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
2022-06-241,3381,3571,3261,35718,1001,357
2022-06-231,3501,3551,3251,32932,2001,329
2022-06-221,3811,3851,3301,33635,9001,336
2022-06-211,3941,3941,3631,37018,2001,370
2022-06-201,3981,3981,3601,36537,9001,365
2022-06-171,3811,4061,3801,39811,3001,398
2022-06-161,3981,4161,3981,40713,7001,407
2022-06-151,4161,4291,3951,39828,5001,398
2022-06-141,4331,4421,4231,43313,6001,433
2022-06-131,4261,4481,4261,44817,1001,448
2022-06-101,4761,4761,4421,44533,5001,445
2022-06-091,4441,4881,4421,47343,8001,473
2022-06-081,4541,4561,4371,44414,7001,444
2022-06-071,4381,4581,4351,44918,1001,449
2022-06-061,4341,4381,4211,43112,7001,431
2022-06-031,4501,4531,4261,44220,1001,442
2022-06-021,4481,4501,4361,44110,2001,441
2022-06-011,4281,4601,4241,45833,4001,458
2022-05-311,4381,4411,4251,42815,6001,428
2022-05-301,4201,4421,4161,44235,4001,442
2022-05-271,4161,4171,3971,40815,8001,408
2022-05-261,4151,4171,3951,40710,8001,407
2022-05-251,3831,4171,3761,41719,9001,417
2022-05-241,3981,4001,3771,38314,2001,383
2022-05-231,4031,4121,3981,4029,9001,402
2022-05-201,4031,4081,3931,40310,7001,403
2022-05-191,3741,3991,3701,39041,3001,390
2022-05-181,3751,4041,3691,40224,3001,402
2022-05-171,3911,3911,3611,37521,5001,375
2022-05-161,3921,4101,3831,39160,5001,391
2022-05-131,3561,3781,3541,37818,2001,378
2022-05-121,3721,3791,3541,35818,8001,358
2022-05-111,3681,3721,3591,37212,6001,372
2022-05-101,3771,3771,3601,37122,5001,371
2022-05-091,3891,3901,3801,38013,1001,380
2022-05-061,3691,3891,3631,38914,6001,389
2022-05-021,3631,3781,3511,37014,9001,370
2022-04-281,3331,3691,3331,36632,9001,366
2022-04-271,3351,3401,3201,33646,4001,336
2022-04-261,3461,3571,3421,34315,3001,343
2022-04-251,3741,3741,3461,34624,7001,346
2022-04-221,3691,3811,3581,37716,2001,377
2022-04-211,3741,3811,3691,37313,5001,373
2022-04-201,3801,3851,3701,38015,0001,380
2022-04-191,3521,3751,3521,36917,1001,369
2022-04-181,3651,3661,3501,36310,1001,363
2022-04-151,3751,3791,3601,37812,0001,378
2022-04-141,3561,3771,3561,37714,8001,377
2022-04-131,3521,3621,3491,35518,6001,355
2022-04-121,3391,3601,3351,35216,7001,352
2022-04-111,3521,3641,3381,34524,4001,345
2022-04-081,3521,3621,3361,34324,7001,343
2022-04-071,3661,3661,3461,35222,0001,352
2022-04-061,3991,3991,3711,37316,7001,373
2022-04-051,4221,4221,3951,40324,8001,403
2022-04-041,4261,4261,4041,40615,2001,406
2022-04-011,3961,4341,3781,41363,8001,413
2022-03-311,3871,3911,3661,38435,2001,384
2022-03-301,3841,3901,3671,38727,7001,387
2022-03-291,3921,4091,3881,40934,5001,409
2022-03-281,4371,4371,3921,39649,7001,396
2022-03-251,4231,4281,4091,42229,0001,422
2022-03-241,4281,4281,3981,41017,0001,410
2022-03-231,4241,4371,4171,43028,3001,430
2022-03-221,3961,4241,3961,41327,9001,413
2022-03-181,3851,3991,3641,39926,3001,399
2022-03-171,3761,3921,3701,38535,9001,385
2022-03-161,3891,3891,3641,37217,2001,372
2022-03-151,3881,3901,3741,38415,3001,384
2022-03-141,3621,3841,3621,36920,7001,369
2022-03-111,3441,3541,3311,34720,9001,347
2022-03-101,3281,3561,3281,35128,3001,351
2022-03-091,3271,3311,3041,30635,6001,306
2022-03-081,3431,3431,2981,30549,9001,305
2022-03-071,3601,3731,3301,34372,7001,343
2022-03-041,4031,4041,3661,37351,5001,373
2022-03-031,3871,4101,3871,40325,8001,403
2022-03-021,3851,3921,3751,37533,8001,375
2022-03-011,4381,4381,4081,40836,0001,408
2022-02-281,4241,4451,4171,42637,1001,426
2022-02-251,3981,4201,3941,41926,9001,419
2022-02-241,3991,4181,3831,40938,7001,409
2022-02-221,4301,4341,3921,41140,9001,411
2022-02-211,4441,4571,4391,44418,6001,444
2022-02-181,4371,4701,4331,46328,8001,463
2022-02-171,4301,4671,4251,44643,5001,446
2022-02-161,4071,4311,4041,42530,5001,425
2022-02-151,3951,4141,3941,39530,1001,395
2022-02-141,4171,4171,3901,39321,4001,393
2022-02-101,4081,4221,3891,41739,5001,417
2022-02-091,4051,4201,3831,40965,0001,409
2022-02-081,3821,4161,3661,39894,9001,398
2022-02-071,4011,4331,3461,362153,0001,362
2022-02-041,4111,4571,4041,45677,4001,456
2022-02-031,4131,4181,3951,40433,4001,404
2022-02-021,3711,4211,3661,41666,0001,416
2022-02-011,3911,3981,3611,37140,4001,371
2022-01-311,3181,3781,3181,37873,0001,378
2022-01-281,3151,3231,3041,32339,7001,323
2022-01-271,3061,3341,2891,29851,2001,298
2022-01-261,3011,3091,2941,29629,5001,296
2022-01-251,2961,3051,2851,30125,8001,301
2022-01-241,3041,3131,2861,30228,1001,302
2022-01-211,2841,3041,2801,30424,2001,304
2022-01-201,2951,3091,2921,29231,1001,292
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