4064 日本カーバイド工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3030032130032090,0003,200
1997-12-29311311283290195,0002,900
1997-12-26332341310311159,0003,110
1997-12-25319354318333175,0003,330
1997-12-24331331315324152,0003,240
1997-12-22355355310326267,0003,260
1997-12-19382382350350370,0003,500
1997-12-18395400385387231,0003,870
1997-12-17379408360400323,0004,000
1997-12-16369388363374133,0003,740
1997-12-15366374352374138,0003,740
1997-12-123773773653661,274,0003,660
1997-12-1137337335235287,0003,520
1997-12-1037938237337370,0003,730
1997-12-09375383372379189,0003,790
1997-12-08379379350350141,0003,500
1997-12-0539139538038075,0003,800
1997-12-0439139838338569,0003,850
1997-12-03406407386386101,0003,860
1997-12-02410410395402198,0004,020
1997-12-01385419383410329,0004,100
1997-11-28390395385395259,0003,950
1997-11-27380395373394238,0003,940
1997-11-26348379345368289,0003,680
1997-11-25358370338353529,0003,530
1997-11-21375385373383238,0003,830
1997-11-20337374337368165,0003,680
1997-11-19367367337337208,0003,370
1997-11-18349375349374252,0003,740
1997-11-17315353312349252,0003,490
1997-11-14306313305310739,0003,100
1997-11-13323325306320198,0003,200
1997-11-12340347325325417,0003,250
1997-11-11335345332345256,0003,450
1997-11-10333348333339187,0003,390
1997-11-07360360338338349,0003,380
1997-11-06370370361362116,0003,620
1997-11-05372373360365167,0003,650
1997-11-04377377362371251,0003,710
1997-10-31362385360385165,0003,850
1997-10-30390392367367287,0003,670
1997-10-29393405390395229,0003,950
1997-10-28389392378383211,0003,830
1997-10-27400406398398113,0003,980
1997-10-24372414367413161,0004,130
1997-10-23396399370372186,0003,720
1997-10-22376395372395124,0003,950
1997-10-21376384371371111,0003,710
1997-10-2036837836837171,0003,710
1997-10-17376378365370152,0003,700
1997-10-16355382353382152,0003,820
1997-10-1536036435335391,0003,530
1997-10-14364365352362121,0003,620
1997-10-13370370355355110,0003,550
1997-10-09377377360369349,0003,690
1997-10-0836137436136782,0003,670
1997-10-07393393353354151,0003,540
1997-10-0638039438039360,0003,930
1997-10-03367380366380170,0003,800
1997-10-02386392351362183,0003,620
1997-10-01390397385391118,0003,910
1997-09-30411416410410108,0004,100
1997-09-29430430411415156,0004,150
1997-09-2643543542042082,0004,200
1997-09-2544044743543531,0004,350
1997-09-2445145544344358,0004,430
1997-09-2244546144045386,0004,530
1997-09-1944844843644560,0004,450
1997-09-18426438425438123,0004,380
1997-09-17462468425431206,0004,310
1997-09-16469469448460143,0004,600
1997-09-124704704504641,155,0004,640
1997-09-11485485470475140,0004,750
1997-09-1048149448149438,0004,940
1997-09-0947849447549155,0004,910
1997-09-0847248347247334,0004,730
1997-09-0547647647147140,0004,710
1997-09-0449049047347375,0004,730
1997-09-0348049847349597,0004,950
1997-09-02470475461471114,0004,710
1997-09-01478478461465134,0004,650
1997-08-29466478461478113,0004,780
1997-08-2847247746447195,0004,710
1997-08-27475478461462241,0004,620
1997-08-26475477471474121,0004,740
1997-08-2547848147347579,0004,750
1997-08-22492494472475191,0004,750
1997-08-21515515492496140,0004,960
1997-08-20483514483514133,0005,140
1997-08-19499500478480173,0004,800
1997-08-18485490471489278,0004,890
1997-08-15514519490500149,0005,000
1997-08-14492514481514209,0005,140
1997-08-13492497480491215,0004,910
1997-08-12491511487502174,0005,020
1997-08-11524526485486215,0004,860
1997-08-08506539502538179,0005,380
1997-08-07525528506517147,0005,170
1997-08-06532532509528132,0005,280
1997-08-05545555529530115,0005,300
1997-08-04544550520535142,0005,350
1997-08-01567573544544195,0005,440
1997-07-3157557856757484,0005,740
1997-07-30591603576576122,0005,760
1997-07-29607616590590119,0005,900
1997-07-2861362960161634,0006,160
1997-07-2561061761061328,0006,130
1997-07-2460560660560550,0006,050
1997-07-2362662660561047,0006,100
1997-07-2263263261161259,0006,120
1997-07-1863263262062254,0006,220
1997-07-17617630617627138,0006,270
1997-07-16604626604607185,0006,070
1997-07-15625626613613166,0006,130
1997-07-1460662360162384,0006,230
1997-07-11592602585600233,0006,000
1997-07-1058159457859262,0005,920
1997-07-09610610575578166,0005,780
1997-07-0859361559360032,0006,000
1997-07-0759160058158369,0005,830
1997-07-0461261259559784,0005,970
1997-07-0362162259661239,0006,120
1997-07-0261061959061197,0006,110
1997-07-01630630600600200,0006,000
1997-06-3064865363563537,0006,350
1997-06-2764565863863860,0006,380
1997-06-26648664636651131,0006,510
1997-06-25635657635648129,0006,480
1997-06-2463863962162582,0006,250
1997-06-2364064964064325,0006,430
1997-06-2063764663763919,0006,390
1997-06-1963764663664047,0006,400
1997-06-1866166163763781,0006,370
1997-06-1766166164865146,0006,510
1997-06-16664667645661104,0006,610
1997-06-136666696456541,252,0006,540
1997-06-12652666650655180,0006,550
1997-06-11662668630632169,0006,320
1997-06-10619667619661157,0006,610
1997-06-09647650629629103,0006,290
1997-06-0664664764064777,0006,470
1997-06-0564764763363997,0006,390
1997-06-04648655643649184,0006,490
1997-06-03635649635647280,0006,470
1997-06-02622637622636203,0006,360
1997-05-30625630615630123,0006,300
1997-05-2961562561262597,0006,250
1997-05-28612625608625170,0006,250
1997-05-2760060058058285,0005,820
1997-05-2659460359459458,0005,940
1997-05-23606606592594109,0005,940
1997-05-2260361359460849,0006,080
1997-05-2161562859260376,0006,030
1997-05-20625637614625114,0006,250
1997-05-19622635622635244,0006,350
1997-05-16612628612628203,0006,280
1997-05-1560961359361252,0006,120
1997-05-1460560859360898,0006,080
1997-05-13608629600613291,0006,130
1997-05-12576605572604273,0006,040
1997-05-09588588571576390,0005,760
1997-05-0857857857157889,0005,780
1997-05-07570580568571156,0005,710
1997-05-06567580566580287,0005,800
1997-05-0253555853555893,0005,580
1997-05-01550560542542224,0005,420
1997-04-30545550540545242,0005,450
1997-04-2852552552052560,0005,250
1997-04-25529540512515144,0005,150
1997-04-24535548530530100,0005,300
1997-04-23551551539539120,0005,390
1997-04-22538557535536277,0005,360
1997-04-21538544527536137,0005,360
1997-04-18525535520535161,0005,350
1997-04-1751452551452587,0005,250
1997-04-1652452552052077,0005,200
1997-04-15515524513520135,0005,200
1997-04-1450251749550088,0005,000
1997-04-11482518482512451,0005,120
1997-04-10503508480485172,0004,850
1997-04-09507510495495188,0004,950
1997-04-08503515500507107,0005,070
1997-04-07519525498503359,0005,030
1997-04-04495519491515379,0005,150
1997-04-03498508497508109,0005,080
1997-04-02510517495507238,0005,070
1997-04-01502517491517271,0005,170
1997-03-31540549512512160,0005,120
1997-03-2854154553354284,0005,420
1997-03-27570570530540410,0005,400
1997-03-26579579550560144,0005,600
1997-03-25556572556572118,0005,720
1997-03-24584591539541239,0005,410
1997-03-21583583563583157,0005,830
1997-03-19583589570589132,0005,890
1997-03-18560585560583256,0005,830
1997-03-17556563549563157,0005,630
1997-03-145375635375461,283,0005,460
1997-03-13565572557557123,0005,570
1997-03-12570571565567159,0005,670
1997-03-11569570561570263,0005,700
1997-03-10575576569576135,0005,760
1997-03-07571580565580131,0005,800
1997-03-06584594574576207,0005,760
1997-03-05597597572574234,0005,740
1997-03-0460160459259256,0005,920
1997-03-03602602590591143,0005,910
1997-02-28635635607607225,0006,070
1997-02-27630632623628146,0006,280
1997-02-2662963061962095,0006,200
1997-02-25611629611625127,0006,250
1997-02-24618629610610169,0006,100
1997-02-21629635602607132,0006,070
1997-02-20622639622636198,0006,360
1997-02-1961062460061981,0006,190
1997-02-18604615600600110,0006,000
1997-02-17618623612623107,0006,230
1997-02-14618618595595333,0005,950
1997-02-13624624612615119,0006,150
1997-02-12610614597604170,0006,040
1997-02-10586604576597127,0005,970
1997-02-07603607571574222,0005,740
1997-02-06611614580594167,0005,940
1997-02-05602610595608172,0006,080
1997-02-04608636608612211,0006,120
1997-02-03597615597606147,0006,060
1997-01-31607630600620275,0006,200
1997-01-30615625581595191,0005,950
1997-01-29595615570615203,0006,150
1997-01-28555593553582103,0005,820
1997-01-27575585551551130,0005,510
1997-01-24585590566580141,0005,800
1997-01-23598615587587220,0005,870
1997-01-22578608571608184,0006,080
1997-01-21550570545558297,0005,580
1997-01-20598598545558474,0005,580
1997-01-17605630591592213,0005,920
1997-01-16626630597605239,0006,050
1997-01-14626635596626344,0006,260
1997-01-13567645548636490,0006,360
1997-01-10602610547547846,0005,470
1997-01-09671690621622238,0006,220
1997-01-08683690663671251,0006,710
1997-01-07717717683683229,0006,830
1997-01-0672972971172781,0007,270

分割・併合履歴 : [2017-09-27]1株→0.1株