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
2021-04-191,2931,3131,2871,30333,7001,303
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