4064 日本カーバイド工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-191,3101,3161,2901,29841,8001,298
2022-01-181,3301,3351,3141,31697,5001,316
2022-01-171,3421,3501,3301,33324,5001,333
2022-01-141,3141,3521,3081,32974,9001,329
2022-01-131,3251,3291,3091,31316,3001,313
2022-01-121,3091,3231,3091,32312,1001,323
2022-01-111,3071,3091,2991,30911,2001,309
2022-01-071,3121,3241,2971,30721,9001,307
2022-01-061,3271,3271,3081,30823,9001,308
2022-01-051,3331,3441,3251,33018,2001,330
2022-01-041,3261,3381,3221,33416,1001,334

分割・併合履歴 : [2017-09-27]1株→0.1株