4064 日本カーバイド工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 818 | 820 | 800 | 819 | 145,000 | 8,190 |
| 1991-12-27 | 810 | 815 | 794 | 798 | 120,000 | 7,980 |
| 1991-12-26 | 770 | 805 | 770 | 798 | 246,000 | 7,980 |
| 1991-12-25 | 749 | 767 | 749 | 766 | 166,000 | 7,660 |
| 1991-12-24 | 741 | 769 | 701 | 701 | 140,000 | 7,010 |
| 1991-12-20 | 752 | 752 | 740 | 740 | 85,000 | 7,400 |
| 1991-12-19 | 770 | 770 | 740 | 740 | 103,000 | 7,400 |
| 1991-12-18 | 794 | 800 | 774 | 780 | 111,000 | 7,800 |
| 1991-12-17 | 802 | 820 | 800 | 804 | 195,000 | 8,040 |
| 1991-12-16 | 798 | 805 | 774 | 805 | 235,000 | 8,050 |
| 1991-12-13 | 750 | 800 | 740 | 798 | 1,627,000 | 7,980 |
| 1991-12-12 | 681 | 730 | 681 | 710 | 220,000 | 7,100 |
| 1991-12-11 | 700 | 700 | 650 | 678 | 452,000 | 6,780 |
| 1991-12-10 | 750 | 750 | 705 | 710 | 170,000 | 7,100 |
| 1991-12-09 | 759 | 780 | 759 | 760 | 256,000 | 7,600 |
| 1991-12-06 | 718 | 759 | 718 | 759 | 138,000 | 7,590 |
| 1991-12-05 | 730 | 730 | 715 | 718 | 142,000 | 7,180 |
| 1991-12-04 | 700 | 725 | 700 | 725 | 64,000 | 7,250 |
| 1991-12-03 | 693 | 714 | 685 | 694 | 132,000 | 6,940 |
| 1991-12-02 | 706 | 706 | 682 | 683 | 138,000 | 6,830 |
| 1991-11-29 | 729 | 729 | 706 | 706 | 58,000 | 7,060 |
| 1991-11-28 | 710 | 728 | 708 | 728 | 147,000 | 7,280 |
| 1991-11-27 | 713 | 732 | 712 | 713 | 98,000 | 7,130 |
| 1991-11-26 | 710 | 720 | 703 | 712 | 112,000 | 7,120 |
| 1991-11-25 | 705 | 710 | 700 | 703 | 68,000 | 7,030 |
| 1991-11-22 | 725 | 725 | 700 | 715 | 70,000 | 7,150 |
| 1991-11-21 | 715 | 725 | 701 | 725 | 141,000 | 7,250 |
| 1991-11-20 | 700 | 715 | 700 | 705 | 111,000 | 7,050 |
| 1991-11-19 | 712 | 720 | 705 | 705 | 186,000 | 7,050 |
| 1991-11-18 | 750 | 752 | 704 | 704 | 92,000 | 7,040 |
| 1991-11-15 | 774 | 774 | 750 | 760 | 232,000 | 7,600 |
| 1991-11-14 | 800 | 800 | 775 | 779 | 102,000 | 7,790 |
| 1991-11-13 | 825 | 830 | 820 | 820 | 115,000 | 8,200 |
| 1991-11-12 | 795 | 806 | 790 | 805 | 151,000 | 8,050 |
| 1991-11-11 | 786 | 790 | 780 | 790 | 93,000 | 7,900 |
| 1991-11-08 | 839 | 845 | 826 | 826 | 167,000 | 8,260 |
| 1991-11-07 | 843 | 850 | 835 | 835 | 146,000 | 8,350 |
| 1991-11-06 | 831 | 851 | 831 | 845 | 52,000 | 8,450 |
| 1991-11-05 | 861 | 870 | 851 | 851 | 85,000 | 8,510 |
| 1991-11-01 | 880 | 898 | 880 | 880 | 176,000 | 8,800 |
| 1991-10-31 | 880 | 900 | 875 | 900 | 238,000 | 9,000 |
| 1991-10-30 | 868 | 900 | 861 | 890 | 430,000 | 8,900 |
| 1991-10-29 | 870 | 880 | 859 | 878 | 225,000 | 8,780 |
| 1991-10-28 | 840 | 850 | 840 | 850 | 101,000 | 8,500 |
| 1991-10-25 | 821 | 850 | 821 | 850 | 169,000 | 8,500 |
| 1991-10-24 | 825 | 850 | 825 | 841 | 195,000 | 8,410 |
| 1991-10-23 | 815 | 825 | 805 | 825 | 67,000 | 8,250 |
| 1991-10-22 | 821 | 835 | 821 | 835 | 139,000 | 8,350 |
| 1991-10-21 | 824 | 851 | 819 | 851 | 97,000 | 8,510 |
| 1991-10-18 | 820 | 821 | 818 | 821 | 236,000 | 8,210 |
| 1991-10-17 | 800 | 824 | 800 | 819 | 273,000 | 8,190 |
| 1991-10-16 | 800 | 815 | 799 | 810 | 64,000 | 8,100 |
| 1991-10-15 | 810 | 820 | 800 | 818 | 131,000 | 8,180 |
| 1991-10-14 | 819 | 819 | 810 | 810 | 45,000 | 8,100 |
| 1991-10-11 | 815 | 819 | 800 | 819 | 152,000 | 8,190 |
| 1991-10-09 | 777 | 820 | 777 | 820 | 198,000 | 8,200 |
| 1991-10-08 | 790 | 799 | 789 | 790 | 55,000 | 7,900 |
| 1991-10-07 | 784 | 810 | 774 | 780 | 102,000 | 7,800 |
| 1991-10-04 | 809 | 809 | 799 | 805 | 55,000 | 8,050 |
| 1991-10-03 | 779 | 820 | 779 | 815 | 234,000 | 8,150 |
| 1991-10-02 | 806 | 810 | 788 | 800 | 285,000 | 8,000 |
| 1991-10-01 | 715 | 715 | 715 | 715 | 48,000 | 7,150 |
| 1991-09-30 | 760 | 760 | 735 | 735 | 117,000 | 7,350 |
| 1991-09-27 | 750 | 760 | 747 | 755 | 307,000 | 7,550 |
| 1991-09-26 | 676 | 695 | 675 | 677 | 39,000 | 6,770 |
| 1991-09-25 | 687 | 687 | 674 | 675 | 54,000 | 6,750 |
| 1991-09-24 | 649 | 680 | 649 | 680 | 91,000 | 6,800 |
| 1991-09-20 | 636 | 690 | 636 | 675 | 99,000 | 6,750 |
| 1991-09-19 | 646 | 646 | 635 | 635 | 80,000 | 6,350 |
| 1991-09-18 | 651 | 652 | 640 | 646 | 143,000 | 6,460 |
| 1991-09-17 | 690 | 690 | 665 | 665 | 93,000 | 6,650 |
| 1991-09-13 | 640 | 673 | 640 | 665 | 2,002,000 | 6,650 |
| 1991-09-12 | 650 | 665 | 637 | 637 | 172,000 | 6,370 |
| 1991-09-11 | 649 | 665 | 643 | 650 | 80,000 | 6,500 |
| 1991-09-10 | 640 | 650 | 631 | 650 | 216,000 | 6,500 |
| 1991-09-09 | 653 | 653 | 634 | 636 | 82,000 | 6,360 |
| 1991-09-06 | 632 | 665 | 632 | 633 | 114,000 | 6,330 |
| 1991-09-05 | 609 | 629 | 605 | 620 | 125,000 | 6,200 |
| 1991-09-04 | 619 | 619 | 609 | 609 | 124,000 | 6,090 |
| 1991-09-03 | 630 | 639 | 605 | 605 | 101,000 | 6,050 |
| 1991-09-02 | 626 | 645 | 626 | 627 | 65,000 | 6,270 |
| 1991-08-30 | 648 | 662 | 626 | 626 | 79,000 | 6,260 |
| 1991-08-29 | 646 | 657 | 636 | 647 | 37,000 | 6,470 |
| 1991-08-28 | 636 | 643 | 636 | 636 | 120,000 | 6,360 |
| 1991-08-27 | 626 | 655 | 625 | 636 | 61,000 | 6,360 |
| 1991-08-26 | 662 | 662 | 614 | 618 | 102,000 | 6,180 |
| 1991-08-23 | 696 | 696 | 663 | 663 | 99,000 | 6,630 |
| 1991-08-22 | 691 | 700 | 691 | 697 | 67,000 | 6,970 |
| 1991-08-21 | 695 | 695 | 664 | 664 | 62,000 | 6,640 |
| 1991-08-20 | 703 | 703 | 661 | 665 | 119,000 | 6,650 |
| 1991-08-19 | 697 | 725 | 687 | 692 | 137,000 | 6,920 |
| 1991-08-16 | 721 | 730 | 711 | 711 | 82,000 | 7,110 |
| 1991-08-15 | 720 | 730 | 710 | 711 | 125,000 | 7,110 |
| 1991-08-14 | 695 | 720 | 695 | 720 | 161,000 | 7,200 |
| 1991-08-13 | 666 | 695 | 656 | 679 | 40,000 | 6,790 |
| 1991-08-12 | 696 | 696 | 668 | 668 | 50,000 | 6,680 |
| 1991-08-09 | 689 | 700 | 679 | 686 | 126,000 | 6,860 |
| 1991-08-08 | 669 | 690 | 665 | 669 | 127,000 | 6,690 |
| 1991-08-07 | 671 | 671 | 669 | 669 | 40,000 | 6,690 |
| 1991-08-06 | 670 | 670 | 621 | 621 | 73,000 | 6,210 |
| 1991-08-05 | 660 | 660 | 644 | 650 | 178,000 | 6,500 |
| 1991-08-02 | 680 | 681 | 655 | 656 | 190,000 | 6,560 |
| 1991-08-01 | 710 | 710 | 675 | 680 | 68,000 | 6,800 |
| 1991-07-31 | 682 | 710 | 670 | 710 | 273,000 | 7,100 |
| 1991-07-30 | 660 | 690 | 660 | 685 | 109,000 | 6,850 |
| 1991-07-29 | 698 | 698 | 650 | 650 | 91,000 | 6,500 |
| 1991-07-26 | 664 | 678 | 659 | 673 | 166,000 | 6,730 |
| 1991-07-25 | 658 | 664 | 648 | 654 | 68,000 | 6,540 |
| 1991-07-24 | 629 | 629 | 619 | 624 | 43,000 | 6,240 |
| 1991-07-23 | 616 | 620 | 609 | 609 | 58,000 | 6,090 |
| 1991-07-22 | 625 | 625 | 609 | 610 | 48,000 | 6,100 |
| 1991-07-19 | 620 | 624 | 614 | 617 | 48,000 | 6,170 |
| 1991-07-18 | 648 | 648 | 623 | 623 | 74,000 | 6,230 |
| 1991-07-17 | 648 | 648 | 637 | 638 | 42,000 | 6,380 |
| 1991-07-16 | 671 | 672 | 668 | 668 | 143,000 | 6,680 |
| 1991-07-15 | 670 | 670 | 670 | 670 | 40,000 | 6,700 |
| 1991-07-12 | 610 | 625 | 610 | 611 | 63,000 | 6,110 |
| 1991-07-11 | 615 | 620 | 610 | 610 | 60,000 | 6,100 |
| 1991-07-10 | 608 | 620 | 608 | 615 | 36,000 | 6,150 |
| 1991-07-09 | 640 | 640 | 595 | 598 | 199,000 | 5,980 |
| 1991-07-08 | 638 | 640 | 630 | 630 | 121,000 | 6,300 |
| 1991-07-05 | 641 | 641 | 621 | 621 | 59,000 | 6,210 |
| 1991-07-04 | 626 | 635 | 620 | 621 | 107,000 | 6,210 |
| 1991-07-03 | 666 | 666 | 626 | 626 | 100,000 | 6,260 |
| 1991-07-02 | 673 | 690 | 673 | 673 | 105,000 | 6,730 |
| 1991-07-01 | 641 | 685 | 640 | 670 | 95,000 | 6,700 |
| 1991-06-28 | 636 | 645 | 625 | 626 | 134,000 | 6,260 |
| 1991-06-27 | 645 | 650 | 630 | 631 | 105,000 | 6,310 |
| 1991-06-26 | 650 | 662 | 649 | 655 | 115,000 | 6,550 |
| 1991-06-25 | 655 | 670 | 642 | 659 | 108,000 | 6,590 |
| 1991-06-24 | 669 | 669 | 655 | 655 | 103,000 | 6,550 |
| 1991-06-21 | 690 | 720 | 666 | 684 | 186,000 | 6,840 |
| 1991-06-20 | 660 | 704 | 660 | 700 | 297,000 | 7,000 |
| 1991-06-19 | 702 | 702 | 650 | 650 | 125,000 | 6,500 |
| 1991-06-18 | 729 | 735 | 701 | 702 | 153,000 | 7,020 |
| 1991-06-17 | 738 | 738 | 730 | 730 | 233,000 | 7,300 |
| 1991-06-14 | 739 | 739 | 731 | 739 | 2,292,000 | 7,390 |
| 1991-06-13 | 705 | 705 | 675 | 689 | 114,000 | 6,890 |
| 1991-06-12 | 710 | 720 | 709 | 709 | 99,000 | 7,090 |
| 1991-06-11 | 705 | 710 | 697 | 708 | 124,000 | 7,080 |
| 1991-06-10 | 700 | 709 | 683 | 691 | 107,000 | 6,910 |
| 1991-06-07 | 671 | 710 | 670 | 683 | 133,000 | 6,830 |
| 1991-06-06 | 687 | 687 | 670 | 670 | 124,000 | 6,700 |
| 1991-06-05 | 717 | 718 | 677 | 677 | 232,000 | 6,770 |
| 1991-06-04 | 700 | 722 | 700 | 720 | 145,000 | 7,200 |
| 1991-06-03 | 731 | 734 | 692 | 710 | 112,000 | 7,100 |
| 1991-05-31 | 729 | 730 | 720 | 730 | 238,000 | 7,300 |
| 1991-05-30 | 715 | 729 | 710 | 729 | 165,000 | 7,290 |
| 1991-05-29 | 710 | 730 | 702 | 710 | 224,000 | 7,100 |
| 1991-05-28 | 718 | 718 | 701 | 701 | 44,000 | 7,010 |
| 1991-05-27 | 701 | 720 | 700 | 720 | 43,000 | 7,200 |
| 1991-05-24 | 725 | 725 | 701 | 701 | 99,000 | 7,010 |
| 1991-05-23 | 720 | 730 | 711 | 720 | 94,000 | 7,200 |
| 1991-05-22 | 730 | 730 | 710 | 720 | 91,000 | 7,200 |
| 1991-05-21 | 721 | 730 | 713 | 714 | 87,000 | 7,140 |
| 1991-05-20 | 741 | 751 | 726 | 726 | 70,000 | 7,260 |
| 1991-05-17 | 759 | 770 | 741 | 741 | 72,000 | 7,410 |
| 1991-05-16 | 750 | 760 | 740 | 749 | 65,000 | 7,490 |
| 1991-05-15 | 784 | 790 | 778 | 780 | 84,000 | 7,800 |
| 1991-05-14 | 810 | 818 | 804 | 804 | 107,000 | 8,040 |
| 1991-05-13 | 799 | 810 | 792 | 810 | 108,000 | 8,100 |
| 1991-05-10 | 788 | 800 | 788 | 792 | 72,000 | 7,920 |
| 1991-05-09 | 776 | 800 | 775 | 798 | 207,000 | 7,980 |
| 1991-05-08 | 780 | 781 | 775 | 776 | 91,000 | 7,760 |
| 1991-05-07 | 795 | 800 | 780 | 781 | 18,000 | 7,810 |
| 1991-05-02 | 785 | 798 | 776 | 797 | 81,000 | 7,970 |
| 1991-05-01 | 758 | 783 | 758 | 765 | 40,000 | 7,650 |
| 1991-04-30 | 775 | 788 | 765 | 765 | 38,000 | 7,650 |
| 1991-04-26 | 773 | 775 | 758 | 765 | 97,000 | 7,650 |
| 1991-04-25 | 774 | 775 | 760 | 774 | 86,000 | 7,740 |
| 1991-04-24 | 788 | 790 | 768 | 778 | 113,000 | 7,780 |
| 1991-04-23 | 739 | 818 | 735 | 818 | 258,000 | 8,180 |
| 1991-04-22 | 750 | 750 | 740 | 740 | 63,000 | 7,400 |
| 1991-04-19 | 743 | 760 | 736 | 760 | 55,000 | 7,600 |
| 1991-04-18 | 735 | 735 | 725 | 733 | 70,000 | 7,330 |
| 1991-04-17 | 758 | 765 | 750 | 765 | 161,000 | 7,650 |
| 1991-04-16 | 769 | 769 | 755 | 758 | 79,000 | 7,580 |
| 1991-04-15 | 731 | 771 | 731 | 769 | 98,000 | 7,690 |
| 1991-04-12 | 726 | 726 | 722 | 726 | 65,000 | 7,260 |
| 1991-04-11 | 730 | 730 | 700 | 726 | 65,000 | 7,260 |
| 1991-04-10 | 721 | 730 | 721 | 730 | 89,000 | 7,300 |
| 1991-04-09 | 725 | 734 | 725 | 725 | 130,000 | 7,250 |
| 1991-04-08 | 765 | 770 | 750 | 752 | 44,000 | 7,520 |
| 1991-04-05 | 756 | 766 | 756 | 765 | 72,000 | 7,650 |
| 1991-04-04 | 770 | 783 | 766 | 766 | 57,000 | 7,660 |
| 1991-04-03 | 770 | 770 | 760 | 770 | 87,000 | 7,700 |
| 1991-04-02 | 750 | 779 | 749 | 765 | 80,000 | 7,650 |
| 1991-04-01 | 793 | 793 | 759 | 760 | 104,000 | 7,600 |
| 1991-03-29 | 780 | 795 | 779 | 795 | 334,000 | 7,950 |
| 1991-03-28 | 710 | 720 | 710 | 710 | 35,000 | 7,100 |
| 1991-03-27 | 760 | 760 | 720 | 720 | 60,000 | 7,200 |
| 1991-03-26 | 770 | 770 | 750 | 760 | 72,000 | 7,600 |
| 1991-03-25 | 767 | 777 | 765 | 766 | 422,000 | 7,660 |
| 1991-03-22 | 687 | 687 | 687 | 687 | 132,000 | 6,870 |
| 1991-03-20 | 726 | 733 | 716 | 716 | 160,000 | 7,160 |
| 1991-03-19 | 699 | 716 | 698 | 716 | 100,000 | 7,160 |
| 1991-03-18 | 717 | 717 | 710 | 716 | 108,000 | 7,160 |
| 1991-03-15 | 720 | 720 | 719 | 719 | 84,000 | 7,190 |
| 1991-03-14 | 730 | 735 | 710 | 710 | 121,000 | 7,100 |
| 1991-03-13 | 719 | 720 | 704 | 710 | 85,000 | 7,100 |
| 1991-03-12 | 703 | 725 | 700 | 720 | 161,000 | 7,200 |
| 1991-03-11 | 676 | 693 | 676 | 693 | 122,000 | 6,930 |
| 1991-03-08 | 705 | 705 | 681 | 681 | 1,212,000 | 6,810 |
| 1991-03-07 | 685 | 697 | 676 | 685 | 55,000 | 6,850 |
| 1991-03-06 | 680 | 685 | 670 | 685 | 78,000 | 6,850 |
| 1991-03-05 | 680 | 681 | 650 | 670 | 66,000 | 6,700 |
| 1991-03-04 | 660 | 670 | 651 | 670 | 49,000 | 6,700 |
| 1991-03-01 | 670 | 671 | 655 | 670 | 101,000 | 6,700 |
| 1991-02-28 | 670 | 679 | 670 | 671 | 84,000 | 6,710 |
| 1991-02-27 | 669 | 670 | 668 | 669 | 128,000 | 6,690 |
| 1991-02-26 | 652 | 660 | 635 | 659 | 192,000 | 6,590 |
| 1991-02-25 | 634 | 634 | 622 | 625 | 89,000 | 6,250 |
| 1991-02-22 | 648 | 665 | 640 | 664 | 161,000 | 6,640 |
| 1991-02-21 | 660 | 674 | 644 | 648 | 84,000 | 6,480 |
| 1991-02-20 | 669 | 680 | 664 | 680 | 124,000 | 6,800 |
| 1991-02-19 | 666 | 683 | 663 | 679 | 291,000 | 6,790 |
| 1991-02-18 | 670 | 680 | 658 | 680 | 113,000 | 6,800 |
| 1991-02-15 | 640 | 668 | 640 | 660 | 256,000 | 6,600 |
| 1991-02-14 | 650 | 682 | 650 | 680 | 227,000 | 6,800 |
| 1991-02-13 | 629 | 650 | 628 | 641 | 158,000 | 6,410 |
| 1991-02-12 | 643 | 650 | 635 | 635 | 162,000 | 6,350 |
| 1991-02-08 | 665 | 665 | 650 | 653 | 225,000 | 6,530 |
| 1991-02-07 | 678 | 678 | 656 | 666 | 41,000 | 6,660 |
| 1991-02-06 | 690 | 706 | 675 | 675 | 101,000 | 6,750 |
| 1991-02-05 | 675 | 688 | 668 | 685 | 57,000 | 6,850 |
| 1991-02-04 | 686 | 689 | 660 | 665 | 23,000 | 6,650 |
| 1991-02-01 | 680 | 686 | 679 | 686 | 55,000 | 6,860 |
| 1991-01-31 | 700 | 700 | 692 | 695 | 43,000 | 6,950 |
| 1991-01-30 | 689 | 690 | 688 | 690 | 73,000 | 6,900 |
| 1991-01-29 | 682 | 692 | 682 | 690 | 35,000 | 6,900 |
| 1991-01-28 | 690 | 706 | 690 | 706 | 96,000 | 7,060 |
| 1991-01-25 | 680 | 700 | 680 | 699 | 200,000 | 6,990 |
| 1991-01-24 | 677 | 680 | 670 | 680 | 265,000 | 6,800 |
| 1991-01-23 | 670 | 679 | 669 | 675 | 81,000 | 6,750 |
| 1991-01-22 | 680 | 680 | 663 | 680 | 76,000 | 6,800 |
| 1991-01-21 | 679 | 680 | 656 | 680 | 118,000 | 6,800 |
| 1991-01-18 | 654 | 656 | 644 | 656 | 121,000 | 6,560 |
| 1991-01-17 | 625 | 640 | 625 | 639 | 74,000 | 6,390 |
| 1991-01-16 | 668 | 668 | 630 | 635 | 38,000 | 6,350 |
| 1991-01-14 | 679 | 679 | 659 | 670 | 53,000 | 6,700 |
| 1991-01-11 | 669 | 680 | 655 | 680 | 164,000 | 6,800 |
| 1991-01-10 | 635 | 670 | 630 | 669 | 111,000 | 6,690 |
| 1991-01-09 | 624 | 650 | 610 | 640 | 80,000 | 6,400 |
| 1991-01-07 | 670 | 679 | 657 | 664 | 62,000 | 6,640 |
| 1991-01-04 | 630 | 690 | 630 | 690 | 93,000 | 6,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
