4064 日本カーバイド工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-241,4801,4891,4611,47652,4001,476
2021-09-221,4551,4551,4201,45047,5001,450
2021-09-211,4621,4651,4421,44333,3001,443
2021-09-171,4831,4981,4771,48529,9001,485
2021-09-161,4811,4931,4551,48649,3001,486
2021-09-151,4901,5031,4561,48587,6001,485
2021-09-141,4631,5101,4631,497190,5001,497
2021-09-131,4191,4531,4121,45376,2001,453
2021-09-101,4251,4381,4151,42060,2001,420
2021-09-091,3941,4331,3941,42374,2001,423
2021-09-081,3971,4221,3861,40579,8001,405
2021-09-071,4051,4241,3961,396107,7001,396
2021-09-061,3881,4081,3751,40865,2001,408
2021-09-031,3721,3891,3561,38355,5001,383
2021-09-021,3501,3881,3361,37577,6001,375
2021-09-011,3391,3541,3241,35084,3001,350
2021-08-311,3201,3291,3161,31922,4001,319
2021-08-301,3101,3281,3041,32361,8001,323
2021-08-271,2991,3201,2901,30425,0001,304
2021-08-261,2831,2901,2801,2906,3001,290
2021-08-251,2941,3041,2791,27915,8001,279
2021-08-241,2881,2961,2881,2917,7001,291
2021-08-231,2701,2901,2701,2889,4001,288
2021-08-201,2821,2821,2671,26927,7001,269
2021-08-191,2821,2871,2801,28518,2001,285
2021-08-181,2821,2901,2761,28810,0001,288
2021-08-171,2951,2961,2821,28210,9001,282
2021-08-161,3071,3071,2971,29717,8001,297
2021-08-131,3001,3071,2961,29713,6001,297
2021-08-121,2911,3051,2911,29612,4001,296
2021-08-111,3231,3251,2861,29166,3001,291
2021-08-101,3031,3191,2841,31133,2001,311
2021-08-061,2801,2891,2711,27964,9001,279
2021-08-051,2771,2851,2741,2758,6001,275
2021-08-041,2981,2981,2771,28512,6001,285
2021-08-031,2951,3091,2941,2988,1001,298
2021-08-021,2921,3101,2891,31016,5001,310
2021-07-301,3111,3111,2861,2867,8001,286
2021-07-291,2961,3111,2891,31127,2001,311
2021-07-281,2951,3001,2831,2899,6001,289
2021-07-271,3011,3081,2941,30821,7001,308
2021-07-261,2911,3011,2881,30119,4001,301
2021-07-211,2701,2891,2701,28113,8001,281
2021-07-201,2691,2751,2661,26817,3001,268
2021-07-191,2711,2801,2701,27419,1001,274
2021-07-161,2791,2901,2791,2864,1001,286
2021-07-151,2881,2921,2791,27910,1001,279
2021-07-141,3001,3001,2851,28715,2001,287
2021-07-131,2981,3001,2911,30014,7001,300
2021-07-121,2871,3001,2831,29117,6001,291
2021-07-091,2711,2871,2651,28332,5001,283
2021-07-081,2961,2961,2721,27223,6001,272
2021-07-071,3011,3011,2821,29427,8001,294
2021-07-061,3021,3061,2981,30224,3001,302
2021-07-051,3001,3031,2841,30030,1001,300
2021-07-021,2781,3031,2771,29823,1001,298
2021-07-011,2861,2861,2701,27122,5001,271
2021-06-301,2971,3021,2811,28620,6001,286
2021-06-291,3001,3001,2731,29917,4001,299
2021-06-281,3131,3151,2911,30024,6001,300
2021-06-251,2961,3101,2931,30816,0001,308
2021-06-241,2851,2991,2821,28715,6001,287
2021-06-231,2841,3001,2811,28517,7001,285
2021-06-221,2741,2851,2661,28414,9001,284
2021-06-211,2721,2721,2551,255128,4001,255
2021-06-181,3001,3001,2761,27823,5001,278
2021-06-171,3071,3071,2941,30015,9001,300
2021-06-161,3121,3141,2991,31317,7001,313
2021-06-151,2991,3021,2921,29814,9001,298
2021-06-141,2921,3081,2871,29923,8001,299
2021-06-111,3061,3061,2941,29621,3001,296
2021-06-101,3111,3161,2981,30627,3001,306
2021-06-091,3271,3271,3111,31315,0001,313
2021-06-081,3251,3311,3111,33027,2001,330
2021-06-071,3281,3281,3071,32538,0001,325
2021-06-041,3031,3121,2991,30923,6001,309
2021-06-031,3001,3041,2931,29818,6001,298
2021-06-021,3041,3091,2941,29742,6001,297
2021-06-011,2831,3051,2821,29925,9001,299
2021-05-311,2981,2981,2771,28428,5001,284
2021-05-281,2941,3061,2871,29831,3001,298
2021-05-271,3011,3061,2901,29123,4001,291
2021-05-261,3111,3111,2971,30124,2001,301
2021-05-251,3431,3431,3101,31020,5001,310
2021-05-241,3131,3411,3131,33019,8001,330
2021-05-211,3261,3261,3111,31120,3001,311
2021-05-201,3381,3401,3261,32617,0001,326
2021-05-191,3311,3421,3241,33523,8001,335
2021-05-181,3161,3451,3071,33547,5001,335
2021-05-171,3141,3211,3011,31322,4001,313
2021-05-141,3121,3281,3041,31433,8001,314
2021-05-131,3051,3321,2981,30361,6001,303
2021-05-121,3371,3451,3011,31043,5001,310
2021-05-111,3521,3601,3351,33745,6001,337
2021-05-101,3731,3731,3511,35136,5001,351
2021-05-071,3501,3841,3401,37377,7001,373
2021-05-061,3421,3481,3361,33738,9001,337
2021-04-301,3501,3591,3351,33527,1001,335
2021-04-281,3491,3601,3371,35253,5001,352
2021-04-271,3501,3861,3211,357260,0001,357
2021-04-261,2951,2951,2651,26617,0001,266
2021-04-231,2681,2781,2681,27214,3001,272
2021-04-221,2801,2921,2721,27619,9001,276
2021-04-211,2751,2881,2621,26727,7001,267
2021-04-201,3031,3081,2861,30140,4001,301
2021-04-191,2931,3131,2871,30333,7001,303
2021-04-161,2851,2901,2701,28618,6001,286
2021-04-151,2891,2891,2751,28070,4001,280
2021-04-141,2971,2971,2571,270136,1001,270
2021-04-131,2911,2941,2791,28014,2001,280
2021-04-121,3011,3011,2741,28231,2001,282
2021-04-091,2941,3021,2811,28426,0001,284
2021-04-081,3071,3121,2911,29138,3001,291
2021-04-071,3011,3261,2961,32657,8001,326
2021-04-061,3221,3221,3011,30834,4001,308
2021-04-051,3221,3251,3081,31827,9001,318
2021-04-021,3101,3251,3031,32423,3001,324
2021-04-011,3421,3421,3091,31043,6001,310
2021-03-311,3551,3611,3421,34220,7001,342
2021-03-301,3611,3791,3361,37444,3001,374
2021-03-291,3891,3891,3651,38936,9001,389
2021-03-261,3681,3741,3511,37250,8001,372
2021-03-251,3461,3751,3431,35751,8001,357
2021-03-241,3621,3721,3431,34669,4001,346
2021-03-231,4011,4021,3761,37668,0001,376
2021-03-221,3951,4091,3871,40067,6001,400
2021-03-191,3921,4151,3901,40388,6001,403
2021-03-181,3961,4001,3801,40030,1001,400
2021-03-171,3831,3961,3711,39621,8001,396
2021-03-161,3841,3871,3661,38332,3001,383
2021-03-151,3821,4211,3641,38472,5001,384
2021-03-121,3911,3961,3731,38228,2001,382
2021-03-111,3991,4051,3841,40039,7001,400
2021-03-101,3681,3961,3511,39668,9001,396
2021-03-091,3681,3681,3491,36838,1001,368
2021-03-081,3631,3691,3401,35433,5001,354
2021-03-051,3411,3621,3311,36227,3001,362
2021-03-041,3681,3681,3411,35419,9001,354
2021-03-031,3441,3691,3361,36922,5001,369
2021-03-021,3571,3571,3151,34134,6001,341
2021-03-011,3231,3301,3131,33019,2001,330
2021-02-261,3071,3231,3011,30326,5001,303
2021-02-251,3281,3341,3141,33318,7001,333
2021-02-241,3341,3341,3021,30615,5001,306
2021-02-221,3351,3481,3281,33827,5001,338
2021-02-191,3151,3401,2911,33648,7001,336
2021-02-181,3271,3341,3121,31526,4001,315
2021-02-171,3341,3521,3301,33432,9001,334
2021-02-161,3421,3511,3341,34128,2001,341
2021-02-151,3571,3621,3381,35021,6001,350
2021-02-121,3611,3671,3481,35921,9001,359
2021-02-101,3541,3701,3451,36738,1001,367
2021-02-091,3581,3591,3411,35435,7001,354
2021-02-081,3491,3631,3271,360105,8001,360
2021-02-051,3181,3191,2931,30428,1001,304
2021-02-041,3111,3201,3021,30933,8001,309
2021-02-031,3041,3331,3041,31133,9001,311
2021-02-021,3031,3381,2971,32347,2001,323
2021-02-011,2621,3031,2611,295274,7001,295
2021-01-291,2751,2911,2621,26628,6001,266
2021-01-281,2741,2911,2621,28230,1001,282
2021-01-271,3011,3011,2811,28711,9001,287
2021-01-261,2781,3051,2781,29123,0001,291
2021-01-251,2711,2921,2671,29117,0001,291
2021-01-221,2841,2901,2671,27421,8001,274
2021-01-211,3001,3051,2861,29425,3001,294
2021-01-201,2621,2881,2621,28523,8001,285
2021-01-191,2691,2791,2621,26214,0001,262
2021-01-181,2601,2781,2551,26917,3001,269
2021-01-151,2961,2961,2711,27130,2001,271
2021-01-141,3111,3111,2771,29456,4001,294
2021-01-131,3181,3181,3061,31526,4001,315
2021-01-121,3151,3221,2991,31836,0001,318
2021-01-081,2931,3161,2801,31646,3001,316
2021-01-071,2811,3061,2731,28938,0001,289
2021-01-061,2731,2811,2541,27163,5001,271
2021-01-051,2361,2731,2301,27380,9001,273
2021-01-041,2621,2621,2351,23539,1001,235

分割・併合履歴 : [2017-09-27]1株→0.1株