1. HOME >
  2. 株価時系列 >
  3. 4064 >
  4. 1988年

4064 日本カーバイド工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28735735726733173,0007,330
1988-12-27727737725730283,0007,300
1988-12-26750750730732276,0007,320
1988-12-24750751730745373,0007,450
1988-12-237707737357441,310,0007,440
1988-12-227287687257682,835,0007,680
1988-12-217307437257321,366,0007,320
1988-12-20708729701725502,0007,250
1988-12-19710712696700434,0007,000
1988-12-16718720694700687,0007,000
1988-12-15695718695715743,0007,150
1988-12-14688690682688267,0006,880
1988-12-13694694681685149,0006,850
1988-12-12695700689692330,0006,920
1988-12-09697703690691630,0006,910
1988-12-08690692685691302,0006,910
1988-12-07695700686686669,0006,860
1988-12-06690704679679935,0006,790
1988-12-05686689684685268,0006,850
1988-12-03676685674684244,0006,840
1988-12-02660693655655441,0006,550
1988-12-01659662648648311,0006,480
1988-11-30660660643643197,0006,430
1988-11-2965566065065588,0006,550
1988-11-2865066465066344,0006,630
1988-11-2666566566366554,0006,650
1988-11-2565566065066095,0006,600
1988-11-2465866865465566,0006,550
1988-11-22660664654654110,0006,540
1988-11-2167067066066479,0006,640
1988-11-18642673641673167,0006,730
1988-11-1762064562064593,0006,450
1988-11-16612635610635124,0006,350
1988-11-1563063063063062,0006,300
1988-11-1460060059560042,0006,000
1988-11-11587603585600168,0006,000
1988-11-10595595585585145,0005,850
1988-11-09600600585585117,0005,850
1988-11-08594600590600122,0006,000
1988-11-0760560559659698,0005,960
1988-11-05608611605607165,0006,070
1988-11-0463063060961093,0006,100
1988-11-02615615605610143,0006,100
1988-11-0161563061562557,0006,250
1988-10-3161562161061081,0006,100
1988-10-2963364263363344,0006,330
1988-10-28615623605623220,0006,230
1988-10-27625626603623100,0006,230
1988-10-2662063062062166,0006,210
1988-10-2561562061061553,0006,150
1988-10-2461062061062035,0006,200
1988-10-2260362060362012,0006,200
1988-10-2163063060060065,0006,000
1988-10-206356356256257,0006,250
1988-10-1962062561562521,0006,250
1988-10-1861063961062570,0006,250
1988-10-1762062060561923,0006,190
1988-10-1460962060161016,0006,100
1988-10-1362162161062149,0006,210
1988-10-1260061159161143,0006,110
1988-10-1161061361061025,0006,100
1988-10-0761861860860822,0006,080
1988-10-0662062060862084,0006,200
1988-10-0561063061062133,0006,210
1988-10-0462563061061073,0006,100
1988-10-0363063562663216,0006,320
1988-10-0163963962563530,0006,350
1988-09-3062364062063939,0006,390
1988-09-2962164062062033,0006,200
1988-09-28640642615640119,0006,400
1988-09-2766066063563540,0006,350
1988-09-2664566564464565,0006,450
1988-09-2465966064565514,0006,550
1988-09-2267567566266222,0006,620
1988-09-2163566563566577,0006,650
1988-09-2064266563765066,0006,500
1988-09-1966566564665047,0006,500
1988-09-1665166865165552,0006,550
1988-09-14665665650651111,0006,510
1988-09-1365566565165530,0006,550
1988-09-1267267565165188,0006,510
1988-09-0966866866266261,0006,620
1988-09-0865266265265289,0006,520
1988-09-0765065064064238,0006,420
1988-09-0664565064064047,0006,400
1988-09-0564665664264527,0006,450
1988-09-0366066063663623,0006,360
1988-09-0265067165065537,0006,550
1988-09-0165065164965062,0006,500
1988-08-3167067567067444,0006,740
1988-08-3067567567067062,0006,700
1988-08-2967567566066030,0006,600
1988-08-2766567066566526,0006,650
1988-08-2666567466566554,0006,650
1988-08-2568968967567533,0006,750
1988-08-2467069067069053,0006,900
1988-08-2367067567067032,0006,700
1988-08-2267067066867069,0006,700
1988-08-1966567066567030,0006,700
1988-08-1867067066566595,0006,650
1988-08-1767667666666955,0006,690
1988-08-1668068067567556,0006,750
1988-08-1568068067768042,0006,800
1988-08-1268668967567574,0006,750
1988-08-11685690685685113,0006,850
1988-08-1069070068668842,0006,880
1988-08-0970070070070027,0007,000
1988-08-0870170169069067,0006,900
1988-08-0670770770070034,0007,000
1988-08-0570371070370540,0007,050
1988-08-0471071070070238,0007,020
1988-08-0371171169370029,0007,000
1988-08-0270470467569160,0006,910
1988-08-0171071470071496,0007,140
1988-07-3071571569069066,0006,900
1988-07-29710715710710120,0007,100
1988-07-28715720710710116,0007,100
1988-07-27705709694705183,0007,050
1988-07-26677695675680102,0006,800
1988-07-25685685675675105,0006,750
1988-07-2368469968468538,0006,850
1988-07-22681710681682131,0006,820
1988-07-2169769767568580,0006,850
1988-07-2069970069570069,0007,000
1988-07-1970172569169297,0006,920
1988-07-1871071070870863,0007,080
1988-07-15715715709709136,0007,090
1988-07-1472072070970996,0007,090
1988-07-13715715710710146,0007,100
1988-07-12715715709709283,0007,090
1988-07-1170973070970977,0007,090
1988-07-08710710705709192,0007,090
1988-07-07718720705708376,0007,080
1988-07-0672673272572590,0007,250
1988-07-0574074072773094,0007,300
1988-07-0474274773074591,0007,450
1988-07-02730749730749102,0007,490
1988-07-01748748738742195,0007,420
1988-06-30730740729738277,0007,380
1988-06-29730735718718343,0007,180
1988-06-28724724715716140,0007,160
1988-06-27735735721725134,0007,250
1988-06-25730735728730112,0007,300
1988-06-24748748735735108,0007,350
1988-06-23736745732733137,0007,330
1988-06-22753757735735339,0007,350
1988-06-21732745732745130,0007,450
1988-06-20759759730730259,0007,300
1988-06-17743759735750413,0007,500
1988-06-16745745730744180,0007,440
1988-06-15745747726743391,0007,430
1988-06-1474074272573580,0007,350
1988-06-13725742725740108,0007,400
1988-06-10729735726726102,0007,260
1988-06-09740741730739105,0007,390
1988-06-08740747711711113,0007,110
1988-06-07755755741741153,0007,410
1988-06-06750765750760207,0007,600
1988-06-04735750735750136,0007,500
1988-06-03750760735735251,0007,350
1988-06-02750760741750203,0007,500
1988-06-01774774760760619,0007,600
1988-05-317407757367701,596,0007,700
1988-05-30740741724736204,0007,360
1988-05-28745745729732373,0007,320
1988-05-27716751709743757,0007,430
1988-05-26713713700705350,0007,050
1988-05-25717717709713631,0007,130
1988-05-24699717699717804,0007,170
1988-05-23705706690690296,0006,900
1988-05-20715715702707199,0007,070
1988-05-19711716706706295,0007,060
1988-05-18719719705715252,0007,150
1988-05-17720720710714286,0007,140
1988-05-16715719701714527,0007,140
1988-05-13719719708715755,0007,150
1988-05-12699721688717965,0007,170
1988-05-11708709699701573,0007,010
1988-05-107107207067071,008,0007,070
1988-05-097117307077093,098,0007,090
1988-05-07701706690706820,0007,060
1988-05-06699699691698378,0006,980
1988-05-02690694685685132,0006,850
1988-04-30682693682693250,0006,930
1988-04-28685694680694370,0006,940
1988-04-27690692680681134,0006,810
1988-04-26694695680687287,0006,870
1988-04-25704707690695388,0006,950
1988-04-23680698666698410,0006,980
1988-04-22675680665680113,0006,800
1988-04-21665680655675278,0006,750
1988-04-20644655643655109,0006,550
1988-04-1965165164064292,0006,420
1988-04-1865666065065065,0006,500
1988-04-15656661640656142,0006,560
1988-04-1465166065165674,0006,560
1988-04-1365966565566094,0006,600
1988-04-12662665655659102,0006,590
1988-04-11673675660660122,0006,600
1988-04-08676676653663119,0006,630
1988-04-07682683665670126,0006,700
1988-04-06681684680680168,0006,800
1988-04-05684684670683246,0006,830
1988-04-04668680668674137,0006,740
1988-04-0266966965566026,0006,600
1988-04-01665669650650102,0006,500
1988-03-3166767065266173,0006,610
1988-03-30674680651667198,0006,670
1988-03-29650665645664122,0006,640
1988-03-2861565061562879,0006,280
1988-03-2665065062562558,0006,250
1988-03-2563565963565260,0006,520
1988-03-2465965965065595,0006,550
1988-03-23662670659659115,0006,590
1988-03-2266166566166567,0006,650
1988-03-1866066565866575,0006,650
1988-03-1766066666066058,0006,600
1988-03-16678680660660135,0006,600
1988-03-15675680660675187,0006,750
1988-03-1467767766467540,0006,750
1988-03-1166067066066774,0006,670
1988-03-10670670660660105,0006,600
1988-03-09670671655660150,0006,600
1988-03-08670670655660186,0006,600
1988-03-07670670655665144,0006,650
1988-03-0567067167067051,0006,700
1988-03-04670680668680137,0006,800
1988-03-03670677670671132,0006,710
1988-03-0267568066567060,0006,700
1988-03-01672690671685143,0006,850
1988-02-2967068067067261,0006,720
1988-02-2767168067167137,0006,710
1988-02-26670680670671107,0006,710
1988-02-25675681666670116,0006,700
1988-02-24700700685685182,0006,850
1988-02-23690709690700686,0007,000
1988-02-22690690670671115,0006,710
1988-02-19680685660670201,0006,700
1988-02-18699699670670108,0006,700
1988-02-17710713690690503,0006,900
1988-02-167087147017031,589,0007,030
1988-02-156807106717051,452,0007,050
1988-02-12660690660690402,0006,900
1988-02-10648670646670160,0006,700
1988-02-09660665655658127,0006,580
1988-02-08685688660660252,0006,600
1988-02-06653681653675416,0006,750
1988-02-05660665655656235,0006,560
1988-02-04680680660660246,0006,600
1988-02-03679686672675437,0006,750
1988-02-026737006716891,300,0006,890
1988-02-01684684672680348,0006,800
1988-01-30665685660684494,0006,840
1988-01-29670680664670351,0006,700
1988-01-286907046806801,413,0006,800
1988-01-276867106846854,699,0006,850
1988-01-266716986606963,175,0006,960
1988-01-256556706556701,366,0006,700
1988-01-23633659632650793,0006,500
1988-01-22630648630635554,0006,350
1988-01-21630649629631552,0006,310
1988-01-206546756406403,446,0006,400
1988-01-196306606226522,666,0006,520
1988-01-186396406216311,424,0006,310
1988-01-145906265906201,019,0006,200
1988-01-13600602580600163,0006,000
1988-01-12611617590604321,0006,040
1988-01-11610619600610636,0006,100
1988-01-086156376116204,354,0006,200
1988-01-075855955705901,510,0005,900
1988-01-065755905715761,659,0005,760
1988-01-05573575565570785,0005,700
1988-01-04531566531563291,0005,630

分割・併合履歴 ： [2017-09-27]1株→0.1株