4064 日本カーバイド工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2740040039539527,0003,950
1986-12-26395399391399102,0003,990
1986-12-25401402395395132,0003,950
1986-12-2440840840140175,0004,010
1986-12-2340940940640856,0004,080
1986-12-2240541040541064,0004,100
1986-12-1940341140340591,0004,050
1986-12-1840541040140355,0004,030
1986-12-1741141140641055,0004,100
1986-12-1641941941441944,0004,190
1986-12-1541941941041842,0004,180
1986-12-1240541540540949,0004,090
1986-12-11403411402407170,0004,070
1986-12-1041041040340374,0004,030
1986-12-0941041940840840,0004,080
1986-12-0840841440741053,0004,100
1986-12-0640640840640845,0004,080
1986-12-0541041040840860,0004,080
1986-12-0441042041042026,0004,200
1986-12-0342142440640638,0004,060
1986-12-0243043042142141,0004,210
1986-12-0143043042942934,0004,290
1986-11-2942142442142223,0004,220
1986-11-2842942941641862,0004,180
1986-11-27415435415435106,0004,350
1986-11-2640541040540676,0004,060
1986-11-2541041040540656,0004,060
1986-11-2240041040040251,0004,020
1986-11-2141041140340527,0004,050
1986-11-2041441540540576,0004,050
1986-11-1941741741041032,0004,100
1986-11-1841042040441875,0004,180
1986-11-1741541840541880,0004,180
1986-11-1440541440040799,0004,070
1986-11-13396418396418135,0004,180
1986-11-1239740039640043,0004,000
1986-11-1139040039040029,0004,000
1986-11-1039640039640028,0004,000
1986-11-07400408393408191,0004,080
1986-11-0640440439740016,0004,000
1986-11-0541741740040656,0004,060
1986-11-0438941938941956,0004,190
1986-11-0138539038239022,0003,900
1986-10-3139039938139963,0003,990
1986-10-3040040539039085,0003,900
1986-10-2938340038339573,0003,950
1986-10-2838538537838013,0003,800
1986-10-2738338538338510,0003,850
1986-10-2537037337037318,0003,730
1986-10-2436036735436095,0003,600
1986-10-2336536535936084,0003,600
1986-10-2236536536536528,0003,650
1986-10-2137037536536525,0003,650
1986-10-2038538537938031,0003,800
1986-10-1738538538138115,0003,810
1986-10-1638038538038533,0003,850
1986-10-1538038037437424,0003,740
1986-10-1437937937437418,0003,740
1986-10-1339039038938915,0003,890
1986-10-093803803803805,0003,800
1986-10-0837337337037053,0003,700
1986-10-0739039038838813,0003,880
1986-10-0639039239039025,0003,900
1986-10-0436539036539034,0003,900
1986-10-0336537036036042,0003,600
1986-10-0237537636036443,0003,640
1986-10-0138538537538045,0003,800
1986-09-3038339038039030,0003,900
1986-09-2938238338038342,0003,830
1986-09-2739139138038041,0003,800
1986-09-2640040039739769,0003,970
1986-09-2542042040540565,0004,050
1986-09-2440541940541051,0004,100
1986-09-2239842039842027,0004,200
1986-09-1939940039340037,0004,000
1986-09-1838839538839376,0003,930
1986-09-1739539539239221,0003,920
1986-09-1638538538538572,0003,850
1986-09-1240841040541038,0004,100
1986-09-1140541040541073,0004,100
1986-09-1041041040840927,0004,090
1986-09-0942542540540541,0004,050
1986-09-084254254254256,0004,250
1986-09-0643443442042082,0004,200
1986-09-0543543543543518,0004,350
1986-09-044244244214228,0004,220
1986-09-0342242542142164,0004,210
1986-09-0242242542042239,0004,220
1986-09-0142242442042139,0004,210
1986-08-3043043042542542,0004,250
1986-08-2942543042043035,0004,300
1986-08-2842142242042156,0004,210
1986-08-2743043142542639,0004,260
1986-08-2644444543943921,0004,390
1986-08-25442450442450111,0004,500
1986-08-22406406390390175,0003,900
1986-08-2143043042642621,0004,260
1986-08-2044044042643084,0004,300
1986-08-1944044544044080,0004,400
1986-08-1845345444044070,0004,400
1986-08-1545945945245375,0004,530
1986-08-1446546545145148,0004,510
1986-08-1346846846546538,0004,650
1986-08-1247147146746824,0004,680
1986-08-1147547546546639,0004,660
1986-08-0846847846847568,0004,750
1986-08-0746346846046742,0004,670
1986-08-0646046345345326,0004,530
1986-08-0545045245045134,0004,510
1986-08-0445145544844855,0004,480
1986-08-0246046045045941,0004,590
1986-08-0146546546046095,0004,600
1986-07-31480480450450213,0004,500
1986-07-3048148546546890,0004,680
1986-07-2949049047948047,0004,800
1986-07-2849049248949048,0004,900
1986-07-2649049047647973,0004,790
1986-07-2548349048249080,0004,900
1986-07-2448548748248364,0004,830
1986-07-2348549048548749,0004,870
1986-07-22482485475482130,0004,820
1986-07-21493500481490112,0004,900
1986-07-1950050049550081,0005,000
1986-07-18500508490493230,0004,930
1986-07-1749351049151075,0005,100
1986-07-16518518493493174,0004,930
1986-07-15517520503508150,0005,080
1986-07-14534534516517186,0005,170
1986-07-11519530512530165,0005,300
1986-07-10521525520520141,0005,200
1986-07-09533535521521289,0005,210
1986-07-08525533519533260,0005,330
1986-07-07534540528528437,0005,280
1986-07-05515529514527693,0005,270
1986-07-04519519511515179,0005,150
1986-07-03514516510516260,0005,160
1986-07-02505515500504315,0005,040
1986-07-01502507497500106,0005,000
1986-06-30504507502503123,0005,030
1986-06-28507514501504131,0005,040
1986-06-27520520500514397,0005,140
1986-06-26505517504516404,0005,160
1986-06-25490501490501249,0005,010
1986-06-2449149548648965,0004,890
1986-06-2349049348348865,0004,880
1986-06-2149249248849081,0004,900
1986-06-20490498488490164,0004,900
1986-06-19490498490495208,0004,950
1986-06-1848849348848999,0004,890
1986-06-17487490485488120,0004,880
1986-06-1649549648848869,0004,880
1986-06-13490498490490103,0004,900
1986-06-12496505488496107,0004,960
1986-06-11492510492505107,0005,050
1986-06-10487496487492155,0004,920
1986-06-09510510496497167,0004,970
1986-06-07495500493500107,0005,000
1986-06-06493501493493102,0004,930
1986-06-05507510500503198,0005,030
1986-06-04510515507507234,0005,070
1986-06-03514520511515282,0005,150
1986-06-02520520510511275,0005,110
1986-05-31523523517519246,0005,190
1986-05-30501518500515311,0005,150
1986-05-29525525500505671,0005,050
1986-05-284975264945201,792,0005,200
1986-05-27489495481493185,0004,930
1986-05-26500503490491541,0004,910
1986-05-24495500492497475,0004,970
1986-05-23492492485490396,0004,900
1986-05-22493493485487268,0004,870
1986-05-21481490480488556,0004,880
1986-05-20475484473475405,0004,750
1986-05-19471474469472158,0004,720
1986-05-17470475467469111,0004,690
1986-05-16481487466480628,0004,800
1986-05-154855004804801,741,0004,800
1986-05-14465480460480798,0004,800
1986-05-13460465457465207,0004,650
1986-05-12453460450459158,0004,590
1986-05-09463463443450185,0004,500
1986-05-08460465454460299,0004,600
1986-05-07435445435445106,0004,450
1986-05-0642843942743157,0004,310
1986-05-0243143742643149,0004,310
1986-05-0143543942642656,0004,260
1986-04-30436440435436120,0004,360
1986-04-2842543942543579,0004,350
1986-04-2642243142242648,0004,260
1986-04-2542243842142281,0004,220
1986-04-2443043042142180,0004,210
1986-04-23439439425430107,0004,300
1986-04-2243044043044084,0004,400
1986-04-2144044343043091,0004,300
1986-04-1944044043543562,0004,350
1986-04-18445448435440112,0004,400
1986-04-17425440425440109,0004,400
1986-04-1642943442042096,0004,200
1986-04-1543543842843328,0004,330
1986-04-1443343542843084,0004,300
1986-04-11423428420428166,0004,280
1986-04-1042242642142290,0004,220
1986-04-0942543042142143,0004,210
1986-04-0842142642142227,0004,220
1986-04-0742042342042128,0004,210
1986-04-0542543042442455,0004,240
1986-04-04432436430430109,0004,300
1986-04-0343543843343551,0004,350
1986-04-0243043843043845,0004,380
1986-04-0143043142842876,0004,280
1986-03-3142142642142440,0004,240
1986-03-29421421418419119,0004,190
1986-03-28420423417419207,0004,190
1986-03-2742442541542558,0004,250
1986-03-2642542541642598,0004,250
1986-03-2542542642042588,0004,250
1986-03-24433436420421135,0004,210
1986-03-22435442430432115,0004,320
1986-03-20445450440440236,0004,400
1986-03-19454461445445267,0004,450
1986-03-18467468448448457,0004,480
1986-03-17470472465468469,0004,680
1986-03-15456469455469408,0004,690
1986-03-14459460448455262,0004,550
1986-03-13440444435438167,0004,380
1986-03-1245045043843888,0004,380
1986-03-11455457435435120,0004,350
1986-03-1046046045445550,0004,550
1986-03-07456459452459178,0004,590
1986-03-06441461441457153,0004,570
1986-03-0544044143744076,0004,400
1986-03-0444344444144271,0004,420
1986-03-0344744844344899,0004,480
1986-03-01435448435448145,0004,480
1986-02-28430440430435110,0004,350
1986-02-2744244743543595,0004,350
1986-02-2644944943843885,0004,380
1986-02-2544545043744974,0004,490
1986-02-2444545044145064,0004,500
1986-02-22440446440445103,0004,450
1986-02-2144544644344592,0004,450
1986-02-2044045044044596,0004,450
1986-02-1943944543744289,0004,420
1986-02-18440443437439108,0004,390
1986-02-17445448440440127,0004,400
1986-02-15450452440450149,0004,500
1986-02-14457460450452159,0004,520
1986-02-13480480451452416,0004,520
1986-02-124654864654792,480,0004,790
1986-02-104574684514571,402,0004,570
1986-02-074484584454571,779,0004,570
1986-02-064414544404401,374,0004,400
1986-02-05420440420437398,0004,370
1986-02-0442342541641686,0004,160
1986-02-0341942541541587,0004,150
1986-02-0141842041741937,0004,190
1986-01-3142542541742082,0004,200
1986-01-30420425415424119,0004,240
1986-01-2941041540941091,0004,100
1986-01-2841741741341554,0004,150
1986-01-2741541841241446,0004,140
1986-01-2541041240841044,0004,100
1986-01-2441441541041358,0004,130
1986-01-2341541841141170,0004,110
1986-01-2241942041541551,0004,150
1986-01-2141942041342094,0004,200
1986-01-2042442541542371,0004,230
1986-01-1841742341542384,0004,230
1986-01-1742542841842292,0004,220
1986-01-16426432423430135,0004,300
1986-01-1442243442242680,0004,260
1986-01-1342243542143574,0004,350
1986-01-10430430420421149,0004,210
1986-01-09433440433435170,0004,350
1986-01-08442444430438718,0004,380
1986-01-07430435428432342,0004,320
1986-01-06410420406420121,0004,200
1986-01-0440540940540721,0004,070

分割・併合履歴 : [2017-09-27]1株→0.1株