4064 日本カーバイド工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 257 | 258 | 250 | 258 | 156,000 | 2,580 |
| 1998-12-29 | 259 | 260 | 235 | 258 | 188,000 | 2,580 |
| 1998-12-28 | 265 | 265 | 260 | 262 | 130,000 | 2,620 |
| 1998-12-25 | 262 | 265 | 261 | 265 | 161,000 | 2,650 |
| 1998-12-24 | 267 | 267 | 262 | 262 | 197,000 | 2,620 |
| 1998-12-22 | 276 | 276 | 265 | 267 | 263,000 | 2,670 |
| 1998-12-21 | 292 | 292 | 274 | 276 | 73,000 | 2,760 |
| 1998-12-18 | 283 | 290 | 279 | 290 | 110,000 | 2,900 |
| 1998-12-17 | 280 | 285 | 273 | 282 | 145,000 | 2,820 |
| 1998-12-16 | 284 | 288 | 278 | 283 | 66,000 | 2,830 |
| 1998-12-15 | 284 | 290 | 282 | 282 | 162,000 | 2,820 |
| 1998-12-14 | 285 | 287 | 279 | 285 | 121,000 | 2,850 |
| 1998-12-11 | 283 | 296 | 283 | 285 | 1,201,000 | 2,850 |
| 1998-12-10 | 295 | 303 | 295 | 298 | 73,000 | 2,980 |
| 1998-12-09 | 290 | 299 | 290 | 298 | 49,000 | 2,980 |
| 1998-12-08 | 291 | 303 | 291 | 300 | 50,000 | 3,000 |
| 1998-12-07 | 299 | 300 | 290 | 299 | 68,000 | 2,990 |
| 1998-12-04 | 289 | 297 | 288 | 295 | 68,000 | 2,950 |
| 1998-12-03 | 292 | 293 | 288 | 292 | 143,000 | 2,920 |
| 1998-12-02 | 300 | 300 | 295 | 300 | 73,000 | 3,000 |
| 1998-12-01 | 294 | 295 | 292 | 293 | 78,000 | 2,930 |
| 1998-11-30 | 298 | 300 | 293 | 299 | 121,000 | 2,990 |
| 1998-11-27 | 296 | 303 | 293 | 293 | 181,000 | 2,930 |
| 1998-11-26 | 303 | 304 | 295 | 296 | 120,000 | 2,960 |
| 1998-11-25 | 308 | 308 | 298 | 300 | 77,000 | 3,000 |
| 1998-11-24 | 309 | 312 | 303 | 312 | 198,000 | 3,120 |
| 1998-11-20 | 307 | 310 | 304 | 309 | 178,000 | 3,090 |
| 1998-11-19 | 304 | 310 | 298 | 302 | 160,000 | 3,020 |
| 1998-11-18 | 300 | 310 | 300 | 309 | 366,000 | 3,090 |
| 1998-11-17 | 303 | 303 | 293 | 299 | 94,000 | 2,990 |
| 1998-11-16 | 303 | 304 | 291 | 304 | 163,000 | 3,040 |
| 1998-11-13 | 293 | 300 | 288 | 293 | 566,000 | 2,930 |
| 1998-11-12 | 293 | 302 | 288 | 288 | 146,000 | 2,880 |
| 1998-11-11 | 292 | 304 | 290 | 295 | 190,000 | 2,950 |
| 1998-11-10 | 296 | 299 | 296 | 296 | 62,000 | 2,960 |
| 1998-11-09 | 297 | 300 | 290 | 299 | 83,000 | 2,990 |
| 1998-11-06 | 293 | 297 | 287 | 287 | 97,000 | 2,870 |
| 1998-11-05 | 310 | 310 | 287 | 289 | 281,000 | 2,890 |
| 1998-11-04 | 308 | 310 | 292 | 309 | 181,000 | 3,090 |
| 1998-11-02 | 298 | 304 | 295 | 303 | 142,000 | 3,030 |
| 1998-10-30 | 303 | 307 | 291 | 298 | 153,000 | 2,980 |
| 1998-10-29 | 303 | 303 | 290 | 301 | 117,000 | 3,010 |
| 1998-10-28 | 300 | 305 | 290 | 290 | 88,000 | 2,900 |
| 1998-10-27 | 299 | 300 | 294 | 299 | 94,000 | 2,990 |
| 1998-10-26 | 298 | 306 | 294 | 294 | 93,000 | 2,940 |
| 1998-10-23 | 310 | 314 | 298 | 308 | 173,000 | 3,080 |
| 1998-10-22 | 310 | 315 | 302 | 310 | 418,000 | 3,100 |
| 1998-10-21 | 298 | 309 | 296 | 307 | 482,000 | 3,070 |
| 1998-10-20 | 290 | 298 | 283 | 285 | 132,000 | 2,850 |
| 1998-10-19 | 284 | 298 | 282 | 292 | 293,000 | 2,920 |
| 1998-10-16 | 289 | 289 | 277 | 279 | 126,000 | 2,790 |
| 1998-10-15 | 292 | 293 | 280 | 280 | 144,000 | 2,800 |
| 1998-10-14 | 289 | 289 | 281 | 289 | 146,000 | 2,890 |
| 1998-10-13 | 298 | 298 | 285 | 289 | 214,000 | 2,890 |
| 1998-10-12 | 293 | 301 | 289 | 299 | 368,000 | 2,990 |
| 1998-10-09 | 266 | 296 | 266 | 288 | 818,000 | 2,880 |
| 1998-10-08 | 294 | 298 | 263 | 271 | 276,000 | 2,710 |
| 1998-10-07 | 283 | 298 | 282 | 298 | 423,000 | 2,980 |
| 1998-10-06 | 280 | 285 | 275 | 281 | 145,000 | 2,810 |
| 1998-10-05 | 269 | 277 | 263 | 268 | 149,000 | 2,680 |
| 1998-10-02 | 263 | 279 | 261 | 268 | 330,000 | 2,680 |
| 1998-10-01 | 260 | 281 | 260 | 265 | 297,000 | 2,650 |
| 1998-09-30 | 288 | 291 | 260 | 260 | 389,000 | 2,600 |
| 1998-09-29 | 289 | 290 | 281 | 284 | 236,000 | 2,840 |
| 1998-09-28 | 295 | 303 | 286 | 294 | 134,000 | 2,940 |
| 1998-09-25 | 292 | 295 | 281 | 295 | 109,000 | 2,950 |
| 1998-09-24 | 300 | 305 | 289 | 300 | 193,000 | 3,000 |
| 1998-09-22 | 288 | 304 | 283 | 300 | 336,000 | 3,000 |
| 1998-09-21 | 280 | 289 | 276 | 278 | 86,000 | 2,780 |
| 1998-09-18 | 281 | 298 | 277 | 295 | 146,000 | 2,950 |
| 1998-09-17 | 289 | 293 | 276 | 281 | 240,000 | 2,810 |
| 1998-09-16 | 304 | 304 | 282 | 284 | 87,000 | 2,840 |
| 1998-09-14 | 284 | 308 | 276 | 294 | 227,000 | 2,940 |
| 1998-09-11 | 295 | 295 | 270 | 280 | 2,627,000 | 2,800 |
| 1998-09-10 | 306 | 310 | 297 | 300 | 144,000 | 3,000 |
| 1998-09-09 | 315 | 317 | 302 | 306 | 334,000 | 3,060 |
| 1998-09-08 | 293 | 318 | 293 | 310 | 939,000 | 3,100 |
| 1998-09-07 | 260 | 295 | 260 | 294 | 527,000 | 2,940 |
| 1998-09-04 | 272 | 282 | 270 | 270 | 93,000 | 2,700 |
| 1998-09-03 | 278 | 279 | 267 | 274 | 142,000 | 2,740 |
| 1998-09-02 | 280 | 285 | 270 | 278 | 235,000 | 2,780 |
| 1998-09-01 | 255 | 280 | 253 | 280 | 260,000 | 2,800 |
| 1998-08-31 | 261 | 275 | 261 | 265 | 204,000 | 2,650 |
| 1998-08-28 | 260 | 267 | 260 | 260 | 486,000 | 2,600 |
| 1998-08-27 | 280 | 300 | 268 | 272 | 367,000 | 2,720 |
| 1998-08-26 | 289 | 289 | 282 | 282 | 223,000 | 2,820 |
| 1998-08-25 | 290 | 300 | 288 | 288 | 116,000 | 2,880 |
| 1998-08-24 | 290 | 290 | 287 | 288 | 101,000 | 2,880 |
| 1998-08-21 | 301 | 305 | 300 | 300 | 86,000 | 3,000 |
| 1998-08-20 | 304 | 306 | 296 | 306 | 86,000 | 3,060 |
| 1998-08-19 | 298 | 308 | 296 | 303 | 84,000 | 3,030 |
| 1998-08-18 | 285 | 298 | 285 | 293 | 133,000 | 2,930 |
| 1998-08-17 | 310 | 310 | 282 | 288 | 368,000 | 2,880 |
| 1998-08-14 | 302 | 309 | 301 | 305 | 557,000 | 3,050 |
| 1998-08-13 | 308 | 315 | 301 | 307 | 113,000 | 3,070 |
| 1998-08-12 | 299 | 319 | 299 | 308 | 171,000 | 3,080 |
| 1998-08-11 | 307 | 307 | 300 | 301 | 186,000 | 3,010 |
| 1998-08-10 | 316 | 317 | 307 | 307 | 251,000 | 3,070 |
| 1998-08-07 | 333 | 339 | 315 | 316 | 553,000 | 3,160 |
| 1998-08-06 | 322 | 331 | 311 | 330 | 444,000 | 3,300 |
| 1998-08-05 | 315 | 322 | 308 | 317 | 251,000 | 3,170 |
| 1998-08-04 | 315 | 325 | 313 | 319 | 118,000 | 3,190 |
| 1998-08-03 | 320 | 322 | 310 | 311 | 134,000 | 3,110 |
| 1998-07-31 | 317 | 322 | 317 | 320 | 138,000 | 3,200 |
| 1998-07-30 | 325 | 325 | 316 | 316 | 204,000 | 3,160 |
| 1998-07-29 | 312 | 320 | 311 | 311 | 111,000 | 3,110 |
| 1998-07-28 | 312 | 320 | 305 | 307 | 164,000 | 3,070 |
| 1998-07-27 | 317 | 319 | 305 | 306 | 299,000 | 3,060 |
| 1998-07-24 | 305 | 329 | 305 | 324 | 261,000 | 3,240 |
| 1998-07-23 | 315 | 315 | 310 | 310 | 219,000 | 3,100 |
| 1998-07-22 | 320 | 320 | 315 | 316 | 225,000 | 3,160 |
| 1998-07-21 | 333 | 333 | 320 | 320 | 171,000 | 3,200 |
| 1998-07-17 | 326 | 326 | 318 | 319 | 280,000 | 3,190 |
| 1998-07-16 | 322 | 334 | 316 | 334 | 225,000 | 3,340 |
| 1998-07-15 | 333 | 339 | 320 | 322 | 213,000 | 3,220 |
| 1998-07-14 | 329 | 329 | 322 | 328 | 80,000 | 3,280 |
| 1998-07-13 | 304 | 340 | 304 | 320 | 246,000 | 3,200 |
| 1998-07-10 | 330 | 336 | 315 | 319 | 625,000 | 3,190 |
| 1998-07-09 | 334 | 337 | 321 | 321 | 223,000 | 3,210 |
| 1998-07-08 | 347 | 347 | 338 | 339 | 193,000 | 3,390 |
| 1998-07-07 | 353 | 353 | 344 | 347 | 285,000 | 3,470 |
| 1998-07-06 | 351 | 354 | 342 | 344 | 354,000 | 3,440 |
| 1998-07-03 | 335 | 353 | 327 | 351 | 1,183,000 | 3,510 |
| 1998-07-02 | 328 | 347 | 326 | 339 | 1,416,000 | 3,390 |
| 1998-07-01 | 313 | 325 | 301 | 324 | 830,000 | 3,240 |
| 1998-06-30 | 293 | 310 | 290 | 308 | 341,000 | 3,080 |
| 1998-06-29 | 288 | 299 | 286 | 288 | 131,000 | 2,880 |
| 1998-06-26 | 281 | 288 | 280 | 288 | 325,000 | 2,880 |
| 1998-06-25 | 287 | 290 | 276 | 276 | 281,000 | 2,760 |
| 1998-06-24 | 291 | 297 | 285 | 286 | 127,000 | 2,860 |
| 1998-06-23 | 301 | 301 | 285 | 291 | 154,000 | 2,910 |
| 1998-06-22 | 295 | 302 | 290 | 296 | 115,000 | 2,960 |
| 1998-06-19 | 296 | 299 | 291 | 292 | 146,000 | 2,920 |
| 1998-06-18 | 298 | 299 | 292 | 299 | 401,000 | 2,990 |
| 1998-06-17 | 271 | 278 | 271 | 276 | 202,000 | 2,760 |
| 1998-06-16 | 270 | 279 | 265 | 269 | 297,000 | 2,690 |
| 1998-06-15 | 274 | 277 | 270 | 276 | 199,000 | 2,760 |
| 1998-06-12 | 275 | 279 | 265 | 279 | 1,117,000 | 2,790 |
| 1998-06-11 | 285 | 290 | 280 | 280 | 380,000 | 2,800 |
| 1998-06-10 | 295 | 295 | 286 | 294 | 276,000 | 2,940 |
| 1998-06-09 | 296 | 303 | 293 | 300 | 61,000 | 3,000 |
| 1998-06-08 | 295 | 300 | 295 | 297 | 81,000 | 2,970 |
| 1998-06-05 | 307 | 308 | 293 | 295 | 185,000 | 2,950 |
| 1998-06-04 | 296 | 309 | 295 | 308 | 91,000 | 3,080 |
| 1998-06-03 | 308 | 310 | 285 | 297 | 343,000 | 2,970 |
| 1998-06-02 | 305 | 310 | 298 | 307 | 154,000 | 3,070 |
| 1998-06-01 | 319 | 319 | 298 | 298 | 366,000 | 2,980 |
| 1998-05-29 | 314 | 325 | 314 | 316 | 452,000 | 3,160 |
| 1998-05-28 | 307 | 329 | 305 | 328 | 980,000 | 3,280 |
| 1998-05-27 | 295 | 309 | 295 | 302 | 441,000 | 3,020 |
| 1998-05-26 | 299 | 300 | 290 | 291 | 86,000 | 2,910 |
| 1998-05-25 | 290 | 298 | 289 | 296 | 70,000 | 2,960 |
| 1998-05-22 | 295 | 299 | 286 | 287 | 130,000 | 2,870 |
| 1998-05-21 | 292 | 303 | 291 | 292 | 202,000 | 2,920 |
| 1998-05-20 | 281 | 291 | 281 | 287 | 187,000 | 2,870 |
| 1998-05-19 | 279 | 282 | 265 | 281 | 213,000 | 2,810 |
| 1998-05-18 | 266 | 280 | 260 | 280 | 218,000 | 2,800 |
| 1998-05-15 | 280 | 289 | 263 | 263 | 357,000 | 2,630 |
| 1998-05-14 | 283 | 290 | 280 | 280 | 218,000 | 2,800 |
| 1998-05-13 | 287 | 288 | 282 | 282 | 221,000 | 2,820 |
| 1998-05-12 | 299 | 299 | 287 | 287 | 279,000 | 2,870 |
| 1998-05-11 | 300 | 305 | 295 | 300 | 123,000 | 3,000 |
| 1998-05-08 | 285 | 296 | 285 | 290 | 754,000 | 2,900 |
| 1998-05-07 | 288 | 294 | 286 | 290 | 183,000 | 2,900 |
| 1998-05-06 | 288 | 290 | 283 | 286 | 333,000 | 2,860 |
| 1998-05-01 | 306 | 306 | 300 | 303 | 192,000 | 3,030 |
| 1998-04-30 | 309 | 310 | 301 | 301 | 165,000 | 3,010 |
| 1998-04-28 | 305 | 316 | 300 | 304 | 391,000 | 3,040 |
| 1998-04-27 | 322 | 322 | 305 | 305 | 287,000 | 3,050 |
| 1998-04-24 | 325 | 335 | 320 | 322 | 145,000 | 3,220 |
| 1998-04-23 | 316 | 333 | 313 | 315 | 186,000 | 3,150 |
| 1998-04-22 | 324 | 324 | 312 | 321 | 210,000 | 3,210 |
| 1998-04-21 | 332 | 348 | 320 | 329 | 176,000 | 3,290 |
| 1998-04-20 | 327 | 331 | 327 | 327 | 125,000 | 3,270 |
| 1998-04-17 | 330 | 336 | 325 | 325 | 331,000 | 3,250 |
| 1998-04-16 | 352 | 352 | 330 | 330 | 244,000 | 3,300 |
| 1998-04-15 | 357 | 357 | 347 | 347 | 60,000 | 3,470 |
| 1998-04-14 | 361 | 365 | 341 | 342 | 110,000 | 3,420 |
| 1998-04-13 | 359 | 360 | 351 | 351 | 70,000 | 3,510 |
| 1998-04-10 | 372 | 372 | 354 | 369 | 266,000 | 3,690 |
| 1998-04-09 | 368 | 381 | 358 | 372 | 125,000 | 3,720 |
| 1998-04-08 | 366 | 380 | 366 | 380 | 94,000 | 3,800 |
| 1998-04-07 | 340 | 369 | 340 | 369 | 87,000 | 3,690 |
| 1998-04-06 | 341 | 344 | 332 | 339 | 170,000 | 3,390 |
| 1998-04-03 | 346 | 356 | 325 | 331 | 215,000 | 3,310 |
| 1998-04-02 | 354 | 364 | 342 | 343 | 421,000 | 3,430 |
| 1998-04-01 | 372 | 377 | 369 | 369 | 153,000 | 3,690 |
| 1998-03-31 | 388 | 405 | 380 | 393 | 401,000 | 3,930 |
| 1998-03-30 | 423 | 423 | 380 | 384 | 266,000 | 3,840 |
| 1998-03-27 | 439 | 444 | 418 | 418 | 152,000 | 4,180 |
| 1998-03-26 | 440 | 444 | 436 | 437 | 275,000 | 4,370 |
| 1998-03-25 | 428 | 442 | 418 | 423 | 174,000 | 4,230 |
| 1998-03-24 | 435 | 435 | 416 | 427 | 227,000 | 4,270 |
| 1998-03-23 | 435 | 439 | 430 | 439 | 237,000 | 4,390 |
| 1998-03-20 | 410 | 430 | 406 | 430 | 260,000 | 4,300 |
| 1998-03-19 | 405 | 428 | 405 | 420 | 71,000 | 4,200 |
| 1998-03-18 | 430 | 430 | 400 | 410 | 182,000 | 4,100 |
| 1998-03-17 | 413 | 430 | 413 | 430 | 105,000 | 4,300 |
| 1998-03-16 | 432 | 433 | 416 | 416 | 92,000 | 4,160 |
| 1998-03-13 | 395 | 431 | 395 | 430 | 863,000 | 4,300 |
| 1998-03-12 | 408 | 414 | 396 | 396 | 66,000 | 3,960 |
| 1998-03-11 | 411 | 419 | 406 | 406 | 57,000 | 4,060 |
| 1998-03-10 | 421 | 421 | 415 | 415 | 89,000 | 4,150 |
| 1998-03-09 | 433 | 434 | 420 | 420 | 136,000 | 4,200 |
| 1998-03-06 | 400 | 423 | 400 | 423 | 126,000 | 4,230 |
| 1998-03-05 | 403 | 407 | 400 | 400 | 36,000 | 4,000 |
| 1998-03-04 | 414 | 418 | 410 | 413 | 67,000 | 4,130 |
| 1998-03-03 | 413 | 419 | 410 | 414 | 92,000 | 4,140 |
| 1998-03-02 | 411 | 425 | 411 | 419 | 199,000 | 4,190 |
| 1998-02-27 | 398 | 408 | 395 | 408 | 82,000 | 4,080 |
| 1998-02-26 | 390 | 390 | 376 | 385 | 151,000 | 3,850 |
| 1998-02-25 | 368 | 390 | 361 | 390 | 220,000 | 3,900 |
| 1998-02-24 | 401 | 401 | 375 | 375 | 193,000 | 3,750 |
| 1998-02-23 | 409 | 409 | 401 | 401 | 30,000 | 4,010 |
| 1998-02-20 | 396 | 419 | 395 | 419 | 114,000 | 4,190 |
| 1998-02-19 | 391 | 420 | 391 | 415 | 128,000 | 4,150 |
| 1998-02-18 | 393 | 398 | 391 | 391 | 68,000 | 3,910 |
| 1998-02-17 | 394 | 394 | 391 | 393 | 64,000 | 3,930 |
| 1998-02-16 | 400 | 400 | 395 | 399 | 79,000 | 3,990 |
| 1998-02-13 | 429 | 429 | 401 | 403 | 536,000 | 4,030 |
| 1998-02-12 | 434 | 435 | 412 | 425 | 126,000 | 4,250 |
| 1998-02-10 | 427 | 431 | 422 | 431 | 76,000 | 4,310 |
| 1998-02-09 | 432 | 435 | 426 | 427 | 106,000 | 4,270 |
| 1998-02-06 | 420 | 429 | 415 | 426 | 161,000 | 4,260 |
| 1998-02-05 | 405 | 417 | 404 | 410 | 156,000 | 4,100 |
| 1998-02-04 | 400 | 400 | 393 | 399 | 132,000 | 3,990 |
| 1998-02-03 | 391 | 396 | 386 | 396 | 180,000 | 3,960 |
| 1998-02-02 | 384 | 384 | 375 | 376 | 118,000 | 3,760 |
| 1998-01-30 | 400 | 402 | 365 | 366 | 248,000 | 3,660 |
| 1998-01-29 | 413 | 413 | 400 | 408 | 195,000 | 4,080 |
| 1998-01-28 | 421 | 424 | 402 | 410 | 254,000 | 4,100 |
| 1998-01-27 | 412 | 417 | 399 | 417 | 306,000 | 4,170 |
| 1998-01-26 | 410 | 418 | 403 | 410 | 219,000 | 4,100 |
| 1998-01-23 | 388 | 398 | 386 | 398 | 333,000 | 3,980 |
| 1998-01-22 | 380 | 381 | 370 | 373 | 233,000 | 3,730 |
| 1998-01-21 | 375 | 388 | 375 | 383 | 402,000 | 3,830 |
| 1998-01-20 | 353 | 375 | 353 | 371 | 201,000 | 3,710 |
| 1998-01-19 | 368 | 373 | 355 | 363 | 162,000 | 3,630 |
| 1998-01-16 | 325 | 375 | 325 | 369 | 540,000 | 3,690 |
| 1998-01-14 | 320 | 325 | 315 | 320 | 174,000 | 3,200 |
| 1998-01-13 | 310 | 315 | 295 | 315 | 134,000 | 3,150 |
| 1998-01-12 | 295 | 315 | 294 | 302 | 104,000 | 3,020 |
| 1998-01-09 | 282 | 313 | 282 | 300 | 348,000 | 3,000 |
| 1998-01-08 | 291 | 324 | 291 | 292 | 266,000 | 2,920 |
| 1998-01-07 | 287 | 296 | 283 | 296 | 125,000 | 2,960 |
| 1998-01-06 | 296 | 300 | 283 | 288 | 208,000 | 2,880 |
| 1998-01-05 | 305 | 310 | 291 | 291 | 163,000 | 2,910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
