4064 日本カーバイド工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 385 | 399 | 385 | 399 | 67,000 | 3,990 |
| 1993-12-29 | 395 | 395 | 383 | 389 | 55,000 | 3,890 |
| 1993-12-28 | 386 | 386 | 381 | 385 | 77,000 | 3,850 |
| 1993-12-27 | 387 | 387 | 375 | 381 | 80,000 | 3,810 |
| 1993-12-24 | 388 | 400 | 386 | 397 | 165,000 | 3,970 |
| 1993-12-22 | 390 | 398 | 385 | 398 | 109,000 | 3,980 |
| 1993-12-21 | 393 | 393 | 380 | 390 | 103,000 | 3,900 |
| 1993-12-20 | 415 | 415 | 385 | 392 | 124,000 | 3,920 |
| 1993-12-17 | 410 | 420 | 410 | 420 | 119,000 | 4,200 |
| 1993-12-16 | 416 | 418 | 410 | 411 | 130,000 | 4,110 |
| 1993-12-15 | 379 | 396 | 379 | 396 | 160,000 | 3,960 |
| 1993-12-14 | 385 | 385 | 381 | 385 | 79,000 | 3,850 |
| 1993-12-13 | 385 | 385 | 375 | 376 | 109,000 | 3,760 |
| 1993-12-10 | 385 | 396 | 383 | 385 | 933,000 | 3,850 |
| 1993-12-09 | 380 | 385 | 370 | 385 | 137,000 | 3,850 |
| 1993-12-08 | 380 | 380 | 355 | 370 | 245,000 | 3,700 |
| 1993-12-07 | 403 | 413 | 398 | 398 | 139,000 | 3,980 |
| 1993-12-06 | 404 | 419 | 386 | 418 | 154,000 | 4,180 |
| 1993-12-03 | 398 | 407 | 398 | 398 | 144,000 | 3,980 |
| 1993-12-02 | 392 | 416 | 390 | 402 | 241,000 | 4,020 |
| 1993-12-01 | 378 | 398 | 368 | 387 | 294,000 | 3,870 |
| 1993-11-30 | 371 | 381 | 363 | 378 | 177,000 | 3,780 |
| 1993-11-29 | 366 | 372 | 341 | 366 | 224,000 | 3,660 |
| 1993-11-26 | 389 | 389 | 363 | 366 | 257,000 | 3,660 |
| 1993-11-25 | 386 | 393 | 371 | 379 | 210,000 | 3,790 |
| 1993-11-24 | 391 | 391 | 371 | 376 | 159,000 | 3,760 |
| 1993-11-22 | 405 | 407 | 381 | 391 | 263,000 | 3,910 |
| 1993-11-19 | 414 | 422 | 405 | 422 | 145,000 | 4,220 |
| 1993-11-18 | 418 | 423 | 415 | 415 | 108,000 | 4,150 |
| 1993-11-17 | 428 | 429 | 410 | 422 | 123,000 | 4,220 |
| 1993-11-16 | 408 | 433 | 404 | 430 | 133,000 | 4,300 |
| 1993-11-15 | 432 | 432 | 408 | 408 | 297,000 | 4,080 |
| 1993-11-12 | 419 | 435 | 419 | 427 | 668,000 | 4,270 |
| 1993-11-11 | 423 | 427 | 415 | 415 | 105,000 | 4,150 |
| 1993-11-10 | 418 | 427 | 416 | 416 | 241,000 | 4,160 |
| 1993-11-09 | 423 | 428 | 413 | 418 | 243,000 | 4,180 |
| 1993-11-08 | 440 | 440 | 410 | 413 | 194,000 | 4,130 |
| 1993-11-05 | 423 | 443 | 420 | 443 | 383,000 | 4,430 |
| 1993-11-04 | 478 | 480 | 478 | 478 | 24,000 | 4,780 |
| 1993-11-02 | 475 | 485 | 474 | 485 | 116,000 | 4,850 |
| 1993-11-01 | 475 | 485 | 465 | 465 | 103,000 | 4,650 |
| 1993-10-29 | 499 | 499 | 479 | 485 | 170,000 | 4,850 |
| 1993-10-28 | 511 | 511 | 495 | 495 | 214,000 | 4,950 |
| 1993-10-27 | 511 | 522 | 511 | 511 | 107,000 | 5,110 |
| 1993-10-26 | 525 | 537 | 515 | 521 | 96,000 | 5,210 |
| 1993-10-25 | 541 | 542 | 511 | 528 | 152,000 | 5,280 |
| 1993-10-22 | 550 | 562 | 540 | 540 | 120,000 | 5,400 |
| 1993-10-21 | 565 | 567 | 549 | 550 | 84,000 | 5,500 |
| 1993-10-20 | 553 | 565 | 553 | 562 | 65,000 | 5,620 |
| 1993-10-19 | 569 | 569 | 552 | 552 | 39,000 | 5,520 |
| 1993-10-18 | 574 | 574 | 550 | 550 | 87,000 | 5,500 |
| 1993-10-15 | 569 | 576 | 547 | 547 | 142,000 | 5,470 |
| 1993-10-14 | 560 | 579 | 557 | 579 | 180,000 | 5,790 |
| 1993-10-13 | 546 | 564 | 546 | 560 | 131,000 | 5,600 |
| 1993-10-12 | 542 | 545 | 537 | 544 | 147,000 | 5,440 |
| 1993-10-08 | 541 | 557 | 541 | 552 | 547,000 | 5,520 |
| 1993-10-07 | 565 | 567 | 556 | 556 | 135,000 | 5,560 |
| 1993-10-06 | 587 | 590 | 575 | 575 | 32,000 | 5,750 |
| 1993-10-05 | 585 | 587 | 580 | 587 | 49,000 | 5,870 |
| 1993-10-04 | 579 | 579 | 565 | 575 | 76,000 | 5,750 |
| 1993-10-01 | 573 | 590 | 573 | 585 | 44,000 | 5,850 |
| 1993-09-30 | 583 | 590 | 572 | 573 | 42,000 | 5,730 |
| 1993-09-29 | 580 | 584 | 570 | 584 | 60,000 | 5,840 |
| 1993-09-28 | 571 | 593 | 562 | 584 | 105,000 | 5,840 |
| 1993-09-27 | 575 | 575 | 560 | 561 | 248,000 | 5,610 |
| 1993-09-24 | 592 | 592 | 580 | 580 | 81,000 | 5,800 |
| 1993-09-22 | 573 | 593 | 573 | 593 | 84,000 | 5,930 |
| 1993-09-21 | 593 | 599 | 590 | 593 | 61,000 | 5,930 |
| 1993-09-20 | 573 | 585 | 573 | 580 | 109,000 | 5,800 |
| 1993-09-17 | 595 | 601 | 590 | 591 | 167,000 | 5,910 |
| 1993-09-16 | 608 | 612 | 593 | 596 | 116,000 | 5,960 |
| 1993-09-14 | 622 | 624 | 617 | 618 | 89,000 | 6,180 |
| 1993-09-13 | 619 | 628 | 610 | 627 | 196,000 | 6,270 |
| 1993-09-10 | 591 | 613 | 591 | 613 | 991,000 | 6,130 |
| 1993-09-09 | 601 | 615 | 601 | 601 | 51,000 | 6,010 |
| 1993-09-08 | 610 | 619 | 610 | 619 | 57,000 | 6,190 |
| 1993-09-07 | 610 | 616 | 607 | 616 | 33,000 | 6,160 |
| 1993-09-06 | 626 | 626 | 610 | 610 | 139,000 | 6,100 |
| 1993-09-03 | 599 | 628 | 599 | 600 | 221,000 | 6,000 |
| 1993-09-02 | 596 | 601 | 596 | 598 | 103,000 | 5,980 |
| 1993-09-01 | 600 | 601 | 596 | 600 | 208,000 | 6,000 |
| 1993-08-31 | 620 | 620 | 600 | 602 | 527,000 | 6,020 |
| 1993-08-30 | 624 | 626 | 620 | 624 | 85,000 | 6,240 |
| 1993-08-27 | 605 | 624 | 605 | 624 | 135,000 | 6,240 |
| 1993-08-26 | 600 | 610 | 590 | 590 | 41,000 | 5,900 |
| 1993-08-25 | 598 | 608 | 598 | 604 | 124,000 | 6,040 |
| 1993-08-24 | 600 | 619 | 600 | 618 | 38,000 | 6,180 |
| 1993-08-23 | 616 | 622 | 600 | 600 | 28,000 | 6,000 |
| 1993-08-20 | 625 | 625 | 615 | 620 | 59,000 | 6,200 |
| 1993-08-19 | 625 | 625 | 615 | 623 | 51,000 | 6,230 |
| 1993-08-18 | 613 | 629 | 613 | 620 | 179,000 | 6,200 |
| 1993-08-17 | 629 | 629 | 615 | 623 | 75,000 | 6,230 |
| 1993-08-16 | 608 | 626 | 600 | 626 | 89,000 | 6,260 |
| 1993-08-13 | 608 | 618 | 608 | 608 | 269,000 | 6,080 |
| 1993-08-12 | 627 | 627 | 614 | 619 | 155,000 | 6,190 |
| 1993-08-11 | 606 | 623 | 606 | 617 | 82,000 | 6,170 |
| 1993-08-10 | 617 | 620 | 606 | 606 | 96,000 | 6,060 |
| 1993-08-09 | 603 | 614 | 603 | 614 | 60,000 | 6,140 |
| 1993-08-06 | 600 | 614 | 600 | 613 | 75,000 | 6,130 |
| 1993-08-05 | 611 | 618 | 600 | 600 | 91,000 | 6,000 |
| 1993-08-04 | 610 | 620 | 606 | 608 | 133,000 | 6,080 |
| 1993-08-03 | 602 | 618 | 600 | 600 | 152,000 | 6,000 |
| 1993-08-02 | 599 | 600 | 584 | 600 | 123,000 | 6,000 |
| 1993-07-30 | 588 | 600 | 588 | 589 | 154,000 | 5,890 |
| 1993-07-29 | 564 | 600 | 564 | 598 | 181,000 | 5,980 |
| 1993-07-28 | 565 | 575 | 563 | 563 | 37,000 | 5,630 |
| 1993-07-27 | 573 | 583 | 563 | 563 | 56,000 | 5,630 |
| 1993-07-26 | 575 | 583 | 563 | 573 | 92,000 | 5,730 |
| 1993-07-23 | 565 | 574 | 565 | 565 | 54,000 | 5,650 |
| 1993-07-22 | 584 | 585 | 579 | 585 | 52,000 | 5,850 |
| 1993-07-21 | 570 | 584 | 569 | 584 | 26,000 | 5,840 |
| 1993-07-20 | 569 | 569 | 563 | 569 | 77,000 | 5,690 |
| 1993-07-19 | 580 | 583 | 567 | 573 | 70,000 | 5,730 |
| 1993-07-16 | 580 | 588 | 574 | 587 | 128,000 | 5,870 |
| 1993-07-15 | 585 | 588 | 580 | 580 | 96,000 | 5,800 |
| 1993-07-14 | 573 | 585 | 565 | 565 | 160,000 | 5,650 |
| 1993-07-13 | 572 | 589 | 565 | 589 | 124,000 | 5,890 |
| 1993-07-12 | 567 | 577 | 564 | 577 | 93,000 | 5,770 |
| 1993-07-09 | 565 | 584 | 562 | 577 | 539,000 | 5,770 |
| 1993-07-08 | 563 | 571 | 562 | 568 | 100,000 | 5,680 |
| 1993-07-07 | 564 | 574 | 564 | 573 | 98,000 | 5,730 |
| 1993-07-06 | 587 | 589 | 566 | 584 | 155,000 | 5,840 |
| 1993-07-05 | 560 | 584 | 560 | 584 | 47,000 | 5,840 |
| 1993-07-02 | 563 | 565 | 560 | 565 | 84,000 | 5,650 |
| 1993-07-01 | 570 | 588 | 563 | 588 | 98,000 | 5,880 |
| 1993-06-30 | 562 | 569 | 562 | 569 | 64,000 | 5,690 |
| 1993-06-29 | 569 | 577 | 562 | 562 | 78,000 | 5,620 |
| 1993-06-28 | 561 | 580 | 561 | 579 | 63,000 | 5,790 |
| 1993-06-25 | 579 | 579 | 558 | 560 | 136,000 | 5,600 |
| 1993-06-24 | 570 | 570 | 562 | 563 | 70,000 | 5,630 |
| 1993-06-23 | 560 | 574 | 560 | 560 | 115,000 | 5,600 |
| 1993-06-22 | 565 | 580 | 551 | 580 | 167,000 | 5,800 |
| 1993-06-21 | 551 | 565 | 550 | 565 | 168,000 | 5,650 |
| 1993-06-18 | 599 | 599 | 567 | 571 | 173,000 | 5,710 |
| 1993-06-17 | 596 | 596 | 580 | 592 | 149,000 | 5,920 |
| 1993-06-16 | 603 | 603 | 586 | 586 | 213,000 | 5,860 |
| 1993-06-15 | 609 | 610 | 593 | 593 | 161,000 | 5,930 |
| 1993-06-14 | 599 | 610 | 587 | 609 | 203,000 | 6,090 |
| 1993-06-11 | 600 | 620 | 592 | 593 | 1,313,000 | 5,930 |
| 1993-06-10 | 610 | 610 | 591 | 600 | 186,000 | 6,000 |
| 1993-06-08 | 616 | 625 | 606 | 606 | 219,000 | 6,060 |
| 1993-06-07 | 623 | 644 | 622 | 622 | 98,000 | 6,220 |
| 1993-06-04 | 644 | 654 | 631 | 633 | 228,000 | 6,330 |
| 1993-06-03 | 640 | 654 | 631 | 654 | 398,000 | 6,540 |
| 1993-06-02 | 620 | 639 | 620 | 631 | 482,000 | 6,310 |
| 1993-06-01 | 602 | 614 | 592 | 612 | 317,000 | 6,120 |
| 1993-05-31 | 603 | 610 | 580 | 592 | 230,000 | 5,920 |
| 1993-05-28 | 619 | 619 | 608 | 608 | 399,000 | 6,080 |
| 1993-05-27 | 606 | 606 | 581 | 583 | 192,000 | 5,830 |
| 1993-05-26 | 573 | 596 | 571 | 596 | 150,000 | 5,960 |
| 1993-05-25 | 566 | 590 | 566 | 573 | 161,000 | 5,730 |
| 1993-05-24 | 598 | 598 | 568 | 573 | 190,000 | 5,730 |
| 1993-05-21 | 566 | 585 | 565 | 583 | 142,000 | 5,830 |
| 1993-05-20 | 585 | 585 | 560 | 566 | 159,000 | 5,660 |
| 1993-05-19 | 568 | 587 | 566 | 575 | 158,000 | 5,750 |
| 1993-05-18 | 581 | 586 | 565 | 565 | 263,000 | 5,650 |
| 1993-05-17 | 599 | 599 | 586 | 586 | 76,000 | 5,860 |
| 1993-05-14 | 594 | 611 | 587 | 589 | 362,000 | 5,890 |
| 1993-05-13 | 599 | 610 | 591 | 593 | 204,000 | 5,930 |
| 1993-05-12 | 610 | 616 | 581 | 596 | 163,000 | 5,960 |
| 1993-05-11 | 639 | 639 | 610 | 610 | 195,000 | 6,100 |
| 1993-05-10 | 615 | 630 | 611 | 629 | 264,000 | 6,290 |
| 1993-05-07 | 596 | 614 | 586 | 610 | 159,000 | 6,100 |
| 1993-05-06 | 600 | 605 | 585 | 589 | 197,000 | 5,890 |
| 1993-04-30 | 597 | 620 | 597 | 620 | 121,000 | 6,200 |
| 1993-04-28 | 620 | 623 | 596 | 596 | 193,000 | 5,960 |
| 1993-04-27 | 600 | 607 | 581 | 598 | 153,000 | 5,980 |
| 1993-04-26 | 606 | 606 | 579 | 580 | 126,000 | 5,800 |
| 1993-04-23 | 584 | 600 | 584 | 600 | 59,000 | 6,000 |
| 1993-04-22 | 610 | 610 | 581 | 581 | 139,000 | 5,810 |
| 1993-04-21 | 606 | 609 | 597 | 600 | 123,000 | 6,000 |
| 1993-04-20 | 582 | 607 | 582 | 586 | 112,000 | 5,860 |
| 1993-04-19 | 590 | 610 | 585 | 592 | 110,000 | 5,920 |
| 1993-04-16 | 627 | 629 | 597 | 610 | 188,000 | 6,100 |
| 1993-04-15 | 608 | 620 | 601 | 620 | 266,000 | 6,200 |
| 1993-04-14 | 595 | 610 | 595 | 609 | 312,000 | 6,090 |
| 1993-04-13 | 558 | 605 | 558 | 605 | 359,000 | 6,050 |
| 1993-04-12 | 540 | 562 | 540 | 558 | 119,000 | 5,580 |
| 1993-04-09 | 534 | 559 | 533 | 540 | 538,000 | 5,400 |
| 1993-04-08 | 542 | 550 | 531 | 532 | 172,000 | 5,320 |
| 1993-04-07 | 540 | 560 | 537 | 537 | 190,000 | 5,370 |
| 1993-04-06 | 545 | 547 | 540 | 543 | 207,000 | 5,430 |
| 1993-04-05 | 538 | 560 | 538 | 540 | 377,000 | 5,400 |
| 1993-04-02 | 560 | 576 | 536 | 536 | 332,000 | 5,360 |
| 1993-04-01 | 564 | 570 | 549 | 570 | 95,000 | 5,700 |
| 1993-03-31 | 550 | 557 | 544 | 544 | 181,000 | 5,440 |
| 1993-03-30 | 574 | 574 | 555 | 555 | 241,000 | 5,550 |
| 1993-03-29 | 595 | 600 | 570 | 570 | 150,000 | 5,700 |
| 1993-03-26 | 600 | 606 | 590 | 600 | 192,000 | 6,000 |
| 1993-03-25 | 592 | 629 | 592 | 629 | 167,000 | 6,290 |
| 1993-03-24 | 620 | 629 | 600 | 600 | 146,000 | 6,000 |
| 1993-03-23 | 619 | 624 | 610 | 620 | 93,000 | 6,200 |
| 1993-03-22 | 604 | 629 | 604 | 629 | 159,000 | 6,290 |
| 1993-03-19 | 605 | 620 | 605 | 608 | 186,000 | 6,080 |
| 1993-03-18 | 586 | 640 | 586 | 625 | 321,000 | 6,250 |
| 1993-03-17 | 566 | 590 | 566 | 586 | 135,000 | 5,860 |
| 1993-03-16 | 573 | 573 | 552 | 566 | 298,000 | 5,660 |
| 1993-03-15 | 579 | 579 | 560 | 578 | 244,000 | 5,780 |
| 1993-03-12 | 558 | 580 | 558 | 580 | 1,381,000 | 5,800 |
| 1993-03-11 | 568 | 568 | 550 | 568 | 225,000 | 5,680 |
| 1993-03-10 | 559 | 590 | 559 | 568 | 364,000 | 5,680 |
| 1993-03-09 | 566 | 580 | 566 | 569 | 606,000 | 5,690 |
| 1993-03-08 | 531 | 579 | 531 | 566 | 485,000 | 5,660 |
| 1993-03-05 | 546 | 546 | 531 | 531 | 134,000 | 5,310 |
| 1993-03-04 | 532 | 543 | 532 | 542 | 113,000 | 5,420 |
| 1993-03-03 | 546 | 547 | 538 | 542 | 92,000 | 5,420 |
| 1993-03-02 | 542 | 546 | 535 | 545 | 124,000 | 5,450 |
| 1993-03-01 | 538 | 547 | 533 | 547 | 83,000 | 5,470 |
| 1993-02-26 | 551 | 552 | 545 | 548 | 120,000 | 5,480 |
| 1993-02-25 | 548 | 552 | 545 | 552 | 227,000 | 5,520 |
| 1993-02-24 | 543 | 547 | 543 | 545 | 158,000 | 5,450 |
| 1993-02-23 | 531 | 545 | 531 | 542 | 217,000 | 5,420 |
| 1993-02-22 | 525 | 535 | 525 | 530 | 159,000 | 5,300 |
| 1993-02-19 | 522 | 525 | 522 | 524 | 95,000 | 5,240 |
| 1993-02-18 | 513 | 525 | 513 | 522 | 127,000 | 5,220 |
| 1993-02-17 | 496 | 515 | 491 | 515 | 52,000 | 5,150 |
| 1993-02-16 | 503 | 510 | 502 | 502 | 106,000 | 5,020 |
| 1993-02-15 | 514 | 514 | 498 | 502 | 101,000 | 5,020 |
| 1993-02-12 | 519 | 519 | 509 | 509 | 390,000 | 5,090 |
| 1993-02-10 | 492 | 510 | 492 | 510 | 65,000 | 5,100 |
| 1993-02-09 | 507 | 511 | 491 | 492 | 40,000 | 4,920 |
| 1993-02-08 | 512 | 520 | 512 | 520 | 84,000 | 5,200 |
| 1993-02-05 | 521 | 525 | 512 | 515 | 199,000 | 5,150 |
| 1993-02-04 | 504 | 512 | 501 | 506 | 216,000 | 5,060 |
| 1993-02-03 | 499 | 519 | 498 | 499 | 153,000 | 4,990 |
| 1993-02-02 | 500 | 503 | 497 | 499 | 130,000 | 4,990 |
| 1993-02-01 | 492 | 492 | 489 | 489 | 60,000 | 4,890 |
| 1993-01-29 | 487 | 499 | 485 | 492 | 107,000 | 4,920 |
| 1993-01-28 | 455 | 495 | 454 | 492 | 486,000 | 4,920 |
| 1993-01-27 | 459 | 459 | 454 | 454 | 92,000 | 4,540 |
| 1993-01-26 | 449 | 454 | 446 | 454 | 141,000 | 4,540 |
| 1993-01-25 | 448 | 448 | 445 | 446 | 82,000 | 4,460 |
| 1993-01-22 | 448 | 455 | 448 | 448 | 69,000 | 4,480 |
| 1993-01-21 | 453 | 460 | 447 | 448 | 106,000 | 4,480 |
| 1993-01-20 | 480 | 480 | 452 | 452 | 115,000 | 4,520 |
| 1993-01-19 | 470 | 479 | 470 | 475 | 74,000 | 4,750 |
| 1993-01-18 | 462 | 473 | 462 | 470 | 123,000 | 4,700 |
| 1993-01-14 | 465 | 465 | 452 | 462 | 49,000 | 4,620 |
| 1993-01-13 | 476 | 476 | 455 | 457 | 60,000 | 4,570 |
| 1993-01-12 | 468 | 476 | 468 | 473 | 86,000 | 4,730 |
| 1993-01-11 | 461 | 466 | 455 | 463 | 82,000 | 4,630 |
| 1993-01-08 | 469 | 470 | 452 | 453 | 398,000 | 4,530 |
| 1993-01-07 | 460 | 477 | 460 | 477 | 76,000 | 4,770 |
| 1993-01-06 | 481 | 481 | 447 | 460 | 149,000 | 4,600 |
| 1993-01-05 | 471 | 479 | 471 | 476 | 140,000 | 4,760 |
| 1993-01-04 | 467 | 478 | 467 | 478 | 116,000 | 4,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
