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
2022-12-081,2721,2721,2581,26076,4001,260
2022-12-071,2741,2771,2701,27317,7001,273
2022-12-061,2721,2831,2711,27483,3001,274
2022-12-051,2801,2841,2731,28031,7001,280
2022-12-021,2881,2881,2701,28061,8001,280
2022-12-011,3081,3081,2901,29050,2001,290
2022-11-301,3061,3221,3031,30755,6001,307
2022-11-291,3011,3131,2971,29771,6001,297
2022-11-281,3221,3251,3111,31160,0001,311
2022-11-251,3151,3261,3111,32228,3001,322
2022-11-241,3111,3221,3051,31593,7001,315
2022-11-221,2971,3091,2951,30957,9001,309
2022-11-211,2991,2991,2841,29256,4001,292
2022-11-181,3081,3101,2861,29373,3001,293
2022-11-171,2751,3041,2721,29883,5001,298
2022-11-161,2711,2821,2671,27444,0001,274
2022-11-151,2651,2821,2601,27761,4001,277
2022-11-141,2621,2691,2581,26562,1001,265
2022-11-111,2671,2671,2531,26257,6001,262
2022-11-101,2661,2661,2471,250115,0001,250
2022-11-091,2661,2871,2501,275262,2001,275
2022-11-081,3351,3351,3171,32681,0001,326
2022-11-071,3061,3321,3041,323135,0001,323
2022-11-041,2951,3021,2931,30076,7001,300
2022-11-021,2941,2991,2831,29183,0001,291
2022-11-011,2811,2911,2781,28572,8001,285
2022-10-311,2911,3031,2821,282140,2001,282
2022-10-281,3201,3201,2851,290203,3001,290
2022-10-271,3251,3391,3001,324576,5001,324
2022-10-261,2501,2601,2501,25661,0001,256
2022-10-251,2521,2521,2441,24862,6001,248
2022-10-241,2481,2501,2411,24147,3001,241
2022-10-211,2391,2481,2371,24468,5001,244
2022-10-201,2411,2471,2361,23963,5001,239
2022-10-191,2401,2441,2371,24127,4001,241
2022-10-181,2461,2461,2341,23969,8001,239
2022-10-171,2311,2391,2291,23138,4001,231
2022-10-141,2401,2431,2261,23546,8001,235
2022-10-131,2301,2321,2171,22079,8001,220
2022-10-121,2321,2391,2311,23757,3001,237
2022-10-111,2401,2451,2311,240102,6001,240
2022-10-071,2501,2681,2501,26070,0001,260
2022-10-061,2461,2641,2461,26067,8001,260
2022-10-051,2581,2601,2521,25567,4001,255
2022-10-041,2381,2531,2381,252120,9001,252
2022-10-031,2361,2361,2231,23081,5001,230
2022-09-301,2261,2401,2261,24075,7001,240
2022-09-291,2391,2451,2301,236144,6001,236
2022-09-281,2601,2601,2401,251103,8001,251
2022-09-271,2611,2671,2561,25968,9001,259
2022-09-261,2751,2751,2561,261128,1001,261
2022-09-221,2801,2901,2701,29088,2001,290
2022-09-211,2881,2961,2801,28681,2001,286
2022-09-201,2861,2931,2851,289120,3001,289
2022-09-161,2811,2871,2721,274102,6001,274
2022-09-151,2901,3001,2821,290123,7001,290
2022-09-141,2591,2891,2591,288181,3001,288
2022-09-131,2721,2901,2681,288445,6001,288
2022-09-121,2501,2661,2401,2641,567,5001,264
2022-09-091,2221,2351,2191,222495,9001,222
2022-09-081,2221,2331,2221,228207,6001,228
2022-09-071,2301,2331,2081,222363,3001,222
2022-09-061,2381,2421,2301,232603,4001,232
2022-09-051,2561,2641,2291,240585,8001,240
2022-09-021,2531,2671,2501,260137,7001,260
2022-09-011,2751,2751,2521,255146,7001,255
2022-08-311,2631,2791,2611,279127,3001,279
2022-08-301,2701,2831,2541,281225,1001,281
2022-08-291,2281,2731,2211,2481,987,8001,248
2022-08-261,3481,3541,3461,34835,0001,348
2022-08-251,3441,3511,3361,34820,2001,348
2022-08-241,3311,3461,3311,33926,8001,339
2022-08-231,3321,3361,3251,32928,2001,329
2022-08-221,3381,3451,3271,33948,8001,339
2022-08-191,3321,3671,3311,35978,2001,359
2022-08-181,3261,3301,3211,32519,5001,325
2022-08-171,3321,3431,3311,33131,5001,331
2022-08-161,3271,3321,3221,32616,0001,326
2022-08-151,3311,3371,3191,32723,0001,327
2022-08-121,3131,3291,3101,32439,3001,324
2022-08-101,2951,3101,2901,30325,4001,303
2022-08-091,2981,3041,2771,29977,3001,299
2022-08-081,3161,3271,2921,295157,1001,295
2022-08-051,3461,3521,3331,34134,0001,341
2022-08-041,3471,3581,3351,35136,5001,351
2022-08-031,3551,3561,3331,33945,3001,339
2022-08-021,3791,3791,3551,36518,9001,365
2022-08-011,3861,3861,3761,38612,4001,386
2022-07-291,3851,3921,3701,37421,5001,374
2022-07-281,3761,3881,3621,38824,3001,388
2022-07-271,3701,3731,3601,3668,6001,366
2022-07-261,3711,3811,3651,37113,1001,371
2022-07-251,3721,3741,3561,37410,2001,374
2022-07-221,3641,3721,3571,37216,0001,372
2022-07-211,3601,3721,3601,36410,5001,364
2022-07-201,3691,3731,3511,37331,4001,373
2022-07-191,3381,3441,3341,3436,6001,343
2022-07-151,3391,3391,3231,33624,0001,336
2022-07-141,3361,3391,3241,33915,8001,339
2022-07-131,3501,3501,3351,34317,6001,343
2022-07-121,3781,3871,3421,34220,9001,342
2022-07-111,3561,3721,3501,37021,1001,370
2022-07-081,3401,3741,3391,34139,9001,341
2022-07-071,3361,3361,3161,33612,5001,336
2022-07-061,3301,3311,3151,32422,2001,324
2022-07-051,3451,3511,3301,33932,8001,339
2022-07-041,3261,3391,3241,33927,0001,339
2022-07-011,3461,3501,3001,31668,7001,316
2022-06-301,3991,3991,3451,34535,7001,345
2022-06-291,3601,4051,3571,39934,0001,399
2022-06-281,3881,3951,3681,37512,3001,375
2022-06-271,3871,3871,3661,38520,1001,385
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