4064 日本カーバイド工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 607 | 607 | 595 | 595 | 49,000 | 5,950 |
| 1995-12-28 | 614 | 615 | 594 | 609 | 67,000 | 6,090 |
| 1995-12-27 | 614 | 614 | 605 | 614 | 107,000 | 6,140 |
| 1995-12-26 | 592 | 614 | 592 | 614 | 106,000 | 6,140 |
| 1995-12-25 | 595 | 598 | 594 | 595 | 60,000 | 5,950 |
| 1995-12-22 | 600 | 600 | 591 | 594 | 178,000 | 5,940 |
| 1995-12-21 | 591 | 596 | 591 | 591 | 96,000 | 5,910 |
| 1995-12-20 | 604 | 607 | 596 | 596 | 98,000 | 5,960 |
| 1995-12-19 | 591 | 597 | 591 | 594 | 56,000 | 5,940 |
| 1995-12-18 | 599 | 600 | 590 | 600 | 88,000 | 6,000 |
| 1995-12-15 | 613 | 613 | 594 | 597 | 159,000 | 5,970 |
| 1995-12-14 | 600 | 615 | 593 | 615 | 162,000 | 6,150 |
| 1995-12-13 | 606 | 611 | 597 | 597 | 138,000 | 5,970 |
| 1995-12-12 | 615 | 615 | 604 | 604 | 250,000 | 6,040 |
| 1995-12-11 | 612 | 612 | 592 | 603 | 114,000 | 6,030 |
| 1995-12-08 | 616 | 616 | 590 | 602 | 1,585,000 | 6,020 |
| 1995-12-07 | 583 | 610 | 581 | 610 | 234,000 | 6,100 |
| 1995-12-06 | 585 | 597 | 576 | 583 | 391,000 | 5,830 |
| 1995-12-05 | 598 | 598 | 575 | 578 | 406,000 | 5,780 |
| 1995-12-04 | 600 | 600 | 585 | 595 | 112,000 | 5,950 |
| 1995-12-01 | 595 | 600 | 580 | 580 | 274,000 | 5,800 |
| 1995-11-30 | 600 | 610 | 590 | 591 | 169,000 | 5,910 |
| 1995-11-29 | 595 | 609 | 595 | 600 | 182,000 | 6,000 |
| 1995-11-28 | 590 | 619 | 590 | 611 | 189,000 | 6,110 |
| 1995-11-27 | 590 | 610 | 590 | 599 | 250,000 | 5,990 |
| 1995-11-24 | 581 | 582 | 570 | 570 | 166,000 | 5,700 |
| 1995-11-22 | 591 | 598 | 585 | 588 | 72,000 | 5,880 |
| 1995-11-21 | 590 | 609 | 590 | 609 | 159,000 | 6,090 |
| 1995-11-20 | 597 | 622 | 590 | 610 | 178,000 | 6,100 |
| 1995-11-17 | 620 | 620 | 583 | 600 | 406,000 | 6,000 |
| 1995-11-16 | 600 | 635 | 599 | 619 | 1,646,000 | 6,190 |
| 1995-11-15 | 581 | 601 | 581 | 590 | 647,000 | 5,900 |
| 1995-11-14 | 561 | 575 | 561 | 571 | 183,000 | 5,710 |
| 1995-11-13 | 564 | 570 | 553 | 560 | 116,000 | 5,600 |
| 1995-11-10 | 568 | 568 | 558 | 563 | 276,000 | 5,630 |
| 1995-11-09 | 592 | 593 | 551 | 558 | 423,000 | 5,580 |
| 1995-11-08 | 539 | 599 | 539 | 583 | 868,000 | 5,830 |
| 1995-11-07 | 548 | 550 | 538 | 538 | 67,000 | 5,380 |
| 1995-11-06 | 552 | 557 | 538 | 538 | 129,000 | 5,380 |
| 1995-11-02 | 534 | 554 | 527 | 553 | 113,000 | 5,530 |
| 1995-11-01 | 530 | 535 | 521 | 524 | 145,000 | 5,240 |
| 1995-10-31 | 545 | 550 | 524 | 535 | 122,000 | 5,350 |
| 1995-10-30 | 554 | 558 | 546 | 555 | 213,000 | 5,550 |
| 1995-10-27 | 540 | 547 | 525 | 525 | 195,000 | 5,250 |
| 1995-10-26 | 550 | 550 | 524 | 530 | 194,000 | 5,300 |
| 1995-10-25 | 534 | 551 | 534 | 545 | 87,000 | 5,450 |
| 1995-10-24 | 556 | 559 | 537 | 537 | 218,000 | 5,370 |
| 1995-10-23 | 548 | 561 | 548 | 558 | 435,000 | 5,580 |
| 1995-10-20 | 535 | 553 | 531 | 552 | 394,000 | 5,520 |
| 1995-10-19 | 508 | 539 | 508 | 527 | 366,000 | 5,270 |
| 1995-10-18 | 501 | 514 | 489 | 507 | 98,000 | 5,070 |
| 1995-10-17 | 491 | 504 | 491 | 498 | 81,000 | 4,980 |
| 1995-10-16 | 497 | 505 | 488 | 496 | 130,000 | 4,960 |
| 1995-10-13 | 490 | 508 | 490 | 492 | 154,000 | 4,920 |
| 1995-10-12 | 497 | 504 | 495 | 495 | 95,000 | 4,950 |
| 1995-10-11 | 503 | 505 | 496 | 496 | 70,000 | 4,960 |
| 1995-10-09 | 504 | 510 | 498 | 498 | 82,000 | 4,980 |
| 1995-10-06 | 491 | 520 | 491 | 514 | 139,000 | 5,140 |
| 1995-10-05 | 493 | 504 | 490 | 490 | 41,000 | 4,900 |
| 1995-10-04 | 515 | 515 | 488 | 488 | 80,000 | 4,880 |
| 1995-10-03 | 488 | 507 | 486 | 507 | 37,000 | 5,070 |
| 1995-10-02 | 494 | 494 | 485 | 488 | 94,000 | 4,880 |
| 1995-09-29 | 508 | 510 | 491 | 491 | 120,000 | 4,910 |
| 1995-09-28 | 526 | 533 | 518 | 518 | 122,000 | 5,180 |
| 1995-09-27 | 515 | 527 | 505 | 527 | 105,000 | 5,270 |
| 1995-09-26 | 496 | 515 | 493 | 515 | 77,000 | 5,150 |
| 1995-09-25 | 507 | 507 | 491 | 491 | 138,000 | 4,910 |
| 1995-09-22 | 498 | 508 | 498 | 501 | 113,000 | 5,010 |
| 1995-09-21 | 513 | 530 | 512 | 512 | 80,000 | 5,120 |
| 1995-09-20 | 540 | 540 | 520 | 520 | 215,000 | 5,200 |
| 1995-09-19 | 522 | 534 | 522 | 530 | 120,000 | 5,300 |
| 1995-09-18 | 529 | 534 | 522 | 522 | 238,000 | 5,220 |
| 1995-09-14 | 529 | 529 | 520 | 522 | 133,000 | 5,220 |
| 1995-09-13 | 520 | 520 | 511 | 519 | 127,000 | 5,190 |
| 1995-09-12 | 530 | 531 | 504 | 511 | 124,000 | 5,110 |
| 1995-09-11 | 508 | 531 | 508 | 521 | 256,000 | 5,210 |
| 1995-09-08 | 510 | 520 | 508 | 518 | 2,502,000 | 5,180 |
| 1995-09-07 | 477 | 480 | 467 | 480 | 68,000 | 4,800 |
| 1995-09-06 | 489 | 489 | 472 | 472 | 86,000 | 4,720 |
| 1995-09-05 | 475 | 490 | 475 | 489 | 122,000 | 4,890 |
| 1995-09-04 | 495 | 495 | 474 | 475 | 135,000 | 4,750 |
| 1995-09-01 | 490 | 495 | 487 | 495 | 64,000 | 4,950 |
| 1995-08-31 | 490 | 504 | 486 | 499 | 91,000 | 4,990 |
| 1995-08-30 | 510 | 510 | 489 | 489 | 110,000 | 4,890 |
| 1995-08-29 | 502 | 503 | 485 | 503 | 101,000 | 5,030 |
| 1995-08-28 | 481 | 498 | 481 | 498 | 65,000 | 4,980 |
| 1995-08-25 | 496 | 498 | 481 | 481 | 159,000 | 4,810 |
| 1995-08-24 | 494 | 498 | 485 | 486 | 88,000 | 4,860 |
| 1995-08-23 | 491 | 500 | 487 | 494 | 65,000 | 4,940 |
| 1995-08-22 | 488 | 505 | 485 | 486 | 131,000 | 4,860 |
| 1995-08-21 | 495 | 496 | 483 | 488 | 81,000 | 4,880 |
| 1995-08-18 | 489 | 505 | 487 | 500 | 238,000 | 5,000 |
| 1995-08-17 | 489 | 513 | 489 | 489 | 316,000 | 4,890 |
| 1995-08-16 | 510 | 512 | 493 | 493 | 406,000 | 4,930 |
| 1995-08-15 | 458 | 488 | 457 | 468 | 244,000 | 4,680 |
| 1995-08-14 | 454 | 467 | 454 | 458 | 100,000 | 4,580 |
| 1995-08-11 | 478 | 480 | 451 | 454 | 373,000 | 4,540 |
| 1995-08-10 | 455 | 465 | 450 | 464 | 87,000 | 4,640 |
| 1995-08-09 | 462 | 465 | 456 | 460 | 118,000 | 4,600 |
| 1995-08-08 | 457 | 470 | 452 | 461 | 119,000 | 4,610 |
| 1995-08-07 | 470 | 470 | 457 | 462 | 194,000 | 4,620 |
| 1995-08-04 | 476 | 480 | 465 | 465 | 150,000 | 4,650 |
| 1995-08-03 | 476 | 495 | 476 | 480 | 139,000 | 4,800 |
| 1995-08-02 | 467 | 498 | 467 | 476 | 114,000 | 4,760 |
| 1995-08-01 | 480 | 481 | 472 | 472 | 73,000 | 4,720 |
| 1995-07-31 | 495 | 505 | 480 | 480 | 200,000 | 4,800 |
| 1995-07-28 | 471 | 500 | 470 | 495 | 106,000 | 4,950 |
| 1995-07-27 | 465 | 495 | 460 | 490 | 174,000 | 4,900 |
| 1995-07-26 | 467 | 475 | 457 | 475 | 125,000 | 4,750 |
| 1995-07-25 | 478 | 479 | 470 | 470 | 118,000 | 4,700 |
| 1995-07-24 | 485 | 499 | 480 | 498 | 136,000 | 4,980 |
| 1995-07-21 | 485 | 486 | 480 | 485 | 176,000 | 4,850 |
| 1995-07-20 | 471 | 485 | 471 | 485 | 118,000 | 4,850 |
| 1995-07-19 | 493 | 497 | 470 | 485 | 164,000 | 4,850 |
| 1995-07-18 | 520 | 520 | 489 | 497 | 255,000 | 4,970 |
| 1995-07-17 | 505 | 524 | 500 | 520 | 730,000 | 5,200 |
| 1995-07-14 | 460 | 514 | 446 | 505 | 1,264,000 | 5,050 |
| 1995-07-13 | 450 | 450 | 440 | 440 | 380,000 | 4,400 |
| 1995-07-12 | 450 | 451 | 440 | 440 | 300,000 | 4,400 |
| 1995-07-11 | 421 | 456 | 417 | 453 | 212,000 | 4,530 |
| 1995-07-10 | 439 | 440 | 416 | 416 | 518,000 | 4,160 |
| 1995-07-07 | 390 | 429 | 386 | 429 | 632,000 | 4,290 |
| 1995-07-06 | 367 | 390 | 363 | 390 | 516,000 | 3,900 |
| 1995-07-05 | 367 | 367 | 362 | 363 | 59,000 | 3,630 |
| 1995-07-04 | 339 | 363 | 339 | 362 | 75,000 | 3,620 |
| 1995-07-03 | 346 | 346 | 323 | 337 | 110,000 | 3,370 |
| 1995-06-30 | 343 | 351 | 341 | 341 | 108,000 | 3,410 |
| 1995-06-29 | 363 | 363 | 340 | 348 | 199,000 | 3,480 |
| 1995-06-28 | 356 | 362 | 350 | 353 | 245,000 | 3,530 |
| 1995-06-27 | 356 | 360 | 355 | 355 | 157,000 | 3,550 |
| 1995-06-26 | 390 | 390 | 373 | 380 | 41,000 | 3,800 |
| 1995-06-23 | 373 | 385 | 368 | 385 | 98,000 | 3,850 |
| 1995-06-22 | 368 | 369 | 358 | 369 | 147,000 | 3,690 |
| 1995-06-21 | 352 | 365 | 352 | 363 | 217,000 | 3,630 |
| 1995-06-20 | 345 | 351 | 335 | 351 | 194,000 | 3,510 |
| 1995-06-19 | 350 | 350 | 340 | 340 | 216,000 | 3,400 |
| 1995-06-16 | 360 | 365 | 345 | 345 | 255,000 | 3,450 |
| 1995-06-15 | 360 | 360 | 333 | 360 | 175,000 | 3,600 |
| 1995-06-14 | 372 | 372 | 360 | 360 | 174,000 | 3,600 |
| 1995-06-13 | 389 | 390 | 361 | 367 | 207,000 | 3,670 |
| 1995-06-12 | 380 | 390 | 380 | 390 | 86,000 | 3,900 |
| 1995-06-09 | 400 | 405 | 400 | 405 | 1,069,000 | 4,050 |
| 1995-06-08 | 414 | 415 | 410 | 410 | 85,000 | 4,100 |
| 1995-06-07 | 414 | 419 | 412 | 419 | 54,000 | 4,190 |
| 1995-06-06 | 434 | 434 | 413 | 419 | 59,000 | 4,190 |
| 1995-06-05 | 430 | 430 | 412 | 429 | 56,000 | 4,290 |
| 1995-06-02 | 430 | 438 | 427 | 430 | 141,000 | 4,300 |
| 1995-06-01 | 415 | 431 | 415 | 428 | 79,000 | 4,280 |
| 1995-05-31 | 438 | 439 | 410 | 410 | 134,000 | 4,100 |
| 1995-05-30 | 416 | 443 | 416 | 441 | 79,000 | 4,410 |
| 1995-05-29 | 411 | 418 | 410 | 418 | 51,000 | 4,180 |
| 1995-05-26 | 406 | 421 | 405 | 421 | 87,000 | 4,210 |
| 1995-05-25 | 423 | 425 | 405 | 408 | 144,000 | 4,080 |
| 1995-05-24 | 425 | 428 | 423 | 428 | 391,000 | 4,280 |
| 1995-05-23 | 422 | 424 | 417 | 423 | 124,000 | 4,230 |
| 1995-05-22 | 425 | 425 | 415 | 423 | 117,000 | 4,230 |
| 1995-05-19 | 433 | 437 | 430 | 435 | 88,000 | 4,350 |
| 1995-05-18 | 452 | 452 | 433 | 435 | 80,000 | 4,350 |
| 1995-05-17 | 442 | 459 | 442 | 457 | 78,000 | 4,570 |
| 1995-05-16 | 447 | 457 | 447 | 450 | 81,000 | 4,500 |
| 1995-05-15 | 459 | 468 | 453 | 467 | 96,000 | 4,670 |
| 1995-05-12 | 463 | 468 | 453 | 454 | 250,000 | 4,540 |
| 1995-05-11 | 470 | 470 | 454 | 458 | 81,000 | 4,580 |
| 1995-05-10 | 460 | 476 | 460 | 467 | 189,000 | 4,670 |
| 1995-05-09 | 477 | 477 | 465 | 465 | 119,000 | 4,650 |
| 1995-05-08 | 475 | 478 | 472 | 477 | 114,000 | 4,770 |
| 1995-05-02 | 470 | 480 | 467 | 479 | 173,000 | 4,790 |
| 1995-05-01 | 469 | 469 | 465 | 465 | 25,000 | 4,650 |
| 1995-04-28 | 471 | 471 | 467 | 467 | 77,000 | 4,670 |
| 1995-04-27 | 471 | 472 | 465 | 470 | 62,000 | 4,700 |
| 1995-04-26 | 467 | 469 | 460 | 466 | 82,000 | 4,660 |
| 1995-04-25 | 463 | 474 | 463 | 470 | 221,000 | 4,700 |
| 1995-04-24 | 453 | 457 | 453 | 453 | 131,000 | 4,530 |
| 1995-04-21 | 454 | 456 | 448 | 456 | 290,000 | 4,560 |
| 1995-04-20 | 432 | 448 | 432 | 448 | 252,000 | 4,480 |
| 1995-04-19 | 425 | 432 | 424 | 427 | 672,000 | 4,270 |
| 1995-04-18 | 438 | 440 | 432 | 435 | 109,000 | 4,350 |
| 1995-04-17 | 413 | 439 | 411 | 439 | 147,000 | 4,390 |
| 1995-04-14 | 448 | 448 | 418 | 418 | 360,000 | 4,180 |
| 1995-04-13 | 433 | 445 | 432 | 445 | 99,000 | 4,450 |
| 1995-04-12 | 444 | 449 | 430 | 430 | 71,000 | 4,300 |
| 1995-04-11 | 444 | 450 | 429 | 445 | 108,000 | 4,450 |
| 1995-04-10 | 420 | 439 | 408 | 439 | 169,000 | 4,390 |
| 1995-04-07 | 418 | 427 | 418 | 420 | 125,000 | 4,200 |
| 1995-04-06 | 432 | 432 | 419 | 422 | 137,000 | 4,220 |
| 1995-04-05 | 420 | 429 | 408 | 429 | 129,000 | 4,290 |
| 1995-04-04 | 412 | 421 | 405 | 415 | 241,000 | 4,150 |
| 1995-04-03 | 421 | 421 | 402 | 407 | 317,000 | 4,070 |
| 1995-03-31 | 463 | 464 | 425 | 425 | 226,000 | 4,250 |
| 1995-03-30 | 451 | 457 | 451 | 453 | 84,000 | 4,530 |
| 1995-03-29 | 469 | 469 | 450 | 457 | 125,000 | 4,570 |
| 1995-03-28 | 457 | 475 | 457 | 468 | 131,000 | 4,680 |
| 1995-03-27 | 459 | 479 | 459 | 467 | 191,000 | 4,670 |
| 1995-03-24 | 440 | 463 | 437 | 456 | 99,000 | 4,560 |
| 1995-03-23 | 450 | 450 | 437 | 445 | 149,000 | 4,450 |
| 1995-03-22 | 455 | 464 | 446 | 464 | 90,000 | 4,640 |
| 1995-03-20 | 447 | 465 | 447 | 464 | 122,000 | 4,640 |
| 1995-03-17 | 456 | 462 | 446 | 457 | 104,000 | 4,570 |
| 1995-03-16 | 457 | 465 | 452 | 458 | 128,000 | 4,580 |
| 1995-03-15 | 439 | 460 | 439 | 458 | 348,000 | 4,580 |
| 1995-03-14 | 418 | 432 | 418 | 426 | 144,000 | 4,260 |
| 1995-03-13 | 425 | 426 | 406 | 410 | 161,000 | 4,100 |
| 1995-03-10 | 450 | 453 | 420 | 420 | 1,403,000 | 4,200 |
| 1995-03-09 | 449 | 456 | 448 | 452 | 51,000 | 4,520 |
| 1995-03-08 | 450 | 453 | 441 | 442 | 132,000 | 4,420 |
| 1995-03-07 | 462 | 462 | 455 | 456 | 40,000 | 4,560 |
| 1995-03-06 | 455 | 460 | 455 | 457 | 27,000 | 4,570 |
| 1995-03-03 | 452 | 463 | 452 | 460 | 46,000 | 4,600 |
| 1995-03-02 | 457 | 464 | 453 | 456 | 175,000 | 4,560 |
| 1995-03-01 | 467 | 467 | 445 | 448 | 281,000 | 4,480 |
| 1995-02-28 | 467 | 486 | 467 | 470 | 131,000 | 4,700 |
| 1995-02-27 | 476 | 488 | 458 | 472 | 151,000 | 4,720 |
| 1995-02-24 | 513 | 520 | 491 | 491 | 190,000 | 4,910 |
| 1995-02-23 | 529 | 529 | 495 | 523 | 119,000 | 5,230 |
| 1995-02-22 | 530 | 542 | 530 | 530 | 197,000 | 5,300 |
| 1995-02-21 | 520 | 537 | 520 | 530 | 235,000 | 5,300 |
| 1995-02-20 | 523 | 523 | 512 | 519 | 53,000 | 5,190 |
| 1995-02-17 | 501 | 523 | 500 | 514 | 206,000 | 5,140 |
| 1995-02-16 | 512 | 517 | 506 | 511 | 85,000 | 5,110 |
| 1995-02-15 | 519 | 519 | 508 | 512 | 67,000 | 5,120 |
| 1995-02-14 | 518 | 520 | 510 | 520 | 46,000 | 5,200 |
| 1995-02-13 | 515 | 520 | 500 | 520 | 78,000 | 5,200 |
| 1995-02-10 | 503 | 523 | 503 | 512 | 206,000 | 5,120 |
| 1995-02-09 | 517 | 524 | 502 | 503 | 61,000 | 5,030 |
| 1995-02-08 | 514 | 524 | 500 | 517 | 86,000 | 5,170 |
| 1995-02-07 | 523 | 525 | 519 | 519 | 52,000 | 5,190 |
| 1995-02-06 | 520 | 525 | 520 | 525 | 65,000 | 5,250 |
| 1995-02-03 | 517 | 520 | 514 | 520 | 51,000 | 5,200 |
| 1995-02-02 | 517 | 520 | 516 | 517 | 63,000 | 5,170 |
| 1995-02-01 | 504 | 521 | 504 | 519 | 122,000 | 5,190 |
| 1995-01-31 | 500 | 501 | 485 | 500 | 86,000 | 5,000 |
| 1995-01-30 | 484 | 500 | 484 | 500 | 80,000 | 5,000 |
| 1995-01-27 | 465 | 480 | 465 | 467 | 128,000 | 4,670 |
| 1995-01-26 | 469 | 479 | 469 | 469 | 65,000 | 4,690 |
| 1995-01-25 | 470 | 485 | 467 | 467 | 164,000 | 4,670 |
| 1995-01-24 | 475 | 477 | 450 | 465 | 130,000 | 4,650 |
| 1995-01-23 | 515 | 524 | 470 | 470 | 133,000 | 4,700 |
| 1995-01-20 | 524 | 529 | 513 | 525 | 90,000 | 5,250 |
| 1995-01-19 | 529 | 536 | 518 | 529 | 90,000 | 5,290 |
| 1995-01-18 | 529 | 530 | 517 | 526 | 67,000 | 5,260 |
| 1995-01-17 | 537 | 537 | 513 | 529 | 57,000 | 5,290 |
| 1995-01-13 | 519 | 527 | 512 | 527 | 394,000 | 5,270 |
| 1995-01-12 | 521 | 521 | 512 | 517 | 47,000 | 5,170 |
| 1995-01-11 | 515 | 521 | 514 | 521 | 85,000 | 5,210 |
| 1995-01-10 | 515 | 518 | 513 | 518 | 68,000 | 5,180 |
| 1995-01-09 | 515 | 515 | 513 | 515 | 76,000 | 5,150 |
| 1995-01-06 | 507 | 509 | 505 | 509 | 45,000 | 5,090 |
| 1995-01-05 | 514 | 514 | 502 | 510 | 36,000 | 5,100 |
| 1995-01-04 | 512 | 512 | 503 | 512 | 8,000 | 5,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
