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