4064 日本カーバイド工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 650 | 650 | 645 | 650 | 58,000 | 6,500 |
| 1990-12-27 | 625 | 660 | 625 | 660 | 163,000 | 6,600 |
| 1990-12-26 | 629 | 635 | 629 | 635 | 104,000 | 6,350 |
| 1990-12-25 | 629 | 640 | 629 | 639 | 107,000 | 6,390 |
| 1990-12-21 | 639 | 649 | 627 | 649 | 95,000 | 6,490 |
| 1990-12-20 | 660 | 660 | 645 | 650 | 320,000 | 6,500 |
| 1990-12-19 | 640 | 660 | 634 | 660 | 315,000 | 6,600 |
| 1990-12-18 | 601 | 620 | 600 | 620 | 189,000 | 6,200 |
| 1990-12-17 | 595 | 600 | 575 | 600 | 93,000 | 6,000 |
| 1990-12-14 | 570 | 585 | 565 | 585 | 1,247,000 | 5,850 |
| 1990-12-13 | 590 | 600 | 580 | 600 | 94,000 | 6,000 |
| 1990-12-12 | 560 | 591 | 560 | 580 | 90,000 | 5,800 |
| 1990-12-11 | 570 | 580 | 560 | 580 | 133,000 | 5,800 |
| 1990-12-10 | 580 | 590 | 570 | 570 | 45,000 | 5,700 |
| 1990-12-07 | 580 | 580 | 565 | 580 | 137,000 | 5,800 |
| 1990-12-06 | 570 | 570 | 560 | 570 | 123,000 | 5,700 |
| 1990-12-05 | 570 | 570 | 560 | 570 | 114,000 | 5,700 |
| 1990-12-04 | 560 | 570 | 560 | 570 | 63,000 | 5,700 |
| 1990-12-03 | 585 | 585 | 570 | 570 | 97,000 | 5,700 |
| 1990-11-30 | 536 | 579 | 532 | 579 | 128,000 | 5,790 |
| 1990-11-29 | 556 | 560 | 556 | 557 | 79,000 | 5,570 |
| 1990-11-28 | 620 | 620 | 596 | 596 | 111,000 | 5,960 |
| 1990-11-27 | 600 | 625 | 595 | 620 | 111,000 | 6,200 |
| 1990-11-26 | 603 | 605 | 599 | 602 | 119,000 | 6,020 |
| 1990-11-22 | 569 | 593 | 569 | 593 | 257,000 | 5,930 |
| 1990-11-21 | 537 | 550 | 537 | 550 | 62,000 | 5,500 |
| 1990-11-20 | 521 | 545 | 521 | 545 | 54,000 | 5,450 |
| 1990-11-19 | 545 | 555 | 530 | 540 | 87,000 | 5,400 |
| 1990-11-16 | 539 | 549 | 539 | 539 | 63,000 | 5,390 |
| 1990-11-15 | 574 | 574 | 565 | 574 | 70,000 | 5,740 |
| 1990-11-14 | 550 | 575 | 550 | 575 | 84,000 | 5,750 |
| 1990-11-13 | 551 | 565 | 551 | 565 | 128,000 | 5,650 |
| 1990-11-09 | 515 | 520 | 510 | 520 | 48,000 | 5,200 |
| 1990-11-08 | 532 | 543 | 520 | 520 | 113,000 | 5,200 |
| 1990-11-07 | 565 | 566 | 552 | 552 | 69,000 | 5,520 |
| 1990-11-06 | 623 | 623 | 565 | 565 | 30,000 | 5,650 |
| 1990-11-05 | 619 | 629 | 613 | 613 | 41,000 | 6,130 |
| 1990-11-02 | 600 | 610 | 588 | 599 | 59,000 | 5,990 |
| 1990-11-01 | 611 | 611 | 598 | 610 | 64,000 | 6,100 |
| 1990-10-31 | 610 | 630 | 610 | 612 | 59,000 | 6,120 |
| 1990-10-30 | 649 | 650 | 620 | 620 | 100,000 | 6,200 |
| 1990-10-29 | 634 | 649 | 634 | 649 | 149,000 | 6,490 |
| 1990-10-26 | 643 | 644 | 629 | 644 | 65,000 | 6,440 |
| 1990-10-25 | 640 | 650 | 615 | 645 | 127,000 | 6,450 |
| 1990-10-24 | 629 | 649 | 625 | 630 | 313,000 | 6,300 |
| 1990-10-23 | 615 | 650 | 615 | 640 | 220,000 | 6,400 |
| 1990-10-22 | 580 | 621 | 580 | 621 | 89,000 | 6,210 |
| 1990-10-19 | 609 | 610 | 580 | 580 | 86,000 | 5,800 |
| 1990-10-18 | 580 | 610 | 573 | 609 | 112,000 | 6,090 |
| 1990-10-17 | 615 | 615 | 600 | 600 | 101,000 | 6,000 |
| 1990-10-16 | 600 | 628 | 600 | 619 | 185,000 | 6,190 |
| 1990-10-15 | 570 | 590 | 565 | 590 | 112,000 | 5,900 |
| 1990-10-12 | 554 | 556 | 526 | 550 | 70,000 | 5,500 |
| 1990-10-11 | 560 | 568 | 535 | 560 | 41,000 | 5,600 |
| 1990-10-09 | 600 | 600 | 565 | 565 | 108,000 | 5,650 |
| 1990-10-08 | 575 | 597 | 574 | 597 | 175,000 | 5,970 |
| 1990-10-05 | 530 | 570 | 530 | 555 | 88,000 | 5,550 |
| 1990-10-04 | 540 | 540 | 525 | 540 | 57,000 | 5,400 |
| 1990-10-03 | 590 | 598 | 552 | 575 | 135,000 | 5,750 |
| 1990-10-02 | 600 | 600 | 600 | 600 | 200,000 | 6,000 |
| 1990-10-01 | 508 | 508 | 500 | 500 | 82,000 | 5,000 |
| 1990-09-28 | 548 | 555 | 529 | 555 | 163,000 | 5,550 |
| 1990-09-27 | 550 | 560 | 539 | 550 | 112,000 | 5,500 |
| 1990-09-26 | 574 | 574 | 545 | 545 | 122,000 | 5,450 |
| 1990-09-25 | 545 | 564 | 545 | 560 | 98,000 | 5,600 |
| 1990-09-21 | 535 | 550 | 535 | 540 | 209,000 | 5,400 |
| 1990-09-20 | 531 | 560 | 530 | 560 | 61,000 | 5,600 |
| 1990-09-19 | 541 | 575 | 521 | 521 | 78,000 | 5,210 |
| 1990-09-18 | 550 | 552 | 520 | 540 | 81,000 | 5,400 |
| 1990-09-17 | 575 | 575 | 552 | 552 | 162,000 | 5,520 |
| 1990-09-14 | 532 | 565 | 532 | 565 | 641,000 | 5,650 |
| 1990-09-13 | 595 | 595 | 559 | 560 | 176,000 | 5,600 |
| 1990-09-12 | 540 | 590 | 540 | 590 | 168,000 | 5,900 |
| 1990-09-11 | 562 | 582 | 548 | 580 | 150,000 | 5,800 |
| 1990-09-07 | 522 | 525 | 501 | 510 | 115,000 | 5,100 |
| 1990-09-06 | 550 | 550 | 530 | 532 | 158,000 | 5,320 |
| 1990-09-05 | 530 | 536 | 530 | 535 | 98,000 | 5,350 |
| 1990-09-04 | 581 | 590 | 570 | 580 | 107,000 | 5,800 |
| 1990-09-03 | 582 | 629 | 582 | 619 | 79,000 | 6,190 |
| 1990-08-31 | 561 | 605 | 561 | 581 | 102,000 | 5,810 |
| 1990-08-30 | 557 | 561 | 531 | 532 | 61,000 | 5,320 |
| 1990-08-29 | 591 | 600 | 550 | 555 | 113,000 | 5,550 |
| 1990-08-28 | 630 | 630 | 581 | 581 | 190,000 | 5,810 |
| 1990-08-27 | 588 | 602 | 588 | 602 | 40,000 | 6,020 |
| 1990-08-24 | 530 | 551 | 530 | 542 | 137,000 | 5,420 |
| 1990-08-23 | 539 | 573 | 530 | 535 | 258,000 | 5,350 |
| 1990-08-22 | 625 | 630 | 559 | 559 | 260,000 | 5,590 |
| 1990-08-21 | 648 | 648 | 630 | 630 | 98,000 | 6,300 |
| 1990-08-20 | 624 | 631 | 624 | 628 | 206,000 | 6,280 |
| 1990-08-16 | 739 | 739 | 720 | 725 | 143,000 | 7,250 |
| 1990-08-15 | 730 | 730 | 730 | 730 | 135,000 | 7,300 |
| 1990-08-14 | 622 | 630 | 612 | 630 | 110,000 | 6,300 |
| 1990-08-13 | 654 | 654 | 602 | 602 | 116,000 | 6,020 |
| 1990-08-10 | 697 | 700 | 650 | 655 | 117,000 | 6,550 |
| 1990-08-09 | 706 | 715 | 690 | 690 | 176,000 | 6,900 |
| 1990-08-08 | 699 | 700 | 687 | 687 | 156,000 | 6,870 |
| 1990-08-07 | 710 | 731 | 700 | 700 | 137,000 | 7,000 |
| 1990-08-06 | 750 | 750 | 720 | 750 | 94,000 | 7,500 |
| 1990-08-03 | 765 | 770 | 735 | 740 | 56,000 | 7,400 |
| 1990-08-02 | 792 | 797 | 785 | 785 | 95,000 | 7,850 |
| 1990-08-01 | 835 | 835 | 790 | 790 | 102,000 | 7,900 |
| 1990-07-31 | 800 | 822 | 800 | 815 | 30,000 | 8,150 |
| 1990-07-30 | 790 | 790 | 790 | 790 | 28,000 | 7,900 |
| 1990-07-27 | 855 | 855 | 816 | 820 | 99,000 | 8,200 |
| 1990-07-26 | 855 | 866 | 855 | 855 | 63,000 | 8,550 |
| 1990-07-25 | 852 | 855 | 852 | 855 | 28,000 | 8,550 |
| 1990-07-24 | 852 | 855 | 852 | 852 | 41,000 | 8,520 |
| 1990-07-23 | 872 | 872 | 857 | 872 | 54,000 | 8,720 |
| 1990-07-20 | 880 | 899 | 880 | 881 | 56,000 | 8,810 |
| 1990-07-19 | 900 | 901 | 895 | 900 | 47,000 | 9,000 |
| 1990-07-18 | 918 | 918 | 910 | 910 | 39,000 | 9,100 |
| 1990-07-17 | 918 | 918 | 910 | 914 | 53,000 | 9,140 |
| 1990-07-16 | 918 | 918 | 910 | 914 | 39,000 | 9,140 |
| 1990-07-13 | 916 | 918 | 914 | 914 | 35,000 | 9,140 |
| 1990-07-12 | 894 | 918 | 889 | 918 | 172,000 | 9,180 |
| 1990-07-11 | 894 | 900 | 894 | 894 | 79,000 | 8,940 |
| 1990-07-10 | 890 | 899 | 889 | 895 | 48,000 | 8,950 |
| 1990-07-09 | 899 | 900 | 898 | 899 | 114,000 | 8,990 |
| 1990-07-06 | 875 | 885 | 873 | 880 | 60,000 | 8,800 |
| 1990-07-05 | 880 | 900 | 880 | 880 | 57,000 | 8,800 |
| 1990-07-04 | 880 | 901 | 880 | 880 | 95,000 | 8,800 |
| 1990-07-03 | 880 | 880 | 880 | 880 | 55,000 | 8,800 |
| 1990-07-02 | 864 | 870 | 845 | 860 | 174,000 | 8,600 |
| 1990-06-29 | 903 | 903 | 884 | 884 | 106,000 | 8,840 |
| 1990-06-28 | 912 | 912 | 895 | 895 | 86,000 | 8,950 |
| 1990-06-27 | 915 | 919 | 895 | 915 | 172,000 | 9,150 |
| 1990-06-26 | 835 | 875 | 835 | 875 | 47,000 | 8,750 |
| 1990-06-25 | 840 | 850 | 835 | 835 | 54,000 | 8,350 |
| 1990-06-22 | 815 | 850 | 815 | 850 | 23,000 | 8,500 |
| 1990-06-21 | 849 | 851 | 835 | 845 | 75,000 | 8,450 |
| 1990-06-20 | 848 | 850 | 848 | 850 | 64,000 | 8,500 |
| 1990-06-19 | 865 | 866 | 850 | 858 | 62,000 | 8,580 |
| 1990-06-18 | 905 | 910 | 875 | 875 | 43,000 | 8,750 |
| 1990-06-15 | 905 | 910 | 905 | 905 | 108,000 | 9,050 |
| 1990-06-14 | 900 | 910 | 890 | 900 | 39,000 | 9,000 |
| 1990-06-13 | 906 | 906 | 890 | 890 | 78,000 | 8,900 |
| 1990-06-12 | 905 | 910 | 900 | 906 | 121,000 | 9,060 |
| 1990-06-11 | 903 | 904 | 900 | 900 | 81,000 | 9,000 |
| 1990-06-08 | 920 | 920 | 900 | 900 | 284,000 | 9,000 |
| 1990-06-07 | 910 | 910 | 890 | 900 | 67,000 | 9,000 |
| 1990-06-06 | 881 | 900 | 881 | 900 | 24,000 | 9,000 |
| 1990-06-05 | 909 | 909 | 880 | 880 | 50,000 | 8,800 |
| 1990-06-04 | 881 | 909 | 881 | 909 | 23,000 | 9,090 |
| 1990-06-01 | 880 | 890 | 880 | 881 | 87,000 | 8,810 |
| 1990-05-31 | 890 | 890 | 870 | 875 | 80,000 | 8,750 |
| 1990-05-30 | 883 | 896 | 867 | 880 | 165,000 | 8,800 |
| 1990-05-29 | 923 | 923 | 882 | 882 | 108,000 | 8,820 |
| 1990-05-28 | 925 | 947 | 925 | 943 | 145,000 | 9,430 |
| 1990-05-25 | 935 | 935 | 930 | 935 | 126,000 | 9,350 |
| 1990-05-24 | 900 | 915 | 890 | 915 | 114,000 | 9,150 |
| 1990-05-23 | 914 | 915 | 900 | 900 | 132,000 | 9,000 |
| 1990-05-22 | 843 | 874 | 843 | 874 | 67,000 | 8,740 |
| 1990-05-21 | 899 | 899 | 851 | 851 | 83,000 | 8,510 |
| 1990-05-18 | 919 | 920 | 891 | 899 | 82,000 | 8,990 |
| 1990-05-17 | 930 | 939 | 920 | 920 | 86,000 | 9,200 |
| 1990-05-16 | 927 | 950 | 920 | 950 | 213,000 | 9,500 |
| 1990-05-15 | 929 | 950 | 926 | 927 | 336,000 | 9,270 |
| 1990-05-14 | 900 | 900 | 880 | 899 | 80,000 | 8,990 |
| 1990-05-11 | 848 | 890 | 848 | 870 | 149,000 | 8,700 |
| 1990-05-10 | 855 | 855 | 840 | 840 | 120,000 | 8,400 |
| 1990-05-09 | 835 | 850 | 830 | 835 | 47,000 | 8,350 |
| 1990-05-08 | 855 | 855 | 830 | 835 | 72,000 | 8,350 |
| 1990-05-07 | 840 | 858 | 840 | 858 | 92,000 | 8,580 |
| 1990-05-02 | 784 | 800 | 784 | 800 | 10,000 | 8,000 |
| 1990-05-01 | 795 | 795 | 766 | 790 | 19,000 | 7,900 |
| 1990-04-27 | 787 | 787 | 786 | 786 | 25,000 | 7,860 |
| 1990-04-26 | 795 | 800 | 780 | 780 | 100,000 | 7,800 |
| 1990-04-25 | 795 | 795 | 765 | 795 | 35,000 | 7,950 |
| 1990-04-24 | 786 | 800 | 780 | 795 | 54,000 | 7,950 |
| 1990-04-23 | 800 | 800 | 795 | 800 | 33,000 | 8,000 |
| 1990-04-20 | 839 | 839 | 780 | 780 | 68,000 | 7,800 |
| 1990-04-19 | 830 | 839 | 830 | 839 | 118,000 | 8,390 |
| 1990-04-18 | 705 | 750 | 705 | 750 | 77,000 | 7,500 |
| 1990-04-17 | 708 | 716 | 705 | 705 | 93,000 | 7,050 |
| 1990-04-16 | 729 | 729 | 700 | 705 | 118,000 | 7,050 |
| 1990-04-13 | 720 | 732 | 720 | 731 | 137,000 | 7,310 |
| 1990-04-12 | 765 | 765 | 722 | 730 | 173,000 | 7,300 |
| 1990-04-11 | 784 | 796 | 755 | 755 | 112,000 | 7,550 |
| 1990-04-10 | 783 | 799 | 783 | 785 | 185,000 | 7,850 |
| 1990-04-09 | 828 | 833 | 828 | 833 | 174,000 | 8,330 |
| 1990-04-06 | 860 | 870 | 850 | 850 | 181,000 | 8,500 |
| 1990-04-05 | 800 | 850 | 800 | 850 | 192,000 | 8,500 |
| 1990-04-04 | 865 | 875 | 847 | 856 | 387,000 | 8,560 |
| 1990-04-03 | 861 | 865 | 848 | 865 | 229,000 | 8,650 |
| 1990-04-02 | 848 | 851 | 848 | 851 | 143,000 | 8,510 |
| 1990-03-30 | 885 | 899 | 885 | 899 | 44,000 | 8,990 |
| 1990-03-29 | 912 | 912 | 890 | 895 | 169,000 | 8,950 |
| 1990-03-28 | 890 | 915 | 890 | 892 | 199,000 | 8,920 |
| 1990-03-27 | 890 | 890 | 890 | 890 | 87,000 | 8,900 |
| 1990-03-26 | 899 | 944 | 899 | 944 | 217,000 | 9,440 |
| 1990-03-23 | 944 | 944 | 871 | 872 | 119,000 | 8,720 |
| 1990-03-22 | 881 | 935 | 881 | 935 | 224,000 | 9,350 |
| 1990-03-20 | 879 | 900 | 869 | 890 | 273,000 | 8,900 |
| 1990-03-19 | 940 | 940 | 929 | 929 | 78,000 | 9,290 |
| 1990-03-16 | 920 | 930 | 920 | 920 | 95,000 | 9,200 |
| 1990-03-15 | 900 | 900 | 890 | 891 | 95,000 | 8,910 |
| 1990-03-14 | 877 | 890 | 850 | 850 | 122,000 | 8,500 |
| 1990-03-13 | 891 | 900 | 887 | 887 | 127,000 | 8,870 |
| 1990-03-12 | 977 | 977 | 921 | 921 | 190,000 | 9,210 |
| 1990-03-09 | 980 | 990 | 962 | 962 | 354,000 | 9,620 |
| 1990-03-08 | 960 | 980 | 960 | 980 | 122,000 | 9,800 |
| 1990-03-07 | 980 | 980 | 951 | 980 | 138,000 | 9,800 |
| 1990-03-06 | 1,020 | 1,030 | 980 | 980 | 75,000 | 9,800 |
| 1990-03-05 | 1,000 | 1,000 | 980 | 1,000 | 88,000 | 10,000 |
| 1990-03-02 | 990 | 990 | 981 | 990 | 92,000 | 9,900 |
| 1990-03-01 | 1,010 | 1,010 | 980 | 980 | 226,000 | 9,800 |
| 1990-02-28 | 1,040 | 1,050 | 990 | 1,000 | 192,000 | 10,000 |
| 1990-02-27 | 1,050 | 1,050 | 970 | 970 | 93,000 | 9,700 |
| 1990-02-26 | 1,060 | 1,060 | 980 | 1,030 | 228,000 | 10,300 |
| 1990-02-23 | 1,070 | 1,070 | 1,020 | 1,040 | 203,000 | 10,400 |
| 1990-02-22 | 1,070 | 1,070 | 990 | 1,070 | 214,000 | 10,700 |
| 1990-02-21 | 1,080 | 1,080 | 1,040 | 1,050 | 299,000 | 10,500 |
| 1990-02-20 | 1,080 | 1,090 | 1,040 | 1,090 | 200,000 | 10,900 |
| 1990-02-19 | 1,060 | 1,080 | 1,050 | 1,080 | 231,000 | 10,800 |
| 1990-02-16 | 1,110 | 1,110 | 1,040 | 1,040 | 288,000 | 10,400 |
| 1990-02-15 | 1,090 | 1,100 | 1,070 | 1,090 | 158,000 | 10,900 |
| 1990-02-14 | 1,090 | 1,090 | 1,070 | 1,080 | 108,000 | 10,800 |
| 1990-02-13 | 1,090 | 1,090 | 1,060 | 1,090 | 119,000 | 10,900 |
| 1990-02-09 | 1,100 | 1,110 | 1,060 | 1,060 | 334,000 | 10,600 |
| 1990-02-08 | 1,080 | 1,090 | 1,060 | 1,090 | 351,000 | 10,900 |
| 1990-02-07 | 1,110 | 1,110 | 1,040 | 1,040 | 454,000 | 10,400 |
| 1990-02-06 | 1,070 | 1,100 | 1,070 | 1,090 | 705,000 | 10,900 |
| 1990-02-05 | 1,060 | 1,070 | 1,040 | 1,060 | 244,000 | 10,600 |
| 1990-02-02 | 1,000 | 1,050 | 1,000 | 1,050 | 589,000 | 10,500 |
| 1990-02-01 | 995 | 1,000 | 990 | 1,000 | 86,000 | 10,000 |
| 1990-01-31 | 995 | 995 | 985 | 995 | 130,000 | 9,950 |
| 1990-01-30 | 1,010 | 1,010 | 995 | 995 | 74,000 | 9,950 |
| 1990-01-29 | 1,010 | 1,010 | 1,000 | 1,010 | 80,000 | 10,100 |
| 1990-01-26 | 1,000 | 1,010 | 1,000 | 1,010 | 65,000 | 10,100 |
| 1990-01-25 | 1,010 | 1,020 | 1,000 | 1,020 | 77,000 | 10,200 |
| 1990-01-24 | 1,020 | 1,020 | 1,000 | 1,000 | 91,000 | 10,000 |
| 1990-01-23 | 999 | 1,020 | 990 | 1,020 | 145,000 | 10,200 |
| 1990-01-22 | 975 | 1,000 | 975 | 998 | 143,000 | 9,980 |
| 1990-01-19 | 980 | 990 | 975 | 980 | 45,000 | 9,800 |
| 1990-01-18 | 990 | 1,000 | 979 | 1,000 | 82,000 | 10,000 |
| 1990-01-17 | 985 | 990 | 975 | 985 | 192,000 | 9,850 |
| 1990-01-16 | 994 | 1,000 | 980 | 990 | 81,000 | 9,900 |
| 1990-01-12 | 1,020 | 1,030 | 1,000 | 1,000 | 106,000 | 10,000 |
| 1990-01-11 | 1,020 | 1,030 | 1,020 | 1,030 | 232,000 | 10,300 |
| 1990-01-10 | 1,030 | 1,030 | 1,000 | 1,020 | 82,000 | 10,200 |
| 1990-01-09 | 1,030 | 1,030 | 985 | 1,010 | 109,000 | 10,100 |
| 1990-01-08 | 1,010 | 1,030 | 1,000 | 1,030 | 89,000 | 10,300 |
| 1990-01-05 | 983 | 1,020 | 980 | 1,000 | 112,000 | 10,000 |
| 1990-01-04 | 991 | 1,000 | 983 | 984 | 42,000 | 9,840 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
