024-05-22 | 1,858 | 1,860 | 1,832 | 1,832 | 17,500 | 1,832 |
| 2024-05-21 | 1,840 | 1,873 | 1,840 | 1,851 | 49,700 | 1,851 |
| 2024-05-20 | 1,810 | 1,842 | 1,810 | 1,840 | 29,800 | 1,840 |
| 2024-05-17 | 1,766 | 1,808 | 1,766 | 1,808 | 27,400 | 1,808 |
| 2024-05-16 | 1,812 | 1,817 | 1,775 | 1,785 | 35,100 | 1,785 |
| 2024-05-15 | 1,832 | 1,843 | 1,804 | 1,816 | 42,300 | 1,816 |
| 2024-05-14 | 1,801 | 1,845 | 1,801 | 1,824 | 137,500 | 1,824 |
| 2024-05-13 | 1,717 | 1,718 | 1,695 | 1,708 | 39,400 | 1,708 |
| 2024-05-10 | 1,756 | 1,756 | 1,722 | 1,734 | 28,100 | 1,734 |
| 2024-05-09 | 1,756 | 1,762 | 1,735 | 1,745 | 24,000 | 1,745 |
| 2024-05-08 | 1,768 | 1,772 | 1,755 | 1,755 | 16,500 | 1,755 |
| 2024-05-07 | 1,782 | 1,782 | 1,758 | 1,767 | 29,100 | 1,767 |
| 2024-05-02 | 1,787 | 1,791 | 1,773 | 1,776 | 8,600 | 1,776 |
| 2024-05-01 | 1,776 | 1,802 | 1,766 | 1,783 | 22,400 | 1,783 |
| 2024-04-30 | 1,793 | 1,805 | 1,776 | 1,805 | 29,500 | 1,805 |
| 2024-04-26 | 1,772 | 1,785 | 1,754 | 1,754 | 127,900 | 1,754 |
| 2024-04-25 | 1,784 | 1,797 | 1,775 | 1,776 | 13,800 | 1,776 |
| 2024-04-24 | 1,810 | 1,812 | 1,795 | 1,802 | 21,700 | 1,802 |
| 2024-04-23 | 1,788 | 1,806 | 1,780 | 1,787 | 21,900 | 1,787 |
| 2024-04-22 | 1,770 | 1,793 | 1,770 | 1,789 | 20,600 | 1,789 |
| 2024-04-19 | 1,783 | 1,794 | 1,751 | 1,775 | 25,000 | 1,775 |
| 2024-04-18 | 1,772 | 1,810 | 1,770 | 1,794 | 19,500 | 1,794 |
| 2024-04-17 | 1,802 | 1,804 | 1,753 | 1,776 | 51,100 | 1,776 |
| 2024-04-16 | 1,857 | 1,857 | 1,796 | 1,802 | 40,500 | 1,802 |
| 2024-04-15 | 1,845 | 1,858 | 1,837 | 1,858 | 37,600 | 1,858 |
| 2024-04-12 | 1,849 | 1,849 | 1,830 | 1,846 | 24,400 | 1,846 |
| 2024-04-11 | 1,822 | 1,848 | 1,810 | 1,836 | 23,500 | 1,836 |
| 2024-04-10 | 1,802 | 1,836 | 1,802 | 1,833 | 26,500 | 1,833 |
| 2024-04-09 | 1,815 | 1,817 | 1,802 | 1,810 | 20,900 | 1,810 |
| 2024-04-08 | 1,792 | 1,805 | 1,784 | 1,804 | 37,600 | 1,804 |
| 2024-04-05 | 1,770 | 1,775 | 1,740 | 1,772 | 34,500 | 1,772 |
| 2024-04-04 | 1,775 | 1,786 | 1,765 | 1,771 | 32,800 | 1,771 |
| 2024-04-03 | 1,770 | 1,790 | 1,750 | 1,775 | 53,700 | 1,775 |
| 2024-04-02 | 1,801 | 1,802 | 1,773 | 1,775 | 33,900 | 1,775 |
| 2024-04-01 | 1,838 | 1,840 | 1,789 | 1,789 | 37,900 | 1,789 |
| 2024-03-29 | 1,813 | 1,838 | 1,800 | 1,838 | 39,700 | 1,838 |
| 2024-03-28 | 1,822 | 1,850 | 1,794 | 1,803 | 70,000 | 1,803 |
| 2024-03-27 | 1,877 | 1,881 | 1,865 | 1,870 | 73,100 | 1,870 |
| 2024-03-26 | 1,882 | 1,891 | 1,866 | 1,866 | 43,100 | 1,866 |
| 2024-03-25 | 1,871 | 1,889 | 1,863 | 1,878 | 82,900 | 1,878 |
| 2024-03-22 | 1,865 | 1,875 | 1,858 | 1,875 | 44,800 | 1,875 |
| 2024-03-21 | 1,891 | 1,891 | 1,862 | 1,875 | 57,800 | 1,875 |
| 2024-03-19 | 1,883 | 1,891 | 1,868 | 1,872 | 60,100 | 1,872 |
| 2024-03-18 | 1,908 | 1,910 | 1,892 | 1,897 | 30,400 | 1,897 |
| 2024-03-15 | 1,896 | 1,908 | 1,871 | 1,900 | 41,400 | 1,900 |
| 2024-03-14 | 1,896 | 1,910 | 1,878 | 1,906 | 41,900 | 1,906 |
| 2024-03-13 | 1,893 | 1,930 | 1,887 | 1,896 | 68,800 | 1,896 |
| 2024-03-12 | 1,885 | 1,890 | 1,850 | 1,884 | 92,800 | 1,884 |
| 2024-03-11 | 1,938 | 1,958 | 1,869 | 1,885 | 85,400 | 1,885 |
| 2024-03-08 | 1,887 | 1,980 | 1,887 | 1,970 | 123,500 | 1,970 |
| 2024-03-07 | 1,969 | 1,969 | 1,882 | 1,882 | 80,400 | 1,882 |
| 2024-03-06 | 1,900 | 1,966 | 1,883 | 1,953 | 169,800 | 1,953 |
| 2024-03-05 | 1,845 | 1,909 | 1,844 | 1,899 | 183,700 | 1,899 |
| 2024-03-04 | 1,840 | 1,856 | 1,821 | 1,831 | 77,500 | 1,831 |
| 2024-03-01 | 1,830 | 1,840 | 1,813 | 1,838 | 40,000 | 1,838 |
| 2024-02-29 | 1,830 | 1,860 | 1,813 | 1,824 | 80,700 | 1,824 |
| 2024-02-28 | 1,809 | 1,839 | 1,801 | 1,834 | 57,000 | 1,834 |
| 2024-02-27 | 1,796 | 1,827 | 1,784 | 1,809 | 61,200 | 1,809 |
| 2024-02-26 | 1,840 | 1,858 | 1,820 | 1,820 | 53,600 | 1,820 |
| 2024-02-22 | 1,832 | 1,846 | 1,827 | 1,836 | 42,700 | 1,836 |
| 2024-02-21 | 1,851 | 1,854 | 1,823 | 1,827 | 44,700 | 1,827 |
| 2024-02-20 | 1,850 | 1,873 | 1,840 | 1,845 | 69,900 | 1,845 |
| 2024-02-19 | 1,830 | 1,852 | 1,821 | 1,845 | 54,800 | 1,845 |
| 2024-02-16 | 1,811 | 1,855 | 1,810 | 1,842 | 118,300 | 1,842 |
| 2024-02-15 | 1,848 | 1,854 | 1,811 | 1,821 | 88,900 | 1,821 |
| 2024-02-14 | 1,853 | 1,867 | 1,828 | 1,836 | 108,400 | 1,836 |
| 2024-02-13 | 1,820 | 1,861 | 1,797 | 1,859 | 276,700 | 1,859 |
| 2024-02-09 | 1,851 | 1,894 | 1,810 | 1,826 | 551,600 | 1,826 |
| 2024-02-08 | 1,900 | 1,900 | 1,775 | 1,815 | 1,041,000 | 1,815 |
| 2024-02-07 | 1,560 | 1,574 | 1,556 | 1,562 | 49,500 | 1,562 |
| 2024-02-06 | 1,550 | 1,566 | 1,550 | 1,560 | 51,500 | 1,560 |
| 2024-02-05 | 1,540 | 1,558 | 1,540 | 1,549 | 45,300 | 1,549 |
| 2024-02-02 | 1,545 | 1,545 | 1,517 | 1,533 | 27,800 | 1,533 |
| 2024-02-01 | 1,537 | 1,537 | 1,519 | 1,526 | 35,600 | 1,526 |
| 2024-01-31 | 1,516 | 1,524 | 1,507 | 1,524 | 26,300 | 1,524 |
| 2024-01-30 | 1,535 | 1,539 | 1,512 | 1,515 | 129,200 | 1,515 |
| 2024-01-29 | 1,532 | 1,540 | 1,526 | 1,529 | 41,000 | 1,529 |
| 2024-01-26 | 1,523 | 1,532 | 1,520 | 1,521 | 31,100 | 1,521 |
| 2024-01-25 | 1,507 | 1,529 | 1,507 | 1,525 | 29,600 | 1,525 |
| 2024-01-24 | 1,498 | 1,507 | 1,497 | 1,501 | 20,300 | 1,501 |
| 2024-01-23 | 1,511 | 1,515 | 1,495 | 1,498 | 38,900 | 1,498 |
| 2024-01-22 | 1,513 | 1,513 | 1,501 | 1,505 | 27,500 | 1,505 |
| 2024-01-19 | 1,486 | 1,504 | 1,486 | 1,493 | 32,300 | 1,493 |
| 2024-01-18 | 1,496 | 1,501 | 1,486 | 1,488 | 25,700 | 1,488 |
| 2024-01-17 | 1,520 | 1,523 | 1,496 | 1,497 | 53,500 | 1,497 |
| 2024-01-16 | 1,520 | 1,523 | 1,504 | 1,512 | 41,400 | 1,512 |
| 2024-01-15 | 1,505 | 1,521 | 1,503 | 1,512 | 52,500 | 1,512 |
| 2024-01-12 | 1,510 | 1,513 | 1,490 | 1,499 | 71,000 | 1,499 |
| 2024-01-11 | 1,491 | 1,503 | 1,491 | 1,495 | 40,900 | 1,495 |
| 2024-01-10 | 1,487 | 1,495 | 1,486 | 1,490 | 28,200 | 1,490 |
| 2024-01-09 | 1,490 | 1,491 | 1,479 | 1,487 | 33,000 | 1,487 |
| 2024-01-05 | 1,472 | 1,475 | 1,464 | 1,470 | 27,500 | 1,470 |
| 2024-01-04 | 1,443 | 1,458 | 1,429 | 1,457 | 59,600 | 1,457 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
