4064 日本カーバイド工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	221	223	216	218	193,000	2,180
1983-12-27	229	229	223	223	173,000	2,230
1983-12-26	228	230	227	229	233,000	2,290
1983-12-24	223	229	221	227	168,000	2,270
1983-12-23	229	230	220	221	325,000	2,210
1983-12-22	233	234	228	230	379,000	2,300
1983-12-21	229	234	228	234	877,000	2,340
1983-12-20	220	233	220	224	1,309,000	2,240
1983-12-19	215	219	215	218	151,000	2,180
1983-12-17	217	219	216	218	214,000	2,180
1983-12-16	217	220	215	217	352,000	2,170
1983-12-15	215	220	211	215	199,000	2,150
1983-12-14	215	218	211	216	217,000	2,160
1983-12-13	225	225	215	215	479,000	2,150
1983-12-12	219	227	218	225	1,297,000	2,250
1983-12-09	211	218	211	218	736,000	2,180
1983-12-08	190	201	188	201	325,000	2,010
1983-12-07	196	196	185	188	237,000	1,880
1983-12-06	198	198	195	195	63,000	1,950
1983-12-05	200	200	198	200	109,000	2,000
1983-12-03	200	202	198	198	68,000	1,980
1983-12-02	202	202	200	201	156,000	2,010
1983-12-01	208	208	198	198	220,000	1,980
1983-11-30	200	206	200	205	137,000	2,050
1983-11-29	198	201	198	200	199,000	2,000
1983-11-28	206	207	199	201	134,000	2,010
1983-11-26	206	210	205	208	121,000	2,080
1983-11-25	213	213	206	206	191,000	2,060
1983-11-24	207	215	206	213	419,000	2,130
1983-11-22	213	213	206	210	233,000	2,100
1983-11-21	214	220	208	208	689,000	2,080
1983-11-19	226	229	213	218	1,439,000	2,180
1983-11-18	205	219	205	217	1,791,000	2,170
1983-11-17	195	202	195	202	461,000	2,020
1983-11-16	195	197	193	195	156,000	1,950
1983-11-15	199	200	195	195	121,000	1,950
1983-11-14	192	198	191	198	180,000	1,980
1983-11-11	199	200	192	192	219,000	1,920
1983-11-10	193	195	191	194	111,000	1,940
1983-11-09	200	203	191	191	227,000	1,910
1983-11-08	206	206	200	204	154,000	2,040
1983-11-07	208	208	203	204	146,000	2,040
1983-11-05	205	208	203	203	241,000	2,030
1983-11-04	210	212	203	203	326,000	2,030
1983-11-02	210	215	207	210	1,500,000	2,100
1983-11-01	205	215	202	206	1,398,000	2,060
1983-10-31	210	211	202	202	1,087,000	2,020
1983-10-29	198	208	197	208	624,000	2,080
1983-10-28	200	203	194	197	828,000	1,970
1983-10-27	206	209	193	193	1,431,000	1,930
1983-10-26	190	207	190	204	2,057,000	2,040
1983-10-25	187	189	185	189	173,000	1,890
1983-10-24	190	190	185	187	139,000	1,870
1983-10-22	190	191	185	185	286,000	1,850
1983-10-21	190	192	188	189	194,000	1,890
1983-10-20	199	200	186	186	460,000	1,860
1983-10-19	185	200	185	199	858,000	1,990
1983-10-18	189	189	181	185	273,000	1,850
1983-10-17	189	191	185	185	172,000	1,850
1983-10-15	190	194	187	189	204,000	1,890
1983-10-14	192	203	191	195	2,701,000	1,950
1983-10-13	174	194	174	187	548,000	1,870
1983-10-12	172	175	171	172	53,000	1,720
1983-10-11	171	171	171	171	27,000	1,710
1983-10-07	174	174	173	173	45,000	1,730
1983-10-06	171	175	171	175	49,000	1,750
1983-10-05	167	169	164	169	300,000	1,690
1983-10-04	170	170	167	167	19,000	1,670
1983-10-03	170	172	165	166	113,000	1,660
1983-10-01	172	172	171	172	45,000	1,720
1983-09-30	171	174	170	170	38,000	1,700
1983-09-29	172	173	170	170	42,000	1,700
1983-09-28	174	175	172	172	45,000	1,720
1983-09-27	175	175	172	172	67,000	1,720
1983-09-26	171	175	170	175	68,000	1,750
1983-09-24	172	174	171	171	41,000	1,710
1983-09-22	171	175	170	172	88,000	1,720
1983-09-21	169	175	168	170	82,000	1,700
1983-09-20	169	170	168	168	55,000	1,680
1983-09-19	170	173	168	169	77,000	1,690
1983-09-17	167	170	166	170	57,000	1,700
1983-09-16	168	170	167	169	76,000	1,690
1983-09-14	170	170	168	168	49,000	1,680
1983-09-13	171	171	168	168	44,000	1,680
1983-09-12	175	175	171	172	21,000	1,720
1983-09-09	175	176	171	172	37,000	1,720
1983-09-08	173	175	166	174	54,000	1,740
1983-09-07	174	175	165	170	87,000	1,700
1983-09-06	172	175	169	173	83,000	1,730
1983-09-05	184	185	171	176	106,000	1,760
1983-09-03	189	189	180	180	323,000	1,800
1983-09-02	182	197	180	189	574,000	1,890
1983-09-01	182	182	176	178	288,000	1,780
1983-08-31	168	179	163	178	194,000	1,780
1983-08-30	170	172	168	169	80,000	1,690
1983-08-29	159	169	158	169	167,000	1,690
1983-08-27	158	160	157	159	66,000	1,590
1983-08-26	161	161	156	156	249,000	1,560
1983-08-25	161	165	161	161	46,000	1,610
1983-08-24	159	165	158	161	68,000	1,610
1983-08-23	160	160	160	160	80,000	1,600
1983-08-22	166	166	165	165	84,000	1,650
1983-08-20	166	170	166	167	49,000	1,670
1983-08-19	165	170	165	166	41,000	1,660
1983-08-18	166	170	165	165	48,000	1,650
1983-08-17	165	165	163	165	73,000	1,650
1983-08-16	166	168	165	166	28,000	1,660
1983-08-15	166	169	166	166	23,000	1,660
1983-08-12	165	169	165	167	43,000	1,670
1983-08-11	165	168	163	165	61,000	1,650
1983-08-10	167	167	165	165	69,000	1,650
1983-08-09	170	170	168	168	42,000	1,680
1983-08-08	176	176	165	168	87,000	1,680
1983-08-06	175	175	172	173	22,000	1,730
1983-08-05	175	178	173	175	85,000	1,750
1983-08-04	177	180	175	175	157,000	1,750
1983-08-03	177	179	177	178	65,000	1,780
1983-08-02	178	180	176	176	52,000	1,760
1983-08-01	180	182	175	175	129,000	1,750
1983-07-30	187	187	177	184	200,000	1,840
1983-07-29	187	190	186	187	312,000	1,870
1983-07-28	182	190	181	185	180,000	1,850
1983-07-27	181	182	176	180	254,000	1,800
1983-07-26	183	190	181	181	307,000	1,810
1983-07-25	190	193	181	185	453,000	1,850
1983-07-23	195	200	190	195	671,000	1,950
1983-07-22	188	213	188	200	4,428,000	2,000
1983-07-21	163	174	163	170	1,452,000	1,700
1983-07-20	160	162	159	162	368,000	1,620
1983-07-19	156	159	153	159	97,000	1,590
1983-07-18	156	157	154	155	83,000	1,550
1983-07-15	154	158	153	156	101,000	1,560
1983-07-14	153	153	153	153	50,000	1,530
1983-07-13	152	154	152	153	44,000	1,530
1983-07-12	152	152	152	152	35,000	1,520
1983-07-11	152	154	151	152	54,000	1,520
1983-07-08	153	154	152	152	100,000	1,520
1983-07-07	153	153	153	153	21,000	1,530
1983-07-06	152	153	152	153	35,000	1,530
1983-07-05	152	152	152	152	38,000	1,520
1983-07-04	153	153	152	152	16,000	1,520
1983-07-02	151	152	151	152	52,000	1,520
1983-07-01	151	151	151	151	21,000	1,510
1983-06-30	152	153	151	151	32,000	1,510
1983-06-29	153	153	152	152	11,000	1,520
1983-06-28	151	154	151	151	54,000	1,510
1983-06-27	151	151	151	151	25,000	1,510
1983-06-25	151	151	150	150	28,000	1,500
1983-06-24	151	151	150	151	25,000	1,510
1983-06-23	153	155	151	151	44,000	1,510
1983-06-22	153	153	152	153	15,000	1,530
1983-06-21	157	157	151	152	14,000	1,520
1983-06-20	158	159	157	157	33,000	1,570
1983-06-17	157	157	157	157	42,000	1,570
1983-06-16	154	157	154	157	74,000	1,570
1983-06-15	153	154	153	154	16,000	1,540
1983-06-14	150	151	149	150	57,000	1,500
1983-06-13	149	149	148	149	22,000	1,490
1983-06-11	148	149	148	149	15,000	1,490
1983-06-10	148	149	147	149	8,000	1,490
1983-06-09	149	150	147	147	33,000	1,470
1983-06-08	148	149	148	148	26,000	1,480
1983-06-07	149	149	148	148	43,000	1,480
1983-06-06	150	150	149	149	87,000	1,490
1983-06-04	150	151	150	150	51,000	1,500
1983-06-03	152	155	151	151	32,000	1,510
1983-06-02	151	156	151	155	49,000	1,550
1983-06-01	150	155	150	151	71,000	1,510
1983-05-31	156	156	152	156	43,000	1,560
1983-05-30	155	160	153	156	41,000	1,560
1983-05-28	150	150	150	150	28,000	1,500
1983-05-27	150	150	150	150	11,000	1,500
1983-05-26	150	150	147	148	84,000	1,480
1983-05-25	151	151	150	150	63,000	1,500
1983-05-24	152	152	151	151	72,000	1,510
1983-05-23	154	155	152	152	33,000	1,520
1983-05-20	155	155	151	151	79,000	1,510
1983-05-19	158	158	152	155	88,000	1,550
1983-05-18	161	161	159	159	239,000	1,590
1983-05-17	160	163	159	159	332,000	1,590
1983-05-16	155	159	155	158	109,000	1,580
1983-05-14	153	155	151	154	76,000	1,540
1983-05-13	150	155	150	152	38,000	1,520
1983-05-12	150	150	149	149	39,000	1,490
1983-05-11	150	150	149	149	39,000	1,490
1983-05-10	150	151	146	150	38,000	1,500
1983-05-09	150	151	145	150	60,000	1,500
1983-05-07	151	151	150	150	32,000	1,500
1983-05-06	152	152	151	151	12,000	1,510
1983-05-04	151	151	150	151	48,000	1,510
1983-05-02	151	151	150	150	49,000	1,500
1983-04-30	151	151	150	150	38,000	1,500
1983-04-28	152	152	150	151	36,000	1,510
1983-04-27	152	152	151	151	43,000	1,510
1983-04-26	151	155	150	151	60,000	1,510
1983-04-25	151	155	150	153	55,000	1,530
1983-04-23	151	151	151	151	16,000	1,510
1983-04-22	152	153	151	153	48,000	1,530
1983-04-21	153	153	152	153	32,000	1,530
1983-04-20	153	155	153	155	55,000	1,550
1983-04-19	153	153	152	153	29,000	1,530
1983-04-18	153	153	152	152	22,000	1,520
1983-04-15	152	155	152	153	48,000	1,530
1983-04-14	155	155	152	152	30,000	1,520
1983-04-13	150	152	150	152	36,000	1,520
1983-04-11	157	160	156	158	44,000	1,580
1983-04-09	159	159	159	159	10,000	1,590
1983-04-08	156	156	151	151	50,000	1,510
1983-04-07	158	159	156	156	31,000	1,560
1983-04-06	158	158	155	156	87,000	1,560
1983-04-05	160	161	159	159	58,000	1,590
1983-04-04	163	163	160	160	207,000	1,600
1983-04-02	160	164	159	160	519,000	1,600
1983-04-01	158	159	155	155	215,000	1,550
1983-03-31	155	156	152	155	105,000	1,550
1983-03-30	154	155	153	153	92,000	1,530
1983-03-29	148	155	148	154	127,000	1,540
1983-03-28	147	150	147	150	37,000	1,500
1983-03-26	145	146	145	146	37,000	1,460
1983-03-25	146	146	145	145	35,000	1,450
1983-03-24	145	150	143	144	43,000	1,440
1983-03-23	146	146	144	144	49,000	1,440
1983-03-22	145	146	145	146	55,000	1,460
1983-03-18	145	145	145	145	49,000	1,450
1983-03-16	145	146	145	145	50,000	1,450
1983-03-15	147	147	145	145	28,000	1,450
1983-03-14	147	150	145	146	37,000	1,460
1983-03-12	148	150	147	149	37,000	1,490
1983-03-11	146	148	146	147	47,000	1,470
1983-03-10	145	146	145	146	48,000	1,460
1983-03-09	145	147	145	146	47,000	1,460
1983-03-08	145	146	145	145	35,000	1,450
1983-03-07	146	146	145	145	69,000	1,450
1983-03-05	145	145	145	145	43,000	1,450
1983-03-04	147	148	145	145	75,000	1,450
1983-03-03	148	148	147	147	40,000	1,470
1983-03-02	148	148	148	148	18,000	1,480
1983-03-01	150	151	148	150	20,000	1,500
1983-02-28	150	155	150	150	103,000	1,500
1983-02-26	150	153	148	148	50,000	1,480
1983-02-25	148	150	147	149	51,000	1,490
1983-02-24	150	153	147	147	73,000	1,470
1983-02-23	147	150	146	150	29,000	1,500
1983-02-22	150	150	147	147	109,000	1,470
1983-02-21	150	150	148	149	161,000	1,490
1983-02-18	153	154	151	152	76,000	1,520
1983-02-17	155	155	153	155	88,000	1,550
1983-02-16	152	155	151	155	64,000	1,550
1983-02-15	154	154	152	154	31,000	1,540
1983-02-14	148	155	148	151	65,000	1,510
1983-02-12	147	148	146	147	59,000	1,470
1983-02-10	150	150	147	148	112,000	1,480
1983-02-09	150	154	148	150	29,000	1,500
1983-02-08	151	151	148	148	72,000	1,480
1983-02-07	148	155	148	155	53,000	1,550
1983-02-05	151	155	146	147	180,000	1,470
1983-02-04	155	156	153	153	88,000	1,530
1983-02-03	158	158	156	156	22,000	1,560
1983-02-02	156	157	155	155	65,000	1,550
1983-02-01	155	160	155	157	129,000	1,570
1983-01-31	160	161	159	160	283,000	1,600
1983-01-29	152	155	151	155	34,000	1,550
1983-01-28	145	155	145	150	168,000	1,500
1983-01-27	148	148	145	145	96,000	1,450
1983-01-26	147	147	145	147	16,000	1,470
1983-01-25	145	145	145	145	57,000	1,450
1983-01-24	145	147	145	147	51,000	1,470
1983-01-22	150	150	146	146	142,000	1,460
1983-01-21	155	155	150	150	31,000	1,500
1983-01-20	156	156	150	150	57,000	1,500
1983-01-19	155	156	155	155	22,000	1,550
1983-01-18	157	159	155	157	68,000	1,570
1983-01-17	155	160	155	158	79,000	1,580
1983-01-14	155	157	153	155	135,000	1,550
1983-01-13	151	152	150	151	99,000	1,510
1983-01-12	153	155	150	151	177,000	1,510
1983-01-11	159	160	154	154	85,000	1,540
1983-01-10	156	163	155	156	111,000	1,560
1983-01-08	156	159	153	157	63,000	1,570
1983-01-07	151	159	151	158	110,000	1,580
1983-01-06	150	155	149	150	104,000	1,500
1983-01-05	147	150	147	148	64,000	1,480
1983-01-04	151	151	147	149	8,000	1,490

分割・併合履歴： [2017-09-27]1株→0.1株