4064 日本カーバイド工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,010 | 1,040 | 995 | 995 | 72,000 | 9,950 |
| 1989-12-28 | 1,060 | 1,060 | 1,030 | 1,030 | 166,000 | 10,300 |
| 1989-12-27 | 1,050 | 1,070 | 1,030 | 1,060 | 261,000 | 10,600 |
| 1989-12-26 | 1,030 | 1,070 | 1,030 | 1,070 | 137,000 | 10,700 |
| 1989-12-25 | 1,030 | 1,050 | 1,030 | 1,050 | 228,000 | 10,500 |
| 1989-12-22 | 1,040 | 1,050 | 1,040 | 1,050 | 162,000 | 10,500 |
| 1989-12-21 | 1,050 | 1,070 | 1,020 | 1,020 | 407,000 | 10,200 |
| 1989-12-20 | 1,050 | 1,050 | 1,020 | 1,040 | 206,000 | 10,400 |
| 1989-12-19 | 1,020 | 1,050 | 1,020 | 1,050 | 489,000 | 10,500 |
| 1989-12-18 | 1,020 | 1,050 | 1,010 | 1,040 | 494,000 | 10,400 |
| 1989-12-15 | 1,000 | 1,010 | 995 | 1,010 | 310,000 | 10,100 |
| 1989-12-14 | 991 | 1,010 | 991 | 1,010 | 249,000 | 10,100 |
| 1989-12-13 | 999 | 1,010 | 985 | 1,010 | 184,000 | 10,100 |
| 1989-12-12 | 994 | 1,000 | 985 | 995 | 200,000 | 9,950 |
| 1989-12-11 | 989 | 1,000 | 989 | 995 | 105,000 | 9,950 |
| 1989-12-08 | 1,020 | 1,020 | 990 | 999 | 467,000 | 9,990 |
| 1989-12-07 | 996 | 1,010 | 995 | 1,010 | 592,000 | 10,100 |
| 1989-12-06 | 979 | 996 | 979 | 990 | 328,000 | 9,900 |
| 1989-12-05 | 980 | 1,000 | 970 | 999 | 553,000 | 9,990 |
| 1989-12-04 | 940 | 959 | 937 | 959 | 174,000 | 9,590 |
| 1989-12-01 | 939 | 940 | 930 | 935 | 174,000 | 9,350 |
| 1989-11-30 | 940 | 943 | 930 | 939 | 175,000 | 9,390 |
| 1989-11-29 | 940 | 950 | 930 | 930 | 145,000 | 9,300 |
| 1989-11-28 | 960 | 970 | 926 | 960 | 208,000 | 9,600 |
| 1989-11-27 | 960 | 970 | 960 | 970 | 86,000 | 9,700 |
| 1989-11-24 | 940 | 955 | 940 | 955 | 124,000 | 9,550 |
| 1989-11-22 | 945 | 960 | 945 | 950 | 168,000 | 9,500 |
| 1989-11-21 | 960 | 960 | 950 | 955 | 155,000 | 9,550 |
| 1989-11-20 | 955 | 965 | 950 | 950 | 201,000 | 9,500 |
| 1989-11-17 | 970 | 980 | 952 | 955 | 330,000 | 9,550 |
| 1989-11-16 | 911 | 950 | 910 | 950 | 340,000 | 9,500 |
| 1989-11-15 | 898 | 920 | 895 | 920 | 190,000 | 9,200 |
| 1989-11-14 | 896 | 899 | 896 | 898 | 86,000 | 8,980 |
| 1989-11-13 | 896 | 900 | 896 | 900 | 54,000 | 9,000 |
| 1989-11-10 | 900 | 905 | 895 | 896 | 97,000 | 8,960 |
| 1989-11-09 | 892 | 900 | 891 | 900 | 70,000 | 9,000 |
| 1989-11-08 | 890 | 898 | 890 | 896 | 90,000 | 8,960 |
| 1989-11-07 | 890 | 900 | 889 | 900 | 97,000 | 9,000 |
| 1989-11-06 | 909 | 909 | 899 | 901 | 68,000 | 9,010 |
| 1989-11-02 | 888 | 890 | 887 | 889 | 104,000 | 8,890 |
| 1989-11-01 | 886 | 890 | 886 | 888 | 70,000 | 8,880 |
| 1989-10-31 | 891 | 891 | 886 | 886 | 112,000 | 8,860 |
| 1989-10-30 | 900 | 905 | 895 | 896 | 74,000 | 8,960 |
| 1989-10-27 | 892 | 900 | 892 | 899 | 160,000 | 8,990 |
| 1989-10-26 | 932 | 940 | 925 | 927 | 59,000 | 9,270 |
| 1989-10-25 | 945 | 946 | 931 | 931 | 86,000 | 9,310 |
| 1989-10-24 | 940 | 945 | 940 | 945 | 33,000 | 9,450 |
| 1989-10-23 | 930 | 950 | 930 | 950 | 137,000 | 9,500 |
| 1989-10-20 | 940 | 950 | 930 | 930 | 257,000 | 9,300 |
| 1989-10-19 | 940 | 940 | 935 | 935 | 123,000 | 9,350 |
| 1989-10-18 | 941 | 950 | 930 | 940 | 85,000 | 9,400 |
| 1989-10-17 | 960 | 960 | 936 | 941 | 113,000 | 9,410 |
| 1989-10-16 | 941 | 962 | 930 | 940 | 105,000 | 9,400 |
| 1989-10-13 | 951 | 968 | 950 | 951 | 128,000 | 9,510 |
| 1989-10-12 | 960 | 960 | 948 | 948 | 166,000 | 9,480 |
| 1989-10-11 | 961 | 970 | 955 | 968 | 131,000 | 9,680 |
| 1989-10-09 | 987 | 990 | 970 | 971 | 118,000 | 9,710 |
| 1989-10-06 | 989 | 998 | 970 | 976 | 327,000 | 9,760 |
| 1989-10-05 | 989 | 1,020 | 981 | 989 | 1,138,000 | 9,890 |
| 1989-10-04 | 922 | 979 | 920 | 979 | 1,079,000 | 9,790 |
| 1989-10-03 | 898 | 929 | 898 | 923 | 278,000 | 9,230 |
| 1989-10-02 | 910 | 910 | 907 | 908 | 114,000 | 9,080 |
| 1989-09-29 | 905 | 910 | 901 | 908 | 269,000 | 9,080 |
| 1989-09-28 | 898 | 909 | 890 | 905 | 208,000 | 9,050 |
| 1989-09-27 | 900 | 900 | 861 | 861 | 147,000 | 8,610 |
| 1989-09-26 | 899 | 900 | 890 | 890 | 172,000 | 8,900 |
| 1989-09-25 | 895 | 899 | 885 | 899 | 169,000 | 8,990 |
| 1989-09-22 | 895 | 899 | 895 | 898 | 160,000 | 8,980 |
| 1989-09-21 | 870 | 895 | 870 | 890 | 90,000 | 8,900 |
| 1989-09-20 | 864 | 870 | 850 | 850 | 195,000 | 8,500 |
| 1989-09-19 | 894 | 894 | 862 | 864 | 212,000 | 8,640 |
| 1989-09-18 | 885 | 894 | 870 | 894 | 59,000 | 8,940 |
| 1989-09-14 | 897 | 899 | 885 | 885 | 193,000 | 8,850 |
| 1989-09-13 | 896 | 898 | 870 | 897 | 51,000 | 8,970 |
| 1989-09-12 | 900 | 900 | 895 | 899 | 60,000 | 8,990 |
| 1989-09-11 | 880 | 899 | 880 | 899 | 28,000 | 8,990 |
| 1989-09-08 | 904 | 904 | 897 | 900 | 149,000 | 9,000 |
| 1989-09-07 | 876 | 884 | 864 | 884 | 89,000 | 8,840 |
| 1989-09-06 | 880 | 898 | 880 | 896 | 97,000 | 8,960 |
| 1989-09-05 | 900 | 900 | 890 | 900 | 76,000 | 9,000 |
| 1989-09-04 | 908 | 908 | 900 | 900 | 43,000 | 9,000 |
| 1989-09-01 | 906 | 908 | 895 | 900 | 146,000 | 9,000 |
| 1989-08-31 | 910 | 910 | 885 | 908 | 185,000 | 9,080 |
| 1989-08-30 | 905 | 909 | 893 | 909 | 149,000 | 9,090 |
| 1989-08-29 | 900 | 910 | 890 | 905 | 155,000 | 9,050 |
| 1989-08-28 | 904 | 909 | 894 | 900 | 69,000 | 9,000 |
| 1989-08-25 | 880 | 904 | 876 | 904 | 39,000 | 9,040 |
| 1989-08-24 | 910 | 910 | 890 | 890 | 68,000 | 8,900 |
| 1989-08-23 | 900 | 908 | 875 | 895 | 72,000 | 8,950 |
| 1989-08-22 | 910 | 910 | 900 | 910 | 100,000 | 9,100 |
| 1989-08-21 | 897 | 905 | 887 | 905 | 110,000 | 9,050 |
| 1989-08-18 | 885 | 904 | 885 | 887 | 77,000 | 8,870 |
| 1989-08-17 | 905 | 905 | 873 | 903 | 84,000 | 9,030 |
| 1989-08-16 | 895 | 905 | 880 | 905 | 103,000 | 9,050 |
| 1989-08-15 | 896 | 896 | 881 | 881 | 17,000 | 8,810 |
| 1989-08-14 | 875 | 895 | 875 | 895 | 23,000 | 8,950 |
| 1989-08-11 | 905 | 909 | 895 | 895 | 56,000 | 8,950 |
| 1989-08-10 | 900 | 908 | 885 | 900 | 90,000 | 9,000 |
| 1989-08-09 | 900 | 900 | 886 | 900 | 89,000 | 9,000 |
| 1989-08-08 | 910 | 910 | 890 | 900 | 165,000 | 9,000 |
| 1989-08-07 | 899 | 910 | 890 | 910 | 74,000 | 9,100 |
| 1989-08-04 | 885 | 910 | 885 | 901 | 117,000 | 9,010 |
| 1989-08-03 | 883 | 900 | 880 | 885 | 62,000 | 8,850 |
| 1989-08-02 | 900 | 900 | 880 | 890 | 150,000 | 8,900 |
| 1989-08-01 | 895 | 915 | 895 | 910 | 66,000 | 9,100 |
| 1989-07-31 | 886 | 919 | 886 | 919 | 40,000 | 9,190 |
| 1989-07-28 | 925 | 925 | 907 | 920 | 169,000 | 9,200 |
| 1989-07-27 | 925 | 930 | 920 | 930 | 328,000 | 9,300 |
| 1989-07-26 | 931 | 935 | 921 | 921 | 249,000 | 9,210 |
| 1989-07-25 | 910 | 930 | 905 | 928 | 233,000 | 9,280 |
| 1989-07-24 | 910 | 910 | 901 | 901 | 258,000 | 9,010 |
| 1989-07-21 | 899 | 899 | 888 | 895 | 247,000 | 8,950 |
| 1989-07-20 | 899 | 899 | 875 | 895 | 172,000 | 8,950 |
| 1989-07-19 | 884 | 888 | 875 | 885 | 99,000 | 8,850 |
| 1989-07-18 | 875 | 875 | 860 | 870 | 118,000 | 8,700 |
| 1989-07-17 | 880 | 880 | 860 | 860 | 101,000 | 8,600 |
| 1989-07-14 | 880 | 880 | 870 | 870 | 135,000 | 8,700 |
| 1989-07-13 | 870 | 870 | 870 | 870 | 66,000 | 8,700 |
| 1989-07-12 | 871 | 880 | 868 | 870 | 125,000 | 8,700 |
| 1989-07-11 | 865 | 885 | 860 | 870 | 130,000 | 8,700 |
| 1989-07-10 | 865 | 880 | 865 | 865 | 99,000 | 8,650 |
| 1989-07-07 | 888 | 888 | 870 | 870 | 164,000 | 8,700 |
| 1989-07-06 | 875 | 884 | 875 | 875 | 94,000 | 8,750 |
| 1989-07-05 | 884 | 885 | 875 | 880 | 128,000 | 8,800 |
| 1989-07-04 | 891 | 891 | 880 | 885 | 84,000 | 8,850 |
| 1989-07-03 | 885 | 891 | 880 | 891 | 66,000 | 8,910 |
| 1989-06-30 | 891 | 891 | 879 | 880 | 107,000 | 8,800 |
| 1989-06-29 | 889 | 895 | 880 | 885 | 84,000 | 8,850 |
| 1989-06-28 | 889 | 895 | 878 | 878 | 130,000 | 8,780 |
| 1989-06-27 | 918 | 918 | 899 | 899 | 149,000 | 8,990 |
| 1989-06-26 | 920 | 920 | 906 | 918 | 138,000 | 9,180 |
| 1989-06-23 | 915 | 920 | 905 | 910 | 253,000 | 9,100 |
| 1989-06-22 | 899 | 908 | 899 | 903 | 165,000 | 9,030 |
| 1989-06-21 | 909 | 915 | 905 | 911 | 209,000 | 9,110 |
| 1989-06-20 | 896 | 910 | 896 | 909 | 236,000 | 9,090 |
| 1989-06-19 | 905 | 905 | 895 | 895 | 81,000 | 8,950 |
| 1989-06-16 | 905 | 905 | 880 | 894 | 201,000 | 8,940 |
| 1989-06-15 | 905 | 905 | 875 | 875 | 201,000 | 8,750 |
| 1989-06-14 | 906 | 906 | 860 | 890 | 172,000 | 8,900 |
| 1989-06-13 | 886 | 896 | 886 | 896 | 247,000 | 8,960 |
| 1989-06-12 | 905 | 914 | 895 | 896 | 176,000 | 8,960 |
| 1989-06-09 | 910 | 910 | 896 | 896 | 122,000 | 8,960 |
| 1989-06-08 | 910 | 914 | 900 | 902 | 89,000 | 9,020 |
| 1989-06-07 | 906 | 910 | 897 | 910 | 121,000 | 9,100 |
| 1989-06-06 | 905 | 905 | 885 | 885 | 116,000 | 8,850 |
| 1989-06-05 | 914 | 914 | 900 | 910 | 119,000 | 9,100 |
| 1989-06-02 | 915 | 915 | 900 | 900 | 160,000 | 9,000 |
| 1989-06-01 | 930 | 930 | 915 | 915 | 143,000 | 9,150 |
| 1989-05-31 | 935 | 935 | 925 | 932 | 218,000 | 9,320 |
| 1989-05-30 | 945 | 945 | 925 | 930 | 297,000 | 9,300 |
| 1989-05-29 | 925 | 940 | 915 | 935 | 602,000 | 9,350 |
| 1989-05-26 | 900 | 908 | 892 | 908 | 204,000 | 9,080 |
| 1989-05-25 | 878 | 890 | 878 | 890 | 308,000 | 8,900 |
| 1989-05-24 | 891 | 900 | 888 | 888 | 164,000 | 8,880 |
| 1989-05-23 | 895 | 906 | 888 | 899 | 299,000 | 8,990 |
| 1989-05-22 | 895 | 907 | 882 | 894 | 334,000 | 8,940 |
| 1989-05-19 | 880 | 900 | 880 | 889 | 236,000 | 8,890 |
| 1989-05-18 | 908 | 908 | 890 | 900 | 222,000 | 9,000 |
| 1989-05-17 | 899 | 903 | 895 | 903 | 237,000 | 9,030 |
| 1989-05-16 | 891 | 898 | 888 | 889 | 98,000 | 8,890 |
| 1989-05-15 | 865 | 890 | 865 | 890 | 329,000 | 8,900 |
| 1989-05-12 | 883 | 896 | 883 | 885 | 191,000 | 8,850 |
| 1989-05-11 | 892 | 896 | 883 | 883 | 91,000 | 8,830 |
| 1989-05-10 | 900 | 900 | 890 | 892 | 138,000 | 8,920 |
| 1989-05-09 | 891 | 898 | 870 | 890 | 261,000 | 8,900 |
| 1989-05-08 | 927 | 928 | 909 | 910 | 341,000 | 9,100 |
| 1989-05-02 | 928 | 928 | 910 | 910 | 386,000 | 9,100 |
| 1989-05-01 | 920 | 920 | 908 | 918 | 438,000 | 9,180 |
| 1989-04-28 | 905 | 919 | 890 | 910 | 1,035,000 | 9,100 |
| 1989-04-27 | 875 | 903 | 868 | 897 | 1,542,000 | 8,970 |
| 1989-04-26 | 866 | 878 | 851 | 875 | 319,000 | 8,750 |
| 1989-04-25 | 860 | 880 | 856 | 868 | 331,000 | 8,680 |
| 1989-04-24 | 850 | 860 | 845 | 860 | 140,000 | 8,600 |
| 1989-04-21 | 851 | 865 | 851 | 860 | 212,000 | 8,600 |
| 1989-04-20 | 870 | 880 | 860 | 869 | 451,000 | 8,690 |
| 1989-04-19 | 834 | 870 | 825 | 869 | 460,000 | 8,690 |
| 1989-04-18 | 828 | 845 | 825 | 830 | 150,000 | 8,300 |
| 1989-04-17 | 845 | 845 | 828 | 828 | 109,000 | 8,280 |
| 1989-04-14 | 835 | 836 | 811 | 830 | 206,000 | 8,300 |
| 1989-04-13 | 836 | 840 | 836 | 836 | 101,000 | 8,360 |
| 1989-04-12 | 836 | 845 | 836 | 836 | 196,000 | 8,360 |
| 1989-04-11 | 833 | 839 | 833 | 836 | 151,000 | 8,360 |
| 1989-04-10 | 845 | 850 | 830 | 830 | 156,000 | 8,300 |
| 1989-04-07 | 840 | 855 | 835 | 850 | 464,000 | 8,500 |
| 1989-04-06 | 831 | 840 | 830 | 831 | 165,000 | 8,310 |
| 1989-04-05 | 850 | 850 | 835 | 836 | 413,000 | 8,360 |
| 1989-04-04 | 865 | 870 | 846 | 850 | 350,000 | 8,500 |
| 1989-04-03 | 872 | 872 | 853 | 855 | 385,000 | 8,550 |
| 1989-03-31 | 850 | 859 | 841 | 852 | 424,000 | 8,520 |
| 1989-03-30 | 820 | 839 | 820 | 836 | 376,000 | 8,360 |
| 1989-03-29 | 805 | 810 | 798 | 801 | 132,000 | 8,010 |
| 1989-03-28 | 813 | 813 | 796 | 805 | 96,000 | 8,050 |
| 1989-03-27 | 806 | 822 | 802 | 803 | 288,000 | 8,030 |
| 1989-03-24 | 806 | 820 | 806 | 810 | 223,000 | 8,100 |
| 1989-03-23 | 800 | 813 | 800 | 800 | 163,000 | 8,000 |
| 1989-03-22 | 810 | 811 | 799 | 809 | 152,000 | 8,090 |
| 1989-03-20 | 810 | 820 | 790 | 791 | 161,000 | 7,910 |
| 1989-03-17 | 840 | 840 | 820 | 820 | 190,000 | 8,200 |
| 1989-03-16 | 850 | 850 | 830 | 830 | 223,000 | 8,300 |
| 1989-03-15 | 840 | 841 | 830 | 836 | 262,000 | 8,360 |
| 1989-03-14 | 840 | 840 | 810 | 810 | 216,000 | 8,100 |
| 1989-03-13 | 846 | 850 | 836 | 836 | 167,000 | 8,360 |
| 1989-03-10 | 855 | 855 | 835 | 840 | 458,000 | 8,400 |
| 1989-03-09 | 861 | 871 | 841 | 855 | 611,000 | 8,550 |
| 1989-03-08 | 838 | 875 | 835 | 865 | 1,492,000 | 8,650 |
| 1989-03-07 | 825 | 845 | 822 | 830 | 415,000 | 8,300 |
| 1989-03-06 | 823 | 825 | 821 | 825 | 207,000 | 8,250 |
| 1989-03-03 | 828 | 830 | 821 | 822 | 430,000 | 8,220 |
| 1989-03-02 | 832 | 835 | 826 | 826 | 324,000 | 8,260 |
| 1989-03-01 | 849 | 849 | 830 | 830 | 503,000 | 8,300 |
| 1989-02-28 | 842 | 842 | 831 | 837 | 447,000 | 8,370 |
| 1989-02-27 | 825 | 842 | 818 | 835 | 722,000 | 8,350 |
| 1989-02-23 | 826 | 830 | 816 | 826 | 395,000 | 8,260 |
| 1989-02-22 | 823 | 825 | 818 | 824 | 234,000 | 8,240 |
| 1989-02-21 | 803 | 825 | 803 | 803 | 255,000 | 8,030 |
| 1989-02-20 | 791 | 810 | 790 | 790 | 174,000 | 7,900 |
| 1989-02-17 | 795 | 795 | 776 | 780 | 130,000 | 7,800 |
| 1989-02-16 | 790 | 800 | 780 | 789 | 208,000 | 7,890 |
| 1989-02-15 | 777 | 795 | 777 | 785 | 110,000 | 7,850 |
| 1989-02-14 | 785 | 785 | 775 | 776 | 157,000 | 7,760 |
| 1989-02-13 | 810 | 814 | 770 | 775 | 271,000 | 7,750 |
| 1989-02-10 | 805 | 805 | 799 | 800 | 173,000 | 8,000 |
| 1989-02-09 | 810 | 820 | 810 | 810 | 299,000 | 8,100 |
| 1989-02-08 | 810 | 810 | 802 | 808 | 274,000 | 8,080 |
| 1989-02-07 | 824 | 826 | 810 | 816 | 337,000 | 8,160 |
| 1989-02-06 | 839 | 839 | 822 | 824 | 565,000 | 8,240 |
| 1989-02-03 | 842 | 856 | 821 | 821 | 1,095,000 | 8,210 |
| 1989-02-02 | 805 | 844 | 799 | 832 | 1,308,000 | 8,320 |
| 1989-02-01 | 800 | 806 | 795 | 795 | 390,000 | 7,950 |
| 1989-01-31 | 807 | 807 | 799 | 799 | 417,000 | 7,990 |
| 1989-01-30 | 791 | 809 | 791 | 802 | 431,000 | 8,020 |
| 1989-01-28 | 791 | 794 | 781 | 794 | 220,000 | 7,940 |
| 1989-01-27 | 780 | 790 | 780 | 781 | 164,000 | 7,810 |
| 1989-01-26 | 788 | 790 | 772 | 778 | 257,000 | 7,780 |
| 1989-01-25 | 800 | 805 | 790 | 790 | 351,000 | 7,900 |
| 1989-01-24 | 805 | 810 | 789 | 790 | 431,000 | 7,900 |
| 1989-01-23 | 780 | 800 | 780 | 800 | 337,000 | 8,000 |
| 1989-01-20 | 792 | 799 | 780 | 782 | 380,000 | 7,820 |
| 1989-01-19 | 800 | 803 | 780 | 800 | 570,000 | 8,000 |
| 1989-01-18 | 809 | 812 | 797 | 799 | 691,000 | 7,990 |
| 1989-01-17 | 804 | 805 | 796 | 802 | 591,000 | 8,020 |
| 1989-01-13 | 809 | 809 | 790 | 790 | 612,000 | 7,900 |
| 1989-01-12 | 804 | 824 | 790 | 790 | 2,445,000 | 7,900 |
| 1989-01-11 | 779 | 805 | 761 | 804 | 2,239,000 | 8,040 |
| 1989-01-10 | 740 | 780 | 730 | 771 | 1,120,000 | 7,710 |
| 1989-01-09 | 716 | 737 | 715 | 737 | 301,000 | 7,370 |
| 1989-01-06 | 730 | 730 | 720 | 724 | 520,000 | 7,240 |
| 1989-01-05 | 731 | 737 | 728 | 728 | 180,000 | 7,280 |
| 1989-01-04 | 735 | 741 | 728 | 730 | 134,000 | 7,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
