4064 日本カーバイド工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 741 | 741 | 715 | 736 | 102,000 | 7,360 |
| 1996-12-27 | 734 | 735 | 718 | 734 | 284,000 | 7,340 |
| 1996-12-26 | 767 | 773 | 690 | 730 | 405,000 | 7,300 |
| 1996-12-25 | 788 | 794 | 770 | 785 | 114,000 | 7,850 |
| 1996-12-24 | 812 | 812 | 784 | 785 | 309,000 | 7,850 |
| 1996-12-20 | 821 | 821 | 800 | 815 | 223,000 | 8,150 |
| 1996-12-19 | 820 | 828 | 811 | 811 | 206,000 | 8,110 |
| 1996-12-18 | 833 | 840 | 827 | 828 | 101,000 | 8,280 |
| 1996-12-17 | 825 | 843 | 822 | 843 | 70,000 | 8,430 |
| 1996-12-16 | 841 | 841 | 827 | 834 | 66,000 | 8,340 |
| 1996-12-13 | 850 | 853 | 814 | 831 | 1,645,000 | 8,310 |
| 1996-12-12 | 842 | 860 | 841 | 859 | 115,000 | 8,590 |
| 1996-12-11 | 843 | 858 | 837 | 852 | 176,000 | 8,520 |
| 1996-12-10 | 835 | 848 | 829 | 847 | 172,000 | 8,470 |
| 1996-12-09 | 835 | 837 | 821 | 837 | 137,000 | 8,370 |
| 1996-12-06 | 871 | 871 | 813 | 815 | 328,000 | 8,150 |
| 1996-12-05 | 860 | 873 | 855 | 870 | 261,000 | 8,700 |
| 1996-12-04 | 862 | 867 | 855 | 860 | 118,000 | 8,600 |
| 1996-12-03 | 869 | 870 | 845 | 852 | 208,000 | 8,520 |
| 1996-12-02 | 903 | 903 | 869 | 869 | 187,000 | 8,690 |
| 1996-11-29 | 914 | 930 | 888 | 905 | 244,000 | 9,050 |
| 1996-11-28 | 950 | 950 | 912 | 915 | 265,000 | 9,150 |
| 1996-11-27 | 930 | 990 | 929 | 970 | 985,000 | 9,700 |
| 1996-11-26 | 886 | 949 | 877 | 949 | 401,000 | 9,490 |
| 1996-11-25 | 871 | 885 | 869 | 871 | 150,000 | 8,710 |
| 1996-11-22 | 854 | 868 | 854 | 868 | 108,000 | 8,680 |
| 1996-11-21 | 860 | 874 | 855 | 864 | 178,000 | 8,640 |
| 1996-11-20 | 838 | 860 | 838 | 860 | 227,000 | 8,600 |
| 1996-11-19 | 820 | 834 | 815 | 834 | 67,000 | 8,340 |
| 1996-11-18 | 836 | 836 | 816 | 821 | 70,000 | 8,210 |
| 1996-11-15 | 849 | 855 | 836 | 836 | 184,000 | 8,360 |
| 1996-11-14 | 848 | 848 | 837 | 837 | 73,000 | 8,370 |
| 1996-11-13 | 844 | 852 | 831 | 844 | 177,000 | 8,440 |
| 1996-11-12 | 843 | 844 | 837 | 837 | 270,000 | 8,370 |
| 1996-11-11 | 840 | 848 | 835 | 843 | 132,000 | 8,430 |
| 1996-11-08 | 800 | 848 | 800 | 848 | 534,000 | 8,480 |
| 1996-11-07 | 803 | 809 | 790 | 790 | 85,000 | 7,900 |
| 1996-11-06 | 784 | 810 | 782 | 801 | 148,000 | 8,010 |
| 1996-11-05 | 780 | 780 | 765 | 765 | 28,000 | 7,650 |
| 1996-11-01 | 756 | 778 | 755 | 770 | 113,000 | 7,700 |
| 1996-10-31 | 771 | 775 | 752 | 754 | 120,000 | 7,540 |
| 1996-10-30 | 792 | 792 | 770 | 775 | 178,000 | 7,750 |
| 1996-10-29 | 804 | 804 | 790 | 790 | 61,000 | 7,900 |
| 1996-10-28 | 793 | 805 | 793 | 805 | 62,000 | 8,050 |
| 1996-10-25 | 808 | 808 | 790 | 792 | 319,000 | 7,920 |
| 1996-10-24 | 806 | 819 | 799 | 818 | 112,000 | 8,180 |
| 1996-10-23 | 796 | 808 | 785 | 808 | 125,000 | 8,080 |
| 1996-10-22 | 801 | 806 | 796 | 806 | 68,000 | 8,060 |
| 1996-10-21 | 828 | 828 | 811 | 811 | 71,000 | 8,110 |
| 1996-10-18 | 809 | 829 | 805 | 829 | 248,000 | 8,290 |
| 1996-10-17 | 809 | 814 | 800 | 809 | 135,000 | 8,090 |
| 1996-10-16 | 819 | 820 | 811 | 819 | 213,000 | 8,190 |
| 1996-10-15 | 803 | 818 | 795 | 818 | 227,000 | 8,180 |
| 1996-10-14 | 792 | 795 | 780 | 795 | 101,000 | 7,950 |
| 1996-10-11 | 795 | 795 | 775 | 792 | 262,000 | 7,920 |
| 1996-10-09 | 782 | 788 | 782 | 787 | 41,000 | 7,870 |
| 1996-10-08 | 779 | 795 | 779 | 792 | 80,000 | 7,920 |
| 1996-10-07 | 784 | 790 | 781 | 790 | 132,000 | 7,900 |
| 1996-10-04 | 775 | 783 | 771 | 783 | 94,000 | 7,830 |
| 1996-10-03 | 791 | 795 | 780 | 785 | 174,000 | 7,850 |
| 1996-10-02 | 784 | 788 | 779 | 788 | 88,000 | 7,880 |
| 1996-10-01 | 779 | 788 | 773 | 777 | 231,000 | 7,770 |
| 1996-09-30 | 802 | 810 | 796 | 805 | 164,000 | 8,050 |
| 1996-09-27 | 809 | 815 | 793 | 793 | 165,000 | 7,930 |
| 1996-09-26 | 800 | 820 | 800 | 810 | 368,000 | 8,100 |
| 1996-09-25 | 790 | 799 | 790 | 799 | 162,000 | 7,990 |
| 1996-09-24 | 772 | 802 | 760 | 791 | 237,000 | 7,910 |
| 1996-09-20 | 766 | 766 | 758 | 764 | 127,000 | 7,640 |
| 1996-09-19 | 750 | 766 | 749 | 766 | 256,000 | 7,660 |
| 1996-09-18 | 748 | 760 | 741 | 760 | 566,000 | 7,600 |
| 1996-09-17 | 745 | 778 | 740 | 765 | 307,000 | 7,650 |
| 1996-09-13 | 715 | 734 | 709 | 721 | 1,544,000 | 7,210 |
| 1996-09-12 | 709 | 713 | 699 | 705 | 104,000 | 7,050 |
| 1996-09-11 | 702 | 713 | 690 | 713 | 82,000 | 7,130 |
| 1996-09-10 | 679 | 704 | 677 | 704 | 171,000 | 7,040 |
| 1996-09-09 | 677 | 685 | 668 | 679 | 95,000 | 6,790 |
| 1996-09-06 | 663 | 672 | 660 | 667 | 103,000 | 6,670 |
| 1996-09-05 | 666 | 687 | 660 | 677 | 87,000 | 6,770 |
| 1996-09-04 | 670 | 674 | 655 | 674 | 103,000 | 6,740 |
| 1996-09-03 | 669 | 685 | 653 | 670 | 157,000 | 6,700 |
| 1996-09-02 | 676 | 676 | 667 | 670 | 120,000 | 6,700 |
| 1996-08-30 | 699 | 699 | 666 | 666 | 188,000 | 6,660 |
| 1996-08-29 | 693 | 718 | 693 | 709 | 58,000 | 7,090 |
| 1996-08-28 | 723 | 723 | 692 | 692 | 80,000 | 6,920 |
| 1996-08-27 | 701 | 723 | 701 | 717 | 81,000 | 7,170 |
| 1996-08-26 | 717 | 717 | 705 | 711 | 84,000 | 7,110 |
| 1996-08-23 | 720 | 720 | 703 | 718 | 61,000 | 7,180 |
| 1996-08-22 | 717 | 718 | 710 | 718 | 67,000 | 7,180 |
| 1996-08-21 | 720 | 723 | 717 | 717 | 117,000 | 7,170 |
| 1996-08-20 | 714 | 714 | 701 | 710 | 63,000 | 7,100 |
| 1996-08-19 | 693 | 713 | 693 | 713 | 174,000 | 7,130 |
| 1996-08-16 | 700 | 700 | 683 | 683 | 28,000 | 6,830 |
| 1996-08-15 | 697 | 704 | 697 | 704 | 90,000 | 7,040 |
| 1996-08-14 | 679 | 698 | 679 | 698 | 68,000 | 6,980 |
| 1996-08-13 | 669 | 685 | 669 | 684 | 65,000 | 6,840 |
| 1996-08-12 | 667 | 673 | 665 | 672 | 93,000 | 6,720 |
| 1996-08-09 | 677 | 679 | 670 | 670 | 507,000 | 6,700 |
| 1996-08-08 | 642 | 670 | 642 | 670 | 207,000 | 6,700 |
| 1996-08-07 | 644 | 662 | 640 | 640 | 148,000 | 6,400 |
| 1996-08-06 | 640 | 646 | 640 | 643 | 76,000 | 6,430 |
| 1996-08-05 | 662 | 676 | 662 | 669 | 140,000 | 6,690 |
| 1996-08-02 | 668 | 668 | 642 | 642 | 103,000 | 6,420 |
| 1996-08-01 | 636 | 668 | 631 | 664 | 154,000 | 6,640 |
| 1996-07-31 | 663 | 668 | 635 | 636 | 99,000 | 6,360 |
| 1996-07-30 | 666 | 672 | 660 | 661 | 42,000 | 6,610 |
| 1996-07-29 | 702 | 702 | 671 | 672 | 71,000 | 6,720 |
| 1996-07-26 | 684 | 692 | 670 | 692 | 310,000 | 6,920 |
| 1996-07-25 | 680 | 694 | 667 | 694 | 156,000 | 6,940 |
| 1996-07-24 | 677 | 682 | 661 | 661 | 166,000 | 6,610 |
| 1996-07-23 | 681 | 703 | 680 | 702 | 86,000 | 7,020 |
| 1996-07-22 | 718 | 718 | 681 | 681 | 63,000 | 6,810 |
| 1996-07-19 | 710 | 719 | 708 | 708 | 127,000 | 7,080 |
| 1996-07-18 | 706 | 709 | 696 | 709 | 64,000 | 7,090 |
| 1996-07-17 | 694 | 710 | 693 | 696 | 87,000 | 6,960 |
| 1996-07-16 | 680 | 692 | 674 | 692 | 56,000 | 6,920 |
| 1996-07-15 | 696 | 700 | 692 | 700 | 88,000 | 7,000 |
| 1996-07-12 | 679 | 697 | 679 | 697 | 193,000 | 6,970 |
| 1996-07-11 | 686 | 699 | 685 | 699 | 65,000 | 6,990 |
| 1996-07-10 | 710 | 710 | 687 | 695 | 63,000 | 6,950 |
| 1996-07-09 | 711 | 711 | 697 | 710 | 44,000 | 7,100 |
| 1996-07-08 | 702 | 707 | 686 | 706 | 154,000 | 7,060 |
| 1996-07-05 | 714 | 721 | 703 | 703 | 125,000 | 7,030 |
| 1996-07-04 | 708 | 723 | 700 | 722 | 99,000 | 7,220 |
| 1996-07-03 | 708 | 723 | 703 | 723 | 59,000 | 7,230 |
| 1996-07-02 | 704 | 718 | 703 | 718 | 53,000 | 7,180 |
| 1996-07-01 | 724 | 724 | 710 | 713 | 48,000 | 7,130 |
| 1996-06-28 | 724 | 727 | 715 | 724 | 61,000 | 7,240 |
| 1996-06-27 | 727 | 727 | 710 | 710 | 76,000 | 7,100 |
| 1996-06-26 | 726 | 726 | 720 | 725 | 109,000 | 7,250 |
| 1996-06-25 | 711 | 727 | 711 | 727 | 123,000 | 7,270 |
| 1996-06-24 | 718 | 719 | 710 | 711 | 125,000 | 7,110 |
| 1996-06-21 | 720 | 720 | 695 | 705 | 111,000 | 7,050 |
| 1996-06-20 | 695 | 715 | 690 | 715 | 90,000 | 7,150 |
| 1996-06-19 | 700 | 718 | 699 | 714 | 307,000 | 7,140 |
| 1996-06-18 | 704 | 709 | 699 | 701 | 213,000 | 7,010 |
| 1996-06-17 | 703 | 704 | 695 | 697 | 161,000 | 6,970 |
| 1996-06-14 | 699 | 705 | 690 | 693 | 1,771,000 | 6,930 |
| 1996-06-13 | 673 | 683 | 673 | 683 | 112,000 | 6,830 |
| 1996-06-12 | 680 | 684 | 670 | 683 | 101,000 | 6,830 |
| 1996-06-11 | 660 | 680 | 660 | 679 | 87,000 | 6,790 |
| 1996-06-10 | 678 | 681 | 673 | 680 | 76,000 | 6,800 |
| 1996-06-07 | 678 | 678 | 665 | 673 | 69,000 | 6,730 |
| 1996-06-06 | 681 | 692 | 675 | 675 | 111,000 | 6,750 |
| 1996-06-05 | 674 | 680 | 651 | 680 | 52,000 | 6,800 |
| 1996-06-04 | 660 | 668 | 650 | 664 | 74,000 | 6,640 |
| 1996-06-03 | 687 | 687 | 635 | 640 | 142,000 | 6,400 |
| 1996-05-31 | 688 | 692 | 676 | 677 | 94,000 | 6,770 |
| 1996-05-30 | 675 | 686 | 671 | 680 | 124,000 | 6,800 |
| 1996-05-29 | 699 | 699 | 683 | 684 | 214,000 | 6,840 |
| 1996-05-28 | 693 | 704 | 675 | 704 | 341,000 | 7,040 |
| 1996-05-27 | 690 | 691 | 676 | 688 | 99,000 | 6,880 |
| 1996-05-24 | 677 | 685 | 677 | 685 | 95,000 | 6,850 |
| 1996-05-23 | 683 | 683 | 670 | 682 | 100,000 | 6,820 |
| 1996-05-22 | 685 | 689 | 666 | 666 | 138,000 | 6,660 |
| 1996-05-21 | 684 | 688 | 674 | 676 | 141,000 | 6,760 |
| 1996-05-20 | 675 | 695 | 675 | 684 | 329,000 | 6,840 |
| 1996-05-17 | 661 | 672 | 661 | 671 | 155,000 | 6,710 |
| 1996-05-16 | 673 | 678 | 664 | 671 | 249,000 | 6,710 |
| 1996-05-15 | 633 | 664 | 631 | 664 | 360,000 | 6,640 |
| 1996-05-14 | 631 | 631 | 622 | 623 | 70,000 | 6,230 |
| 1996-05-13 | 638 | 638 | 623 | 625 | 57,000 | 6,250 |
| 1996-05-10 | 632 | 632 | 625 | 632 | 194,000 | 6,320 |
| 1996-05-09 | 637 | 637 | 620 | 632 | 175,000 | 6,320 |
| 1996-05-08 | 637 | 649 | 637 | 647 | 106,000 | 6,470 |
| 1996-05-07 | 641 | 649 | 636 | 649 | 97,000 | 6,490 |
| 1996-05-02 | 635 | 645 | 635 | 643 | 164,000 | 6,430 |
| 1996-05-01 | 648 | 653 | 645 | 645 | 161,000 | 6,450 |
| 1996-04-30 | 655 | 665 | 646 | 647 | 179,000 | 6,470 |
| 1996-04-26 | 676 | 679 | 675 | 675 | 139,000 | 6,750 |
| 1996-04-25 | 692 | 697 | 670 | 670 | 441,000 | 6,700 |
| 1996-04-24 | 669 | 683 | 664 | 682 | 477,000 | 6,820 |
| 1996-04-23 | 665 | 665 | 650 | 650 | 147,000 | 6,500 |
| 1996-04-22 | 663 | 663 | 649 | 655 | 75,000 | 6,550 |
| 1996-04-19 | 656 | 663 | 649 | 662 | 87,000 | 6,620 |
| 1996-04-18 | 643 | 656 | 642 | 656 | 55,000 | 6,560 |
| 1996-04-17 | 644 | 658 | 644 | 647 | 71,000 | 6,470 |
| 1996-04-16 | 651 | 658 | 650 | 654 | 165,000 | 6,540 |
| 1996-04-15 | 648 | 658 | 648 | 650 | 104,000 | 6,500 |
| 1996-04-12 | 641 | 656 | 641 | 641 | 304,000 | 6,410 |
| 1996-04-11 | 652 | 655 | 641 | 641 | 148,000 | 6,410 |
| 1996-04-10 | 654 | 662 | 650 | 662 | 78,000 | 6,620 |
| 1996-04-09 | 662 | 664 | 652 | 664 | 112,000 | 6,640 |
| 1996-04-08 | 658 | 665 | 652 | 652 | 81,000 | 6,520 |
| 1996-04-05 | 657 | 669 | 651 | 668 | 200,000 | 6,680 |
| 1996-04-04 | 650 | 660 | 650 | 657 | 137,000 | 6,570 |
| 1996-04-03 | 660 | 660 | 633 | 650 | 118,000 | 6,500 |
| 1996-04-02 | 669 | 669 | 648 | 650 | 158,000 | 6,500 |
| 1996-04-01 | 670 | 670 | 655 | 661 | 267,000 | 6,610 |
| 1996-03-29 | 651 | 655 | 642 | 645 | 146,000 | 6,450 |
| 1996-03-28 | 647 | 657 | 645 | 651 | 112,000 | 6,510 |
| 1996-03-27 | 640 | 657 | 637 | 657 | 139,000 | 6,570 |
| 1996-03-26 | 650 | 665 | 637 | 650 | 252,000 | 6,500 |
| 1996-03-25 | 651 | 651 | 636 | 642 | 152,000 | 6,420 |
| 1996-03-22 | 648 | 648 | 629 | 645 | 111,000 | 6,450 |
| 1996-03-21 | 620 | 640 | 620 | 638 | 114,000 | 6,380 |
| 1996-03-19 | 635 | 645 | 627 | 630 | 273,000 | 6,300 |
| 1996-03-18 | 632 | 634 | 619 | 634 | 156,000 | 6,340 |
| 1996-03-15 | 605 | 624 | 605 | 607 | 208,000 | 6,070 |
| 1996-03-14 | 612 | 612 | 599 | 610 | 109,000 | 6,100 |
| 1996-03-13 | 604 | 613 | 600 | 613 | 173,000 | 6,130 |
| 1996-03-12 | 619 | 628 | 615 | 624 | 96,000 | 6,240 |
| 1996-03-11 | 620 | 625 | 605 | 609 | 264,000 | 6,090 |
| 1996-03-08 | 605 | 640 | 605 | 640 | 2,917,000 | 6,400 |
| 1996-03-07 | 621 | 625 | 607 | 625 | 79,000 | 6,250 |
| 1996-03-06 | 629 | 635 | 604 | 616 | 134,000 | 6,160 |
| 1996-03-05 | 619 | 635 | 619 | 632 | 131,000 | 6,320 |
| 1996-03-04 | 605 | 620 | 605 | 609 | 59,000 | 6,090 |
| 1996-03-01 | 601 | 615 | 595 | 600 | 93,000 | 6,000 |
| 1996-02-29 | 606 | 615 | 596 | 605 | 88,000 | 6,050 |
| 1996-02-28 | 622 | 625 | 595 | 605 | 138,000 | 6,050 |
| 1996-02-27 | 646 | 646 | 615 | 616 | 250,000 | 6,160 |
| 1996-02-26 | 628 | 649 | 626 | 649 | 264,000 | 6,490 |
| 1996-02-23 | 633 | 634 | 618 | 618 | 93,000 | 6,180 |
| 1996-02-22 | 634 | 634 | 621 | 623 | 70,000 | 6,230 |
| 1996-02-21 | 629 | 630 | 625 | 625 | 64,000 | 6,250 |
| 1996-02-20 | 625 | 639 | 621 | 639 | 118,000 | 6,390 |
| 1996-02-19 | 630 | 635 | 621 | 635 | 74,000 | 6,350 |
| 1996-02-16 | 634 | 634 | 613 | 630 | 187,000 | 6,300 |
| 1996-02-15 | 656 | 656 | 635 | 636 | 68,000 | 6,360 |
| 1996-02-14 | 640 | 659 | 639 | 657 | 145,000 | 6,570 |
| 1996-02-13 | 655 | 665 | 631 | 640 | 170,000 | 6,400 |
| 1996-02-09 | 665 | 665 | 642 | 645 | 491,000 | 6,450 |
| 1996-02-08 | 667 | 668 | 655 | 665 | 238,000 | 6,650 |
| 1996-02-07 | 675 | 676 | 665 | 670 | 934,000 | 6,700 |
| 1996-02-06 | 622 | 633 | 620 | 625 | 235,000 | 6,250 |
| 1996-02-05 | 630 | 630 | 621 | 625 | 101,000 | 6,250 |
| 1996-02-02 | 645 | 651 | 631 | 640 | 208,000 | 6,400 |
| 1996-02-01 | 630 | 645 | 630 | 643 | 105,000 | 6,430 |
| 1996-01-31 | 658 | 659 | 640 | 640 | 126,000 | 6,400 |
| 1996-01-30 | 650 | 662 | 644 | 656 | 172,000 | 6,560 |
| 1996-01-29 | 635 | 644 | 631 | 639 | 126,000 | 6,390 |
| 1996-01-26 | 628 | 645 | 623 | 645 | 171,000 | 6,450 |
| 1996-01-25 | 639 | 639 | 624 | 638 | 198,000 | 6,380 |
| 1996-01-24 | 610 | 633 | 610 | 633 | 198,000 | 6,330 |
| 1996-01-23 | 618 | 637 | 611 | 620 | 123,000 | 6,200 |
| 1996-01-22 | 639 | 639 | 615 | 623 | 52,000 | 6,230 |
| 1996-01-19 | 643 | 643 | 622 | 632 | 91,000 | 6,320 |
| 1996-01-18 | 630 | 638 | 623 | 633 | 128,000 | 6,330 |
| 1996-01-17 | 652 | 662 | 640 | 640 | 444,000 | 6,400 |
| 1996-01-16 | 641 | 651 | 633 | 651 | 317,000 | 6,510 |
| 1996-01-12 | 650 | 650 | 641 | 642 | 241,000 | 6,420 |
| 1996-01-11 | 650 | 656 | 633 | 640 | 174,000 | 6,400 |
| 1996-01-10 | 651 | 659 | 648 | 659 | 478,000 | 6,590 |
| 1996-01-09 | 655 | 666 | 640 | 653 | 1,592,000 | 6,530 |
| 1996-01-08 | 619 | 645 | 615 | 635 | 703,000 | 6,350 |
| 1996-01-05 | 603 | 613 | 603 | 613 | 159,000 | 6,130 |
| 1996-01-04 | 612 | 613 | 601 | 613 | 100,000 | 6,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
