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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 300 | 321 | 300 | 320 | 90,000 | 3,200 |
| 1997-12-29 | 311 | 311 | 283 | 290 | 195,000 | 2,900 |
| 1997-12-26 | 332 | 341 | 310 | 311 | 159,000 | 3,110 |
| 1997-12-25 | 319 | 354 | 318 | 333 | 175,000 | 3,330 |
| 1997-12-24 | 331 | 331 | 315 | 324 | 152,000 | 3,240 |
| 1997-12-22 | 355 | 355 | 310 | 326 | 267,000 | 3,260 |
| 1997-12-19 | 382 | 382 | 350 | 350 | 370,000 | 3,500 |
| 1997-12-18 | 395 | 400 | 385 | 387 | 231,000 | 3,870 |
| 1997-12-17 | 379 | 408 | 360 | 400 | 323,000 | 4,000 |
| 1997-12-16 | 369 | 388 | 363 | 374 | 133,000 | 3,740 |
| 1997-12-15 | 366 | 374 | 352 | 374 | 138,000 | 3,740 |
| 1997-12-12 | 377 | 377 | 365 | 366 | 1,274,000 | 3,660 |
| 1997-12-11 | 373 | 373 | 352 | 352 | 87,000 | 3,520 |
| 1997-12-10 | 379 | 382 | 373 | 373 | 70,000 | 3,730 |
| 1997-12-09 | 375 | 383 | 372 | 379 | 189,000 | 3,790 |
| 1997-12-08 | 379 | 379 | 350 | 350 | 141,000 | 3,500 |
| 1997-12-05 | 391 | 395 | 380 | 380 | 75,000 | 3,800 |
| 1997-12-04 | 391 | 398 | 383 | 385 | 69,000 | 3,850 |
| 1997-12-03 | 406 | 407 | 386 | 386 | 101,000 | 3,860 |
| 1997-12-02 | 410 | 410 | 395 | 402 | 198,000 | 4,020 |
| 1997-12-01 | 385 | 419 | 383 | 410 | 329,000 | 4,100 |
| 1997-11-28 | 390 | 395 | 385 | 395 | 259,000 | 3,950 |
| 1997-11-27 | 380 | 395 | 373 | 394 | 238,000 | 3,940 |
| 1997-11-26 | 348 | 379 | 345 | 368 | 289,000 | 3,680 |
| 1997-11-25 | 358 | 370 | 338 | 353 | 529,000 | 3,530 |
| 1997-11-21 | 375 | 385 | 373 | 383 | 238,000 | 3,830 |
| 1997-11-20 | 337 | 374 | 337 | 368 | 165,000 | 3,680 |
| 1997-11-19 | 367 | 367 | 337 | 337 | 208,000 | 3,370 |
| 1997-11-18 | 349 | 375 | 349 | 374 | 252,000 | 3,740 |
| 1997-11-17 | 315 | 353 | 312 | 349 | 252,000 | 3,490 |
| 1997-11-14 | 306 | 313 | 305 | 310 | 739,000 | 3,100 |
| 1997-11-13 | 323 | 325 | 306 | 320 | 198,000 | 3,200 |
| 1997-11-12 | 340 | 347 | 325 | 325 | 417,000 | 3,250 |
| 1997-11-11 | 335 | 345 | 332 | 345 | 256,000 | 3,450 |
| 1997-11-10 | 333 | 348 | 333 | 339 | 187,000 | 3,390 |
| 1997-11-07 | 360 | 360 | 338 | 338 | 349,000 | 3,380 |
| 1997-11-06 | 370 | 370 | 361 | 362 | 116,000 | 3,620 |
| 1997-11-05 | 372 | 373 | 360 | 365 | 167,000 | 3,650 |
| 1997-11-04 | 377 | 377 | 362 | 371 | 251,000 | 3,710 |
| 1997-10-31 | 362 | 385 | 360 | 385 | 165,000 | 3,850 |
| 1997-10-30 | 390 | 392 | 367 | 367 | 287,000 | 3,670 |
| 1997-10-29 | 393 | 405 | 390 | 395 | 229,000 | 3,950 |
| 1997-10-28 | 389 | 392 | 378 | 383 | 211,000 | 3,830 |
| 1997-10-27 | 400 | 406 | 398 | 398 | 113,000 | 3,980 |
| 1997-10-24 | 372 | 414 | 367 | 413 | 161,000 | 4,130 |
| 1997-10-23 | 396 | 399 | 370 | 372 | 186,000 | 3,720 |
| 1997-10-22 | 376 | 395 | 372 | 395 | 124,000 | 3,950 |
| 1997-10-21 | 376 | 384 | 371 | 371 | 111,000 | 3,710 |
| 1997-10-20 | 368 | 378 | 368 | 371 | 71,000 | 3,710 |
| 1997-10-17 | 376 | 378 | 365 | 370 | 152,000 | 3,700 |
| 1997-10-16 | 355 | 382 | 353 | 382 | 152,000 | 3,820 |
| 1997-10-15 | 360 | 364 | 353 | 353 | 91,000 | 3,530 |
| 1997-10-14 | 364 | 365 | 352 | 362 | 121,000 | 3,620 |
| 1997-10-13 | 370 | 370 | 355 | 355 | 110,000 | 3,550 |
| 1997-10-09 | 377 | 377 | 360 | 369 | 349,000 | 3,690 |
| 1997-10-08 | 361 | 374 | 361 | 367 | 82,000 | 3,670 |
| 1997-10-07 | 393 | 393 | 353 | 354 | 151,000 | 3,540 |
| 1997-10-06 | 380 | 394 | 380 | 393 | 60,000 | 3,930 |
| 1997-10-03 | 367 | 380 | 366 | 380 | 170,000 | 3,800 |
| 1997-10-02 | 386 | 392 | 351 | 362 | 183,000 | 3,620 |
| 1997-10-01 | 390 | 397 | 385 | 391 | 118,000 | 3,910 |
| 1997-09-30 | 411 | 416 | 410 | 410 | 108,000 | 4,100 |
| 1997-09-29 | 430 | 430 | 411 | 415 | 156,000 | 4,150 |
| 1997-09-26 | 435 | 435 | 420 | 420 | 82,000 | 4,200 |
| 1997-09-25 | 440 | 447 | 435 | 435 | 31,000 | 4,350 |
| 1997-09-24 | 451 | 455 | 443 | 443 | 58,000 | 4,430 |
| 1997-09-22 | 445 | 461 | 440 | 453 | 86,000 | 4,530 |
| 1997-09-19 | 448 | 448 | 436 | 445 | 60,000 | 4,450 |
| 1997-09-18 | 426 | 438 | 425 | 438 | 123,000 | 4,380 |
| 1997-09-17 | 462 | 468 | 425 | 431 | 206,000 | 4,310 |
| 1997-09-16 | 469 | 469 | 448 | 460 | 143,000 | 4,600 |
| 1997-09-12 | 470 | 470 | 450 | 464 | 1,155,000 | 4,640 |
| 1997-09-11 | 485 | 485 | 470 | 475 | 140,000 | 4,750 |
| 1997-09-10 | 481 | 494 | 481 | 494 | 38,000 | 4,940 |
| 1997-09-09 | 478 | 494 | 475 | 491 | 55,000 | 4,910 |
| 1997-09-08 | 472 | 483 | 472 | 473 | 34,000 | 4,730 |
| 1997-09-05 | 476 | 476 | 471 | 471 | 40,000 | 4,710 |
| 1997-09-04 | 490 | 490 | 473 | 473 | 75,000 | 4,730 |
| 1997-09-03 | 480 | 498 | 473 | 495 | 97,000 | 4,950 |
| 1997-09-02 | 470 | 475 | 461 | 471 | 114,000 | 4,710 |
| 1997-09-01 | 478 | 478 | 461 | 465 | 134,000 | 4,650 |
| 1997-08-29 | 466 | 478 | 461 | 478 | 113,000 | 4,780 |
| 1997-08-28 | 472 | 477 | 464 | 471 | 95,000 | 4,710 |
| 1997-08-27 | 475 | 478 | 461 | 462 | 241,000 | 4,620 |
| 1997-08-26 | 475 | 477 | 471 | 474 | 121,000 | 4,740 |
| 1997-08-25 | 478 | 481 | 473 | 475 | 79,000 | 4,750 |
| 1997-08-22 | 492 | 494 | 472 | 475 | 191,000 | 4,750 |
| 1997-08-21 | 515 | 515 | 492 | 496 | 140,000 | 4,960 |
| 1997-08-20 | 483 | 514 | 483 | 514 | 133,000 | 5,140 |
| 1997-08-19 | 499 | 500 | 478 | 480 | 173,000 | 4,800 |
| 1997-08-18 | 485 | 490 | 471 | 489 | 278,000 | 4,890 |
| 1997-08-15 | 514 | 519 | 490 | 500 | 149,000 | 5,000 |
| 1997-08-14 | 492 | 514 | 481 | 514 | 209,000 | 5,140 |
| 1997-08-13 | 492 | 497 | 480 | 491 | 215,000 | 4,910 |
| 1997-08-12 | 491 | 511 | 487 | 502 | 174,000 | 5,020 |
| 1997-08-11 | 524 | 526 | 485 | 486 | 215,000 | 4,860 |
| 1997-08-08 | 506 | 539 | 502 | 538 | 179,000 | 5,380 |
| 1997-08-07 | 525 | 528 | 506 | 517 | 147,000 | 5,170 |
| 1997-08-06 | 532 | 532 | 509 | 528 | 132,000 | 5,280 |
| 1997-08-05 | 545 | 555 | 529 | 530 | 115,000 | 5,300 |
| 1997-08-04 | 544 | 550 | 520 | 535 | 142,000 | 5,350 |
| 1997-08-01 | 567 | 573 | 544 | 544 | 195,000 | 5,440 |
| 1997-07-31 | 575 | 578 | 567 | 574 | 84,000 | 5,740 |
| 1997-07-30 | 591 | 603 | 576 | 576 | 122,000 | 5,760 |
| 1997-07-29 | 607 | 616 | 590 | 590 | 119,000 | 5,900 |
| 1997-07-28 | 613 | 629 | 601 | 616 | 34,000 | 6,160 |
| 1997-07-25 | 610 | 617 | 610 | 613 | 28,000 | 6,130 |
| 1997-07-24 | 605 | 606 | 605 | 605 | 50,000 | 6,050 |
| 1997-07-23 | 626 | 626 | 605 | 610 | 47,000 | 6,100 |
| 1997-07-22 | 632 | 632 | 611 | 612 | 59,000 | 6,120 |
| 1997-07-18 | 632 | 632 | 620 | 622 | 54,000 | 6,220 |
| 1997-07-17 | 617 | 630 | 617 | 627 | 138,000 | 6,270 |
| 1997-07-16 | 604 | 626 | 604 | 607 | 185,000 | 6,070 |
| 1997-07-15 | 625 | 626 | 613 | 613 | 166,000 | 6,130 |
| 1997-07-14 | 606 | 623 | 601 | 623 | 84,000 | 6,230 |
| 1997-07-11 | 592 | 602 | 585 | 600 | 233,000 | 6,000 |
| 1997-07-10 | 581 | 594 | 578 | 592 | 62,000 | 5,920 |
| 1997-07-09 | 610 | 610 | 575 | 578 | 166,000 | 5,780 |
| 1997-07-08 | 593 | 615 | 593 | 600 | 32,000 | 6,000 |
| 1997-07-07 | 591 | 600 | 581 | 583 | 69,000 | 5,830 |
| 1997-07-04 | 612 | 612 | 595 | 597 | 84,000 | 5,970 |
| 1997-07-03 | 621 | 622 | 596 | 612 | 39,000 | 6,120 |
| 1997-07-02 | 610 | 619 | 590 | 611 | 97,000 | 6,110 |
| 1997-07-01 | 630 | 630 | 600 | 600 | 200,000 | 6,000 |
| 1997-06-30 | 648 | 653 | 635 | 635 | 37,000 | 6,350 |
| 1997-06-27 | 645 | 658 | 638 | 638 | 60,000 | 6,380 |
| 1997-06-26 | 648 | 664 | 636 | 651 | 131,000 | 6,510 |
| 1997-06-25 | 635 | 657 | 635 | 648 | 129,000 | 6,480 |
| 1997-06-24 | 638 | 639 | 621 | 625 | 82,000 | 6,250 |
| 1997-06-23 | 640 | 649 | 640 | 643 | 25,000 | 6,430 |
| 1997-06-20 | 637 | 646 | 637 | 639 | 19,000 | 6,390 |
| 1997-06-19 | 637 | 646 | 636 | 640 | 47,000 | 6,400 |
| 1997-06-18 | 661 | 661 | 637 | 637 | 81,000 | 6,370 |
| 1997-06-17 | 661 | 661 | 648 | 651 | 46,000 | 6,510 |
| 1997-06-16 | 664 | 667 | 645 | 661 | 104,000 | 6,610 |
| 1997-06-13 | 666 | 669 | 645 | 654 | 1,252,000 | 6,540 |
| 1997-06-12 | 652 | 666 | 650 | 655 | 180,000 | 6,550 |
| 1997-06-11 | 662 | 668 | 630 | 632 | 169,000 | 6,320 |
| 1997-06-10 | 619 | 667 | 619 | 661 | 157,000 | 6,610 |
| 1997-06-09 | 647 | 650 | 629 | 629 | 103,000 | 6,290 |
| 1997-06-06 | 646 | 647 | 640 | 647 | 77,000 | 6,470 |
| 1997-06-05 | 647 | 647 | 633 | 639 | 97,000 | 6,390 |
| 1997-06-04 | 648 | 655 | 643 | 649 | 184,000 | 6,490 |
| 1997-06-03 | 635 | 649 | 635 | 647 | 280,000 | 6,470 |
| 1997-06-02 | 622 | 637 | 622 | 636 | 203,000 | 6,360 |
| 1997-05-30 | 625 | 630 | 615 | 630 | 123,000 | 6,300 |
| 1997-05-29 | 615 | 625 | 612 | 625 | 97,000 | 6,250 |
| 1997-05-28 | 612 | 625 | 608 | 625 | 170,000 | 6,250 |
| 1997-05-27 | 600 | 600 | 580 | 582 | 85,000 | 5,820 |
| 1997-05-26 | 594 | 603 | 594 | 594 | 58,000 | 5,940 |
| 1997-05-23 | 606 | 606 | 592 | 594 | 109,000 | 5,940 |
| 1997-05-22 | 603 | 613 | 594 | 608 | 49,000 | 6,080 |
| 1997-05-21 | 615 | 628 | 592 | 603 | 76,000 | 6,030 |
| 1997-05-20 | 625 | 637 | 614 | 625 | 114,000 | 6,250 |
| 1997-05-19 | 622 | 635 | 622 | 635 | 244,000 | 6,350 |
| 1997-05-16 | 612 | 628 | 612 | 628 | 203,000 | 6,280 |
| 1997-05-15 | 609 | 613 | 593 | 612 | 52,000 | 6,120 |
| 1997-05-14 | 605 | 608 | 593 | 608 | 98,000 | 6,080 |
| 1997-05-13 | 608 | 629 | 600 | 613 | 291,000 | 6,130 |
| 1997-05-12 | 576 | 605 | 572 | 604 | 273,000 | 6,040 |
| 1997-05-09 | 588 | 588 | 571 | 576 | 390,000 | 5,760 |
| 1997-05-08 | 578 | 578 | 571 | 578 | 89,000 | 5,780 |
| 1997-05-07 | 570 | 580 | 568 | 571 | 156,000 | 5,710 |
| 1997-05-06 | 567 | 580 | 566 | 580 | 287,000 | 5,800 |
| 1997-05-02 | 535 | 558 | 535 | 558 | 93,000 | 5,580 |
| 1997-05-01 | 550 | 560 | 542 | 542 | 224,000 | 5,420 |
| 1997-04-30 | 545 | 550 | 540 | 545 | 242,000 | 5,450 |
| 1997-04-28 | 525 | 525 | 520 | 525 | 60,000 | 5,250 |
| 1997-04-25 | 529 | 540 | 512 | 515 | 144,000 | 5,150 |
| 1997-04-24 | 535 | 548 | 530 | 530 | 100,000 | 5,300 |
| 1997-04-23 | 551 | 551 | 539 | 539 | 120,000 | 5,390 |
| 1997-04-22 | 538 | 557 | 535 | 536 | 277,000 | 5,360 |
| 1997-04-21 | 538 | 544 | 527 | 536 | 137,000 | 5,360 |
| 1997-04-18 | 525 | 535 | 520 | 535 | 161,000 | 5,350 |
| 1997-04-17 | 514 | 525 | 514 | 525 | 87,000 | 5,250 |
| 1997-04-16 | 524 | 525 | 520 | 520 | 77,000 | 5,200 |
| 1997-04-15 | 515 | 524 | 513 | 520 | 135,000 | 5,200 |
| 1997-04-14 | 502 | 517 | 495 | 500 | 88,000 | 5,000 |
| 1997-04-11 | 482 | 518 | 482 | 512 | 451,000 | 5,120 |
| 1997-04-10 | 503 | 508 | 480 | 485 | 172,000 | 4,850 |
| 1997-04-09 | 507 | 510 | 495 | 495 | 188,000 | 4,950 |
| 1997-04-08 | 503 | 515 | 500 | 507 | 107,000 | 5,070 |
| 1997-04-07 | 519 | 525 | 498 | 503 | 359,000 | 5,030 |
| 1997-04-04 | 495 | 519 | 491 | 515 | 379,000 | 5,150 |
| 1997-04-03 | 498 | 508 | 497 | 508 | 109,000 | 5,080 |
| 1997-04-02 | 510 | 517 | 495 | 507 | 238,000 | 5,070 |
| 1997-04-01 | 502 | 517 | 491 | 517 | 271,000 | 5,170 |
| 1997-03-31 | 540 | 549 | 512 | 512 | 160,000 | 5,120 |
| 1997-03-28 | 541 | 545 | 533 | 542 | 84,000 | 5,420 |
| 1997-03-27 | 570 | 570 | 530 | 540 | 410,000 | 5,400 |
| 1997-03-26 | 579 | 579 | 550 | 560 | 144,000 | 5,600 |
| 1997-03-25 | 556 | 572 | 556 | 572 | 118,000 | 5,720 |
| 1997-03-24 | 584 | 591 | 539 | 541 | 239,000 | 5,410 |
| 1997-03-21 | 583 | 583 | 563 | 583 | 157,000 | 5,830 |
| 1997-03-19 | 583 | 589 | 570 | 589 | 132,000 | 5,890 |
| 1997-03-18 | 560 | 585 | 560 | 583 | 256,000 | 5,830 |
| 1997-03-17 | 556 | 563 | 549 | 563 | 157,000 | 5,630 |
| 1997-03-14 | 537 | 563 | 537 | 546 | 1,283,000 | 5,460 |
| 1997-03-13 | 565 | 572 | 557 | 557 | 123,000 | 5,570 |
| 1997-03-12 | 570 | 571 | 565 | 567 | 159,000 | 5,670 |
| 1997-03-11 | 569 | 570 | 561 | 570 | 263,000 | 5,700 |
| 1997-03-10 | 575 | 576 | 569 | 576 | 135,000 | 5,760 |
| 1997-03-07 | 571 | 580 | 565 | 580 | 131,000 | 5,800 |
| 1997-03-06 | 584 | 594 | 574 | 576 | 207,000 | 5,760 |
| 1997-03-05 | 597 | 597 | 572 | 574 | 234,000 | 5,740 |
| 1997-03-04 | 601 | 604 | 592 | 592 | 56,000 | 5,920 |
| 1997-03-03 | 602 | 602 | 590 | 591 | 143,000 | 5,910 |
| 1997-02-28 | 635 | 635 | 607 | 607 | 225,000 | 6,070 |
| 1997-02-27 | 630 | 632 | 623 | 628 | 146,000 | 6,280 |
| 1997-02-26 | 629 | 630 | 619 | 620 | 95,000 | 6,200 |
| 1997-02-25 | 611 | 629 | 611 | 625 | 127,000 | 6,250 |
| 1997-02-24 | 618 | 629 | 610 | 610 | 169,000 | 6,100 |
| 1997-02-21 | 629 | 635 | 602 | 607 | 132,000 | 6,070 |
| 1997-02-20 | 622 | 639 | 622 | 636 | 198,000 | 6,360 |
| 1997-02-19 | 610 | 624 | 600 | 619 | 81,000 | 6,190 |
| 1997-02-18 | 604 | 615 | 600 | 600 | 110,000 | 6,000 |
| 1997-02-17 | 618 | 623 | 612 | 623 | 107,000 | 6,230 |
| 1997-02-14 | 618 | 618 | 595 | 595 | 333,000 | 5,950 |
| 1997-02-13 | 624 | 624 | 612 | 615 | 119,000 | 6,150 |
| 1997-02-12 | 610 | 614 | 597 | 604 | 170,000 | 6,040 |
| 1997-02-10 | 586 | 604 | 576 | 597 | 127,000 | 5,970 |
| 1997-02-07 | 603 | 607 | 571 | 574 | 222,000 | 5,740 |
| 1997-02-06 | 611 | 614 | 580 | 594 | 167,000 | 5,940 |
| 1997-02-05 | 602 | 610 | 595 | 608 | 172,000 | 6,080 |
| 1997-02-04 | 608 | 636 | 608 | 612 | 211,000 | 6,120 |
| 1997-02-03 | 597 | 615 | 597 | 606 | 147,000 | 6,060 |
| 1997-01-31 | 607 | 630 | 600 | 620 | 275,000 | 6,200 |
| 1997-01-30 | 615 | 625 | 581 | 595 | 191,000 | 5,950 |
| 1997-01-29 | 595 | 615 | 570 | 615 | 203,000 | 6,150 |
| 1997-01-28 | 555 | 593 | 553 | 582 | 103,000 | 5,820 |
| 1997-01-27 | 575 | 585 | 551 | 551 | 130,000 | 5,510 |
| 1997-01-24 | 585 | 590 | 566 | 580 | 141,000 | 5,800 |
| 1997-01-23 | 598 | 615 | 587 | 587 | 220,000 | 5,870 |
| 1997-01-22 | 578 | 608 | 571 | 608 | 184,000 | 6,080 |
| 1997-01-21 | 550 | 570 | 545 | 558 | 297,000 | 5,580 |
| 1997-01-20 | 598 | 598 | 545 | 558 | 474,000 | 5,580 |
| 1997-01-17 | 605 | 630 | 591 | 592 | 213,000 | 5,920 |
| 1997-01-16 | 626 | 630 | 597 | 605 | 239,000 | 6,050 |
| 1997-01-14 | 626 | 635 | 596 | 626 | 344,000 | 6,260 |
| 1997-01-13 | 567 | 645 | 548 | 636 | 490,000 | 6,360 |
| 1997-01-10 | 602 | 610 | 547 | 547 | 846,000 | 5,470 |
| 1997-01-09 | 671 | 690 | 621 | 622 | 238,000 | 6,220 |
| 1997-01-08 | 683 | 690 | 663 | 671 | 251,000 | 6,710 |
| 1997-01-07 | 717 | 717 | 683 | 683 | 229,000 | 6,830 |
| 1997-01-06 | 729 | 729 | 711 | 727 | 81,000 | 7,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
