4064 日本カーバイド工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 505 | 514 | 501 | 502 | 119,000 | 5,020 |
| 1994-12-29 | 508 | 515 | 508 | 515 | 62,000 | 5,150 |
| 1994-12-28 | 511 | 516 | 508 | 510 | 61,000 | 5,100 |
| 1994-12-27 | 510 | 520 | 510 | 516 | 343,000 | 5,160 |
| 1994-12-26 | 519 | 524 | 511 | 516 | 54,000 | 5,160 |
| 1994-12-22 | 520 | 529 | 515 | 529 | 175,000 | 5,290 |
| 1994-12-21 | 516 | 516 | 506 | 515 | 111,000 | 5,150 |
| 1994-12-20 | 520 | 525 | 518 | 525 | 199,000 | 5,250 |
| 1994-12-19 | 500 | 519 | 500 | 518 | 203,000 | 5,180 |
| 1994-12-16 | 499 | 499 | 494 | 499 | 85,000 | 4,990 |
| 1994-12-15 | 489 | 494 | 484 | 494 | 193,000 | 4,940 |
| 1994-12-14 | 474 | 479 | 474 | 479 | 46,000 | 4,790 |
| 1994-12-13 | 486 | 487 | 473 | 473 | 72,000 | 4,730 |
| 1994-12-12 | 488 | 488 | 483 | 486 | 31,000 | 4,860 |
| 1994-12-09 | 498 | 498 | 486 | 487 | 853,000 | 4,870 |
| 1994-12-08 | 486 | 492 | 482 | 485 | 87,000 | 4,850 |
| 1994-12-07 | 461 | 485 | 461 | 481 | 202,000 | 4,810 |
| 1994-12-06 | 460 | 466 | 460 | 466 | 58,000 | 4,660 |
| 1994-12-05 | 465 | 469 | 461 | 469 | 101,000 | 4,690 |
| 1994-12-02 | 442 | 457 | 442 | 450 | 69,000 | 4,500 |
| 1994-12-01 | 450 | 455 | 450 | 450 | 88,000 | 4,500 |
| 1994-11-30 | 452 | 464 | 450 | 450 | 101,000 | 4,500 |
| 1994-11-29 | 454 | 460 | 452 | 460 | 29,000 | 4,600 |
| 1994-11-28 | 469 | 474 | 453 | 460 | 66,000 | 4,600 |
| 1994-11-25 | 469 | 470 | 459 | 469 | 70,000 | 4,690 |
| 1994-11-24 | 473 | 476 | 453 | 464 | 99,000 | 4,640 |
| 1994-11-22 | 480 | 481 | 471 | 479 | 95,000 | 4,790 |
| 1994-11-21 | 491 | 499 | 486 | 487 | 30,000 | 4,870 |
| 1994-11-18 | 498 | 500 | 493 | 500 | 44,000 | 5,000 |
| 1994-11-17 | 494 | 500 | 494 | 500 | 22,000 | 5,000 |
| 1994-11-16 | 505 | 505 | 490 | 499 | 35,000 | 4,990 |
| 1994-11-15 | 509 | 509 | 500 | 505 | 46,000 | 5,050 |
| 1994-11-14 | 495 | 502 | 495 | 497 | 65,000 | 4,970 |
| 1994-11-11 | 494 | 499 | 494 | 499 | 189,000 | 4,990 |
| 1994-11-10 | 500 | 510 | 495 | 495 | 134,000 | 4,950 |
| 1994-11-09 | 508 | 513 | 495 | 495 | 88,000 | 4,950 |
| 1994-11-08 | 499 | 505 | 499 | 500 | 32,000 | 5,000 |
| 1994-11-07 | 495 | 495 | 495 | 495 | 19,000 | 4,950 |
| 1994-11-04 | 504 | 509 | 500 | 501 | 52,000 | 5,010 |
| 1994-11-02 | 490 | 494 | 490 | 492 | 91,000 | 4,920 |
| 1994-11-01 | 492 | 500 | 492 | 495 | 34,000 | 4,950 |
| 1994-10-31 | 507 | 511 | 498 | 511 | 43,000 | 5,110 |
| 1994-10-28 | 511 | 511 | 501 | 507 | 31,000 | 5,070 |
| 1994-10-27 | 500 | 505 | 500 | 501 | 41,000 | 5,010 |
| 1994-10-26 | 492 | 497 | 492 | 495 | 25,000 | 4,950 |
| 1994-10-25 | 493 | 497 | 493 | 493 | 41,000 | 4,930 |
| 1994-10-24 | 503 | 503 | 499 | 503 | 28,000 | 5,030 |
| 1994-10-21 | 493 | 500 | 490 | 493 | 41,000 | 4,930 |
| 1994-10-20 | 499 | 500 | 498 | 500 | 12,000 | 5,000 |
| 1994-10-19 | 502 | 502 | 493 | 493 | 56,000 | 4,930 |
| 1994-10-18 | 494 | 504 | 494 | 503 | 34,000 | 5,030 |
| 1994-10-17 | 493 | 503 | 493 | 493 | 30,000 | 4,930 |
| 1994-10-14 | 500 | 502 | 490 | 502 | 368,000 | 5,020 |
| 1994-10-13 | 510 | 510 | 501 | 502 | 31,000 | 5,020 |
| 1994-10-12 | 503 | 515 | 493 | 515 | 74,000 | 5,150 |
| 1994-10-11 | 496 | 501 | 491 | 493 | 38,000 | 4,930 |
| 1994-10-07 | 485 | 496 | 485 | 486 | 32,000 | 4,860 |
| 1994-10-06 | 492 | 492 | 485 | 485 | 22,000 | 4,850 |
| 1994-10-05 | 481 | 499 | 481 | 497 | 40,000 | 4,970 |
| 1994-10-04 | 480 | 483 | 480 | 481 | 38,000 | 4,810 |
| 1994-10-03 | 485 | 485 | 480 | 481 | 35,000 | 4,810 |
| 1994-09-30 | 478 | 482 | 478 | 480 | 102,000 | 4,800 |
| 1994-09-29 | 474 | 483 | 474 | 477 | 74,000 | 4,770 |
| 1994-09-28 | 481 | 487 | 471 | 472 | 175,000 | 4,720 |
| 1994-09-27 | 500 | 500 | 480 | 481 | 129,000 | 4,810 |
| 1994-09-26 | 500 | 523 | 500 | 505 | 53,000 | 5,050 |
| 1994-09-22 | 500 | 502 | 490 | 500 | 120,000 | 5,000 |
| 1994-09-21 | 501 | 509 | 501 | 504 | 74,000 | 5,040 |
| 1994-09-20 | 505 | 510 | 501 | 506 | 59,000 | 5,060 |
| 1994-09-19 | 509 | 509 | 500 | 500 | 127,000 | 5,000 |
| 1994-09-16 | 514 | 516 | 508 | 508 | 97,000 | 5,080 |
| 1994-09-14 | 518 | 518 | 514 | 514 | 40,000 | 5,140 |
| 1994-09-13 | 512 | 529 | 506 | 529 | 70,000 | 5,290 |
| 1994-09-12 | 508 | 514 | 506 | 513 | 59,000 | 5,130 |
| 1994-09-09 | 540 | 540 | 507 | 509 | 832,000 | 5,090 |
| 1994-09-08 | 530 | 535 | 525 | 535 | 124,000 | 5,350 |
| 1994-09-07 | 535 | 535 | 525 | 530 | 72,000 | 5,300 |
| 1994-09-06 | 535 | 540 | 532 | 536 | 61,000 | 5,360 |
| 1994-09-05 | 535 | 535 | 532 | 532 | 32,000 | 5,320 |
| 1994-09-02 | 536 | 536 | 535 | 535 | 54,000 | 5,350 |
| 1994-09-01 | 533 | 537 | 533 | 537 | 59,000 | 5,370 |
| 1994-08-31 | 537 | 538 | 531 | 535 | 29,000 | 5,350 |
| 1994-08-30 | 537 | 538 | 531 | 531 | 56,000 | 5,310 |
| 1994-08-29 | 538 | 542 | 538 | 540 | 79,000 | 5,400 |
| 1994-08-26 | 524 | 534 | 524 | 533 | 42,000 | 5,330 |
| 1994-08-25 | 521 | 529 | 518 | 529 | 141,000 | 5,290 |
| 1994-08-24 | 514 | 526 | 514 | 515 | 54,000 | 5,150 |
| 1994-08-23 | 514 | 527 | 514 | 517 | 30,000 | 5,170 |
| 1994-08-22 | 522 | 522 | 514 | 515 | 55,000 | 5,150 |
| 1994-08-19 | 535 | 535 | 512 | 516 | 124,000 | 5,160 |
| 1994-08-18 | 540 | 542 | 536 | 540 | 102,000 | 5,400 |
| 1994-08-17 | 544 | 544 | 535 | 542 | 93,000 | 5,420 |
| 1994-08-16 | 534 | 538 | 533 | 534 | 109,000 | 5,340 |
| 1994-08-15 | 533 | 534 | 528 | 531 | 104,000 | 5,310 |
| 1994-08-12 | 535 | 535 | 520 | 532 | 259,000 | 5,320 |
| 1994-08-11 | 521 | 527 | 516 | 527 | 73,000 | 5,270 |
| 1994-08-10 | 509 | 528 | 509 | 527 | 83,000 | 5,270 |
| 1994-08-09 | 524 | 524 | 509 | 509 | 71,000 | 5,090 |
| 1994-08-08 | 513 | 520 | 511 | 520 | 50,000 | 5,200 |
| 1994-08-05 | 518 | 520 | 512 | 513 | 50,000 | 5,130 |
| 1994-08-04 | 529 | 529 | 519 | 528 | 38,000 | 5,280 |
| 1994-08-03 | 520 | 530 | 520 | 523 | 27,000 | 5,230 |
| 1994-08-02 | 520 | 530 | 515 | 530 | 82,000 | 5,300 |
| 1994-08-01 | 511 | 518 | 511 | 513 | 37,000 | 5,130 |
| 1994-07-29 | 524 | 529 | 523 | 528 | 77,000 | 5,280 |
| 1994-07-28 | 523 | 523 | 511 | 514 | 74,000 | 5,140 |
| 1994-07-27 | 510 | 523 | 510 | 510 | 56,000 | 5,100 |
| 1994-07-26 | 510 | 526 | 507 | 507 | 41,000 | 5,070 |
| 1994-07-25 | 508 | 515 | 507 | 508 | 46,000 | 5,080 |
| 1994-07-22 | 529 | 529 | 526 | 526 | 68,000 | 5,260 |
| 1994-07-21 | 525 | 528 | 525 | 528 | 42,000 | 5,280 |
| 1994-07-20 | 528 | 530 | 525 | 526 | 33,000 | 5,260 |
| 1994-07-19 | 529 | 530 | 520 | 528 | 46,000 | 5,280 |
| 1994-07-18 | 519 | 529 | 516 | 520 | 29,000 | 5,200 |
| 1994-07-15 | 531 | 533 | 525 | 529 | 63,000 | 5,290 |
| 1994-07-14 | 521 | 528 | 521 | 527 | 81,000 | 5,270 |
| 1994-07-13 | 506 | 516 | 506 | 516 | 29,000 | 5,160 |
| 1994-07-12 | 502 | 510 | 502 | 505 | 68,000 | 5,050 |
| 1994-07-11 | 513 | 513 | 503 | 505 | 62,000 | 5,050 |
| 1994-07-08 | 505 | 522 | 505 | 510 | 310,000 | 5,100 |
| 1994-07-07 | 505 | 510 | 505 | 507 | 67,000 | 5,070 |
| 1994-07-06 | 521 | 527 | 511 | 511 | 90,000 | 5,110 |
| 1994-07-05 | 517 | 525 | 517 | 520 | 48,000 | 5,200 |
| 1994-07-04 | 528 | 528 | 513 | 524 | 42,000 | 5,240 |
| 1994-07-01 | 507 | 525 | 503 | 523 | 217,000 | 5,230 |
| 1994-06-30 | 500 | 528 | 500 | 525 | 182,000 | 5,250 |
| 1994-06-29 | 510 | 513 | 505 | 506 | 216,000 | 5,060 |
| 1994-06-28 | 514 | 518 | 510 | 511 | 118,000 | 5,110 |
| 1994-06-27 | 531 | 531 | 501 | 504 | 348,000 | 5,040 |
| 1994-06-24 | 527 | 537 | 516 | 521 | 175,000 | 5,210 |
| 1994-06-23 | 541 | 541 | 534 | 537 | 176,000 | 5,370 |
| 1994-06-22 | 518 | 531 | 510 | 531 | 202,000 | 5,310 |
| 1994-06-21 | 547 | 551 | 536 | 538 | 129,000 | 5,380 |
| 1994-06-20 | 565 | 565 | 546 | 561 | 167,000 | 5,610 |
| 1994-06-17 | 560 | 565 | 555 | 565 | 172,000 | 5,650 |
| 1994-06-16 | 561 | 561 | 551 | 560 | 74,000 | 5,600 |
| 1994-06-15 | 564 | 564 | 546 | 555 | 94,000 | 5,550 |
| 1994-06-14 | 560 | 565 | 556 | 556 | 82,000 | 5,560 |
| 1994-06-13 | 551 | 566 | 548 | 566 | 183,000 | 5,660 |
| 1994-06-10 | 565 | 565 | 560 | 561 | 975,000 | 5,610 |
| 1994-06-09 | 543 | 546 | 535 | 546 | 227,000 | 5,460 |
| 1994-06-08 | 533 | 544 | 533 | 544 | 125,000 | 5,440 |
| 1994-06-07 | 540 | 543 | 536 | 543 | 132,000 | 5,430 |
| 1994-06-06 | 539 | 539 | 529 | 539 | 48,000 | 5,390 |
| 1994-06-03 | 526 | 539 | 526 | 529 | 106,000 | 5,290 |
| 1994-06-02 | 541 | 541 | 525 | 525 | 151,000 | 5,250 |
| 1994-06-01 | 536 | 537 | 521 | 531 | 82,000 | 5,310 |
| 1994-05-31 | 535 | 543 | 533 | 537 | 75,000 | 5,370 |
| 1994-05-30 | 544 | 544 | 531 | 531 | 116,000 | 5,310 |
| 1994-05-27 | 536 | 540 | 526 | 540 | 152,000 | 5,400 |
| 1994-05-26 | 530 | 537 | 527 | 537 | 64,000 | 5,370 |
| 1994-05-25 | 522 | 535 | 522 | 535 | 117,000 | 5,350 |
| 1994-05-24 | 524 | 539 | 520 | 537 | 242,000 | 5,370 |
| 1994-05-23 | 520 | 535 | 513 | 534 | 119,000 | 5,340 |
| 1994-05-20 | 533 | 534 | 522 | 530 | 113,000 | 5,300 |
| 1994-05-19 | 508 | 535 | 508 | 533 | 85,000 | 5,330 |
| 1994-05-18 | 532 | 532 | 506 | 524 | 62,000 | 5,240 |
| 1994-05-17 | 520 | 529 | 515 | 529 | 33,000 | 5,290 |
| 1994-05-16 | 534 | 534 | 525 | 526 | 53,000 | 5,260 |
| 1994-05-13 | 515 | 525 | 514 | 525 | 164,000 | 5,250 |
| 1994-05-12 | 524 | 524 | 510 | 510 | 83,000 | 5,100 |
| 1994-05-11 | 524 | 524 | 516 | 516 | 55,000 | 5,160 |
| 1994-05-10 | 517 | 519 | 505 | 505 | 50,000 | 5,050 |
| 1994-05-09 | 508 | 518 | 508 | 511 | 26,000 | 5,110 |
| 1994-05-06 | 501 | 518 | 501 | 518 | 19,000 | 5,180 |
| 1994-05-02 | 500 | 505 | 498 | 500 | 60,000 | 5,000 |
| 1994-04-28 | 521 | 521 | 505 | 507 | 61,000 | 5,070 |
| 1994-04-27 | 520 | 530 | 501 | 520 | 106,000 | 5,200 |
| 1994-04-26 | 505 | 510 | 500 | 500 | 155,000 | 5,000 |
| 1994-04-25 | 510 | 516 | 505 | 505 | 141,000 | 5,050 |
| 1994-04-22 | 528 | 530 | 512 | 520 | 80,000 | 5,200 |
| 1994-04-21 | 518 | 520 | 508 | 508 | 50,000 | 5,080 |
| 1994-04-20 | 517 | 522 | 508 | 508 | 94,000 | 5,080 |
| 1994-04-19 | 520 | 525 | 517 | 517 | 62,000 | 5,170 |
| 1994-04-18 | 520 | 538 | 520 | 535 | 147,000 | 5,350 |
| 1994-04-15 | 525 | 535 | 525 | 525 | 104,000 | 5,250 |
| 1994-04-14 | 525 | 535 | 521 | 525 | 153,000 | 5,250 |
| 1994-04-13 | 511 | 535 | 510 | 535 | 169,000 | 5,350 |
| 1994-04-12 | 508 | 515 | 508 | 508 | 96,000 | 5,080 |
| 1994-04-11 | 522 | 525 | 502 | 508 | 136,000 | 5,080 |
| 1994-04-08 | 508 | 519 | 490 | 491 | 502,000 | 4,910 |
| 1994-04-07 | 505 | 520 | 500 | 510 | 134,000 | 5,100 |
| 1994-04-06 | 514 | 514 | 507 | 507 | 97,000 | 5,070 |
| 1994-04-05 | 490 | 504 | 490 | 499 | 59,000 | 4,990 |
| 1994-04-04 | 489 | 489 | 475 | 479 | 155,000 | 4,790 |
| 1994-04-01 | 491 | 509 | 491 | 504 | 88,000 | 5,040 |
| 1994-03-31 | 498 | 501 | 490 | 490 | 190,000 | 4,900 |
| 1994-03-30 | 498 | 508 | 498 | 508 | 240,000 | 5,080 |
| 1994-03-29 | 521 | 526 | 513 | 513 | 128,000 | 5,130 |
| 1994-03-28 | 512 | 541 | 512 | 541 | 136,000 | 5,410 |
| 1994-03-25 | 525 | 535 | 522 | 522 | 178,000 | 5,220 |
| 1994-03-24 | 520 | 550 | 510 | 545 | 66,000 | 5,450 |
| 1994-03-23 | 559 | 559 | 530 | 530 | 85,000 | 5,300 |
| 1994-03-22 | 535 | 557 | 535 | 550 | 97,000 | 5,500 |
| 1994-03-18 | 560 | 560 | 531 | 540 | 78,000 | 5,400 |
| 1994-03-17 | 562 | 562 | 550 | 560 | 123,000 | 5,600 |
| 1994-03-16 | 540 | 570 | 540 | 563 | 312,000 | 5,630 |
| 1994-03-15 | 547 | 560 | 547 | 550 | 224,000 | 5,500 |
| 1994-03-14 | 523 | 550 | 523 | 548 | 269,000 | 5,480 |
| 1994-03-11 | 544 | 544 | 517 | 522 | 1,200,000 | 5,220 |
| 1994-03-10 | 520 | 520 | 510 | 517 | 120,000 | 5,170 |
| 1994-03-09 | 492 | 496 | 486 | 488 | 38,000 | 4,880 |
| 1994-03-08 | 507 | 520 | 490 | 490 | 121,000 | 4,900 |
| 1994-03-07 | 500 | 525 | 500 | 507 | 160,000 | 5,070 |
| 1994-03-04 | 481 | 504 | 481 | 500 | 230,000 | 5,000 |
| 1994-03-03 | 483 | 485 | 480 | 481 | 27,000 | 4,810 |
| 1994-03-02 | 485 | 490 | 482 | 483 | 76,000 | 4,830 |
| 1994-03-01 | 501 | 501 | 496 | 500 | 103,000 | 5,000 |
| 1994-02-28 | 500 | 505 | 475 | 479 | 110,000 | 4,790 |
| 1994-02-25 | 481 | 504 | 481 | 504 | 58,000 | 5,040 |
| 1994-02-24 | 487 | 505 | 487 | 491 | 72,000 | 4,910 |
| 1994-02-23 | 482 | 487 | 478 | 480 | 57,000 | 4,800 |
| 1994-02-22 | 487 | 507 | 487 | 492 | 84,000 | 4,920 |
| 1994-02-21 | 453 | 510 | 453 | 502 | 135,000 | 5,020 |
| 1994-02-18 | 460 | 470 | 458 | 458 | 99,000 | 4,580 |
| 1994-02-17 | 465 | 468 | 460 | 463 | 146,000 | 4,630 |
| 1994-02-16 | 481 | 487 | 470 | 478 | 178,000 | 4,780 |
| 1994-02-15 | 462 | 475 | 460 | 472 | 247,000 | 4,720 |
| 1994-02-14 | 492 | 492 | 480 | 482 | 185,000 | 4,820 |
| 1994-02-10 | 513 | 520 | 512 | 515 | 198,000 | 5,150 |
| 1994-02-09 | 529 | 529 | 503 | 508 | 123,000 | 5,080 |
| 1994-02-08 | 545 | 565 | 520 | 529 | 163,000 | 5,290 |
| 1994-02-07 | 526 | 540 | 525 | 525 | 96,000 | 5,250 |
| 1994-02-04 | 542 | 550 | 520 | 550 | 179,000 | 5,500 |
| 1994-02-03 | 545 | 545 | 520 | 545 | 179,000 | 5,450 |
| 1994-02-02 | 508 | 540 | 500 | 535 | 291,000 | 5,350 |
| 1994-02-01 | 500 | 530 | 500 | 518 | 436,000 | 5,180 |
| 1994-01-31 | 485 | 500 | 479 | 500 | 265,000 | 5,000 |
| 1994-01-28 | 465 | 465 | 442 | 445 | 46,000 | 4,450 |
| 1994-01-27 | 463 | 480 | 459 | 460 | 146,000 | 4,600 |
| 1994-01-26 | 450 | 460 | 446 | 460 | 113,000 | 4,600 |
| 1994-01-25 | 435 | 445 | 428 | 445 | 86,000 | 4,450 |
| 1994-01-24 | 440 | 447 | 428 | 430 | 249,000 | 4,300 |
| 1994-01-21 | 464 | 464 | 454 | 462 | 54,000 | 4,620 |
| 1994-01-20 | 470 | 480 | 459 | 459 | 219,000 | 4,590 |
| 1994-01-19 | 460 | 470 | 460 | 470 | 196,000 | 4,700 |
| 1994-01-18 | 448 | 460 | 430 | 430 | 91,000 | 4,300 |
| 1994-01-17 | 463 | 465 | 450 | 458 | 89,000 | 4,580 |
| 1994-01-14 | 449 | 475 | 440 | 473 | 370,000 | 4,730 |
| 1994-01-13 | 455 | 457 | 441 | 445 | 133,000 | 4,450 |
| 1994-01-12 | 435 | 460 | 425 | 460 | 291,000 | 4,600 |
| 1994-01-11 | 440 | 440 | 425 | 430 | 152,000 | 4,300 |
| 1994-01-10 | 434 | 440 | 430 | 430 | 193,000 | 4,300 |
| 1994-01-07 | 420 | 426 | 416 | 425 | 194,000 | 4,250 |
| 1994-01-06 | 430 | 430 | 411 | 411 | 92,000 | 4,110 |
| 1994-01-05 | 398 | 420 | 398 | 420 | 74,000 | 4,200 |
| 1994-01-04 | 393 | 394 | 393 | 393 | 47,000 | 3,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
