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