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
2024-06-211,9992,0251,9902,00484,7002,004
2024-06-202,0162,0221,9851,98957,4001,989
2024-06-191,9702,0281,9602,027103,7002,027
2024-06-181,9311,9791,9301,96395,6001,963
2024-06-171,9021,9291,8711,92845,2001,928
2024-06-141,8571,9121,8431,91281,1001,912
2024-06-131,8891,8931,8281,83648,0001,836
2024-06-121,8931,9061,8861,88932,4001,889
2024-06-111,9101,9201,8811,88546,3001,885
2024-06-101,8821,8971,8801,89716,4001,897
2024-06-071,8891,9031,8731,88234,3001,882
2024-06-061,8791,9031,8701,88939,7001,889
2024-06-051,8991,9191,8611,87848,7001,878
2024-06-041,8951,9051,8701,89961,2001,899
2024-06-031,8531,8801,8441,87038,7001,870
2024-05-311,8131,8421,8071,83919,7001,839
2024-05-301,7751,8051,7531,79653,1001,796
2024-05-291,8541,8541,7981,79819,8001,798
2024-05-281,8681,8711,8451,85416,7001,854
2024-05-271,8591,8731,8431,86820,1001,868
2024-05-241,8341,8621,8281,84625,5001,846
2024-05-231,8321,8571,8221,83425,4001,834
2024-05-221,8581,8601,8321,83217,5001,832
2024-05-211,8401,8731,8401,85149,7001,851
2024-05-201,8101,8421,8101,84029,8001,840
2024-05-171,7661,8081,7661,80827,4001,808
2024-05-161,8121,8171,7751,78535,1001,785
2024-05-151,8321,8431,8041,81642,3001,816
2024-05-141,8011,8451,8011,824137,5001,824
2024-05-131,7171,7181,6951,70839,4001,708
2024-05-101,7561,7561,7221,73428,1001,734
2024-05-091,7561,7621,7351,74524,0001,745
2024-05-081,7681,7721,7551,75516,5001,755
2024-05-071,7821,7821,7581,76729,1001,767
2024-05-021,7871,7911,7731,7768,6001,776
2024-05-011,7761,8021,7661,78322,4001,783
2024-04-301,7931,8051,7761,80529,5001,805
2024-04-261,7721,7851,7541,754127,9001,754
2024-04-251,7841,7971,7751,77613,8001,776
2024-04-241,8101,8121,7951,80221,7001,802
2024-04-231,7881,8061,7801,78721,9001,787
2024-04-221,7701,7931,7701,78920,6001,789
2024-04-191,7831,7941,7511,77525,0001,775
2024-04-181,7721,8101,7701,79419,5001,794
2024-04-171,8021,8041,7531,77651,1001,776
2024-04-161,8571,8571,7961,80240,5001,802
2024-04-151,8451,8581,8371,85837,6001,858
2024-04-121,8491,8491,8301,84624,4001,846
2024-04-111,8221,8481,8101,83623,5001,836
2024-04-101,8021,8361,8021,83326,5001,833
2024-04-091,8151,8171,8021,81020,9001,810
2024-04-081,7921,8051,7841,80437,6001,804
2024-04-051,7701,7751,7401,77234,5001,772
2024-04-041,7751,7861,7651,77132,8001,771
2024-04-031,7701,7901,7501,77553,7001,775
2024-04-021,8011,8021,7731,77533,9001,775
2024-04-011,8381,8401,7891,78937,9001,789
2024-03-291,8131,8381,8001,83839,7001,838
2024-03-281,8221,8501,7941,80370,0001,803
2024-03-271,8771,8811,8651,87073,1001,870
2024-03-261,8821,8911,8661,86643,1001,866
2024-03-251,8711,8891,8631,87882,9001,878
2024-03-221,8651,8751,8581,87544,8001,875
2024-03-211,8911,8911,8621,87557,8001,875
2024-03-191,8831,8911,8681,87260,1001,872
2024-03-181,9081,9101,8921,89730,4001,897
2024-03-151,8961,9081,8711,90041,4001,900
2024-03-141,8961,9101,8781,90641,9001,906
2024-03-131,8931,9301,8871,89668,8001,896
2024-03-121,8851,8901,8501,88492,8001,884
2024-03-111,9381,9581,8691,88585,4001,885
2024-03-081,8871,9801,8871,970123,5001,970
2024-03-071,9691,9691,8821,88280,4001,882
2024-03-061,9001,9661,8831,953169,8001,953
2024-03-051,8451,9091,8441,899183,7001,899
2024-03-041,8401,8561,8211,83177,5001,831
2024-03-011,8301,8401,8131,83840,0001,838
2024-02-291,8301,8601,8131,82480,7001,824
2024-02-281,8091,8391,8011,83457,0001,834
2024-02-271,7961,8271,7841,80961,2001,809
2024-02-261,8401,8581,8201,82053,6001,820
2024-02-221,8321,8461,8271,83642,7001,836
2024-02-211,8511,8541,8231,82744,7001,827
2024-02-201,8501,8731,8401,84569,9001,845
2024-02-191,8301,8521,8211,84554,8001,845
2024-02-161,8111,8551,8101,842118,3001,842
2024-02-151,8481,8541,8111,82188,9001,821
2024-02-141,8531,8671,8281,836108,4001,836
2024-02-131,8201,8611,7971,859276,7001,859
2024-02-091,8511,8941,8101,826551,6001,826
2024-02-081,9001,9001,7751,8151,041,0001,815
2024-02-071,5601,5741,5561,56249,5001,562
2024-02-061,5501,5661,5501,56051,5001,560
2024-02-051,5401,5581,5401,54945,3001,549
2024-02-021,5451,5451,5171,53327,8001,533
2024-02-011,5371,5371,5191,52635,6001,526
2024-01-311,5161,5241,5071,52426,3001,524
2024-01-301,5351,5391,5121,515129,2001,515
2024-01-291,5321,5401,5261,52941,0001,529
2024-01-261,5231,5321,5201,52131,1001,521
2024-01-251,5071,5291,5071,52529,6001,525
2024-01-241,4981,5071,4971,50120,3001,501
2024-01-231,5111,5151,4951,49838,9001,498
2024-01-221,5131,5131,5011,50527,5001,505
2024-01-191,4861,5041,4861,49332,3001,493
2024-01-181,4961,5011,4861,48825,7001,488
2024-01-171,5201,5231,4961,49753,5001,497
2024-01-161,5201,5231,5041,51241,4001,512
2024-01-151,5051,5211,5031,51252,5001,512
2024-01-121,5101,5131,4901,49971,0001,499
2024-01-111,4911,5031,4911,49540,9001,495
2024-01-101,4871,4951,4861,49028,2001,490
2024-01-091,4901,4911,4791,48733,0001,487
2024-01-051,4721,4751,4641,47027,5001,470
2024-01-041,4431,4581,4291,45759,6001,457

分割・併合履歴 : [2017-09-27]1株→0.1株