4064 日本カーバイド工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 123 | 130 | 121 | 121 | 190,000 | 1,210 |
| 1999-12-29 | 130 | 130 | 121 | 123 | 248,000 | 1,230 |
| 1999-12-28 | 137 | 139 | 131 | 132 | 212,000 | 1,320 |
| 1999-12-27 | 132 | 149 | 132 | 142 | 76,000 | 1,420 |
| 1999-12-24 | 136 | 142 | 133 | 134 | 106,000 | 1,340 |
| 1999-12-22 | 132 | 141 | 131 | 141 | 154,000 | 1,410 |
| 1999-12-21 | 146 | 146 | 137 | 137 | 142,000 | 1,370 |
| 1999-12-20 | 150 | 150 | 141 | 149 | 93,000 | 1,490 |
| 1999-12-17 | 152 | 152 | 141 | 141 | 156,000 | 1,410 |
| 1999-12-16 | 151 | 155 | 151 | 155 | 135,000 | 1,550 |
| 1999-12-15 | 160 | 160 | 152 | 152 | 106,000 | 1,520 |
| 1999-12-14 | 155 | 160 | 153 | 160 | 49,000 | 1,600 |
| 1999-12-13 | 151 | 162 | 151 | 160 | 156,000 | 1,600 |
| 1999-12-10 | 177 | 177 | 166 | 166 | 1,956,000 | 1,660 |
| 1999-12-09 | 177 | 177 | 170 | 177 | 154,000 | 1,770 |
| 1999-12-08 | 177 | 179 | 176 | 178 | 140,000 | 1,780 |
| 1999-12-07 | 176 | 178 | 170 | 172 | 172,000 | 1,720 |
| 1999-12-06 | 183 | 183 | 176 | 177 | 163,000 | 1,770 |
| 1999-12-03 | 178 | 186 | 178 | 180 | 90,000 | 1,800 |
| 1999-12-02 | 177 | 189 | 177 | 183 | 242,000 | 1,830 |
| 1999-12-01 | 174 | 193 | 172 | 192 | 429,000 | 1,920 |
| 1999-11-30 | 168 | 170 | 166 | 169 | 147,000 | 1,690 |
| 1999-11-29 | 164 | 169 | 161 | 165 | 82,000 | 1,650 |
| 1999-11-26 | 159 | 164 | 157 | 164 | 139,000 | 1,640 |
| 1999-11-25 | 152 | 157 | 151 | 156 | 194,000 | 1,560 |
| 1999-11-24 | 156 | 158 | 155 | 157 | 133,000 | 1,570 |
| 1999-11-22 | 158 | 162 | 156 | 157 | 117,000 | 1,570 |
| 1999-11-19 | 161 | 164 | 155 | 163 | 262,000 | 1,630 |
| 1999-11-18 | 166 | 170 | 160 | 160 | 352,000 | 1,600 |
| 1999-11-17 | 158 | 165 | 157 | 161 | 302,000 | 1,610 |
| 1999-11-16 | 155 | 164 | 155 | 156 | 244,000 | 1,560 |
| 1999-11-15 | 183 | 183 | 170 | 170 | 132,000 | 1,700 |
| 1999-11-12 | 180 | 196 | 178 | 178 | 411,000 | 1,780 |
| 1999-11-11 | 191 | 200 | 181 | 181 | 166,000 | 1,810 |
| 1999-11-10 | 189 | 204 | 186 | 198 | 217,000 | 1,980 |
| 1999-11-09 | 186 | 200 | 186 | 195 | 228,000 | 1,950 |
| 1999-11-08 | 189 | 190 | 181 | 189 | 101,000 | 1,890 |
| 1999-11-05 | 193 | 196 | 183 | 188 | 176,000 | 1,880 |
| 1999-11-04 | 188 | 195 | 187 | 194 | 120,000 | 1,940 |
| 1999-11-02 | 181 | 187 | 181 | 187 | 71,000 | 1,870 |
| 1999-11-01 | 185 | 188 | 180 | 186 | 67,000 | 1,860 |
| 1999-10-29 | 181 | 190 | 181 | 183 | 129,000 | 1,830 |
| 1999-10-28 | 186 | 186 | 180 | 180 | 92,000 | 1,800 |
| 1999-10-27 | 185 | 188 | 172 | 185 | 270,000 | 1,850 |
| 1999-10-26 | 187 | 190 | 182 | 182 | 94,000 | 1,820 |
| 1999-10-25 | 181 | 192 | 181 | 192 | 114,000 | 1,920 |
| 1999-10-22 | 187 | 195 | 185 | 186 | 151,000 | 1,860 |
| 1999-10-21 | 196 | 196 | 191 | 192 | 134,000 | 1,920 |
| 1999-10-20 | 203 | 203 | 191 | 200 | 133,000 | 2,000 |
| 1999-10-19 | 213 | 213 | 202 | 206 | 135,000 | 2,060 |
| 1999-10-18 | 214 | 215 | 208 | 213 | 267,000 | 2,130 |
| 1999-10-15 | 209 | 214 | 204 | 214 | 135,000 | 2,140 |
| 1999-10-14 | 207 | 208 | 202 | 208 | 108,000 | 2,080 |
| 1999-10-13 | 205 | 208 | 202 | 202 | 184,000 | 2,020 |
| 1999-10-12 | 210 | 210 | 203 | 207 | 96,000 | 2,070 |
| 1999-10-08 | 200 | 207 | 190 | 205 | 620,000 | 2,050 |
| 1999-10-07 | 199 | 207 | 194 | 205 | 293,000 | 2,050 |
| 1999-10-06 | 196 | 198 | 188 | 192 | 83,000 | 1,920 |
| 1999-10-05 | 198 | 200 | 191 | 197 | 101,000 | 1,970 |
| 1999-10-04 | 187 | 195 | 186 | 190 | 98,000 | 1,900 |
| 1999-10-01 | 185 | 198 | 185 | 186 | 136,000 | 1,860 |
| 1999-09-30 | 192 | 202 | 188 | 200 | 105,000 | 2,000 |
| 1999-09-29 | 182 | 193 | 182 | 191 | 87,000 | 1,910 |
| 1999-09-28 | 186 | 191 | 185 | 186 | 71,000 | 1,860 |
| 1999-09-27 | 180 | 185 | 180 | 181 | 140,000 | 1,810 |
| 1999-09-24 | 187 | 195 | 177 | 178 | 246,000 | 1,780 |
| 1999-09-22 | 192 | 197 | 185 | 191 | 101,000 | 1,910 |
| 1999-09-21 | 190 | 202 | 186 | 202 | 130,000 | 2,020 |
| 1999-09-20 | 191 | 193 | 190 | 190 | 112,000 | 1,900 |
| 1999-09-17 | 192 | 197 | 190 | 190 | 294,000 | 1,900 |
| 1999-09-16 | 204 | 215 | 190 | 192 | 390,000 | 1,920 |
| 1999-09-14 | 208 | 218 | 204 | 207 | 154,000 | 2,070 |
| 1999-09-13 | 206 | 220 | 206 | 213 | 203,000 | 2,130 |
| 1999-09-10 | 205 | 213 | 203 | 206 | 1,774,000 | 2,060 |
| 1999-09-09 | 210 | 210 | 206 | 208 | 122,000 | 2,080 |
| 1999-09-08 | 207 | 207 | 204 | 206 | 127,000 | 2,060 |
| 1999-09-07 | 210 | 210 | 206 | 207 | 50,000 | 2,070 |
| 1999-09-06 | 206 | 210 | 205 | 205 | 83,000 | 2,050 |
| 1999-09-03 | 205 | 212 | 205 | 207 | 87,000 | 2,070 |
| 1999-09-02 | 208 | 210 | 206 | 206 | 129,000 | 2,060 |
| 1999-09-01 | 216 | 219 | 213 | 213 | 99,000 | 2,130 |
| 1999-08-31 | 216 | 218 | 208 | 218 | 140,000 | 2,180 |
| 1999-08-30 | 216 | 216 | 212 | 216 | 78,000 | 2,160 |
| 1999-08-27 | 214 | 215 | 208 | 211 | 123,000 | 2,110 |
| 1999-08-26 | 211 | 216 | 209 | 211 | 105,000 | 2,110 |
| 1999-08-25 | 216 | 221 | 211 | 214 | 111,000 | 2,140 |
| 1999-08-24 | 221 | 222 | 215 | 216 | 58,000 | 2,160 |
| 1999-08-23 | 220 | 222 | 212 | 220 | 107,000 | 2,200 |
| 1999-08-20 | 213 | 220 | 208 | 220 | 233,000 | 2,200 |
| 1999-08-19 | 205 | 218 | 205 | 217 | 239,000 | 2,170 |
| 1999-08-18 | 214 | 225 | 207 | 207 | 149,000 | 2,070 |
| 1999-08-17 | 218 | 218 | 208 | 209 | 215,000 | 2,090 |
| 1999-08-16 | 208 | 219 | 206 | 219 | 179,000 | 2,190 |
| 1999-08-13 | 208 | 213 | 204 | 205 | 576,000 | 2,050 |
| 1999-08-12 | 207 | 213 | 206 | 213 | 125,000 | 2,130 |
| 1999-08-11 | 205 | 214 | 203 | 211 | 114,000 | 2,110 |
| 1999-08-10 | 206 | 211 | 203 | 205 | 148,000 | 2,050 |
| 1999-08-09 | 211 | 219 | 206 | 206 | 134,000 | 2,060 |
| 1999-08-06 | 214 | 214 | 201 | 202 | 309,000 | 2,020 |
| 1999-08-05 | 220 | 220 | 205 | 207 | 170,000 | 2,070 |
| 1999-08-04 | 221 | 221 | 214 | 220 | 92,000 | 2,200 |
| 1999-08-03 | 221 | 229 | 211 | 226 | 223,000 | 2,260 |
| 1999-08-02 | 224 | 225 | 220 | 222 | 109,000 | 2,220 |
| 1999-07-30 | 223 | 226 | 220 | 220 | 199,000 | 2,200 |
| 1999-07-29 | 230 | 230 | 220 | 230 | 180,000 | 2,300 |
| 1999-07-28 | 234 | 234 | 230 | 230 | 175,000 | 2,300 |
| 1999-07-27 | 232 | 237 | 231 | 236 | 124,000 | 2,360 |
| 1999-07-26 | 238 | 238 | 232 | 232 | 153,000 | 2,320 |
| 1999-07-23 | 234 | 238 | 232 | 238 | 162,000 | 2,380 |
| 1999-07-22 | 240 | 240 | 231 | 234 | 235,000 | 2,340 |
| 1999-07-21 | 244 | 244 | 235 | 235 | 156,000 | 2,350 |
| 1999-07-19 | 234 | 242 | 234 | 242 | 57,000 | 2,420 |
| 1999-07-16 | 230 | 241 | 230 | 231 | 248,000 | 2,310 |
| 1999-07-15 | 238 | 238 | 230 | 230 | 521,000 | 2,300 |
| 1999-07-14 | 238 | 241 | 238 | 239 | 263,000 | 2,390 |
| 1999-07-13 | 240 | 243 | 238 | 239 | 158,000 | 2,390 |
| 1999-07-12 | 243 | 248 | 240 | 248 | 173,000 | 2,480 |
| 1999-07-09 | 238 | 259 | 238 | 238 | 830,000 | 2,380 |
| 1999-07-08 | 243 | 244 | 240 | 240 | 275,000 | 2,400 |
| 1999-07-07 | 245 | 246 | 241 | 241 | 181,000 | 2,410 |
| 1999-07-06 | 245 | 245 | 241 | 241 | 177,000 | 2,410 |
| 1999-07-05 | 247 | 249 | 243 | 243 | 262,000 | 2,430 |
| 1999-07-02 | 251 | 251 | 247 | 247 | 243,000 | 2,470 |
| 1999-07-01 | 253 | 260 | 251 | 251 | 107,000 | 2,510 |
| 1999-06-30 | 255 | 259 | 253 | 253 | 133,000 | 2,530 |
| 1999-06-29 | 260 | 260 | 252 | 259 | 101,000 | 2,590 |
| 1999-06-28 | 259 | 260 | 256 | 257 | 82,000 | 2,570 |
| 1999-06-25 | 255 | 255 | 247 | 255 | 183,000 | 2,550 |
| 1999-06-24 | 252 | 257 | 251 | 257 | 242,000 | 2,570 |
| 1999-06-23 | 260 | 260 | 252 | 254 | 285,000 | 2,540 |
| 1999-06-22 | 258 | 265 | 254 | 265 | 224,000 | 2,650 |
| 1999-06-21 | 268 | 269 | 255 | 260 | 240,000 | 2,600 |
| 1999-06-18 | 263 | 273 | 263 | 268 | 117,000 | 2,680 |
| 1999-06-17 | 260 | 273 | 260 | 266 | 155,000 | 2,660 |
| 1999-06-16 | 260 | 265 | 255 | 260 | 193,000 | 2,600 |
| 1999-06-15 | 270 | 270 | 252 | 261 | 129,000 | 2,610 |
| 1999-06-14 | 258 | 279 | 258 | 262 | 497,000 | 2,620 |
| 1999-06-11 | 273 | 279 | 268 | 268 | 2,532,000 | 2,680 |
| 1999-06-10 | 260 | 278 | 260 | 278 | 334,000 | 2,780 |
| 1999-06-09 | 257 | 270 | 257 | 265 | 180,000 | 2,650 |
| 1999-06-08 | 258 | 264 | 256 | 262 | 81,000 | 2,620 |
| 1999-06-07 | 259 | 264 | 256 | 263 | 120,000 | 2,630 |
| 1999-06-04 | 249 | 256 | 248 | 256 | 73,000 | 2,560 |
| 1999-06-03 | 245 | 247 | 240 | 246 | 63,000 | 2,460 |
| 1999-06-02 | 246 | 258 | 244 | 247 | 81,000 | 2,470 |
| 1999-06-01 | 245 | 260 | 245 | 253 | 125,000 | 2,530 |
| 1999-05-31 | 241 | 249 | 233 | 248 | 107,000 | 2,480 |
| 1999-05-28 | 246 | 250 | 240 | 241 | 206,000 | 2,410 |
| 1999-05-27 | 256 | 257 | 246 | 250 | 104,000 | 2,500 |
| 1999-05-26 | 247 | 258 | 245 | 256 | 101,000 | 2,560 |
| 1999-05-25 | 251 | 252 | 247 | 248 | 133,000 | 2,480 |
| 1999-05-24 | 255 | 255 | 252 | 252 | 66,000 | 2,520 |
| 1999-05-21 | 256 | 260 | 253 | 255 | 70,000 | 2,550 |
| 1999-05-20 | 261 | 262 | 251 | 256 | 201,000 | 2,560 |
| 1999-05-19 | 265 | 266 | 262 | 262 | 137,000 | 2,620 |
| 1999-05-18 | 264 | 271 | 263 | 263 | 126,000 | 2,630 |
| 1999-05-17 | 274 | 274 | 266 | 273 | 108,000 | 2,730 |
| 1999-05-14 | 274 | 275 | 267 | 275 | 685,000 | 2,750 |
| 1999-05-13 | 271 | 275 | 271 | 272 | 104,000 | 2,720 |
| 1999-05-12 | 266 | 276 | 266 | 275 | 205,000 | 2,750 |
| 1999-05-11 | 276 | 276 | 267 | 267 | 101,000 | 2,670 |
| 1999-05-10 | 264 | 274 | 264 | 271 | 75,000 | 2,710 |
| 1999-05-07 | 271 | 276 | 262 | 262 | 255,000 | 2,620 |
| 1999-05-06 | 272 | 276 | 270 | 276 | 161,000 | 2,760 |
| 1999-04-30 | 269 | 275 | 267 | 267 | 87,000 | 2,670 |
| 1999-04-28 | 274 | 275 | 268 | 274 | 134,000 | 2,740 |
| 1999-04-27 | 268 | 276 | 266 | 275 | 72,000 | 2,750 |
| 1999-04-26 | 267 | 277 | 267 | 267 | 115,000 | 2,670 |
| 1999-04-23 | 267 | 275 | 263 | 275 | 194,000 | 2,750 |
| 1999-04-22 | 269 | 272 | 265 | 272 | 123,000 | 2,720 |
| 1999-04-21 | 265 | 269 | 263 | 266 | 104,000 | 2,660 |
| 1999-04-20 | 261 | 268 | 261 | 263 | 166,000 | 2,630 |
| 1999-04-19 | 263 | 268 | 262 | 263 | 200,000 | 2,630 |
| 1999-04-16 | 263 | 274 | 263 | 273 | 120,000 | 2,730 |
| 1999-04-15 | 266 | 274 | 262 | 265 | 148,000 | 2,650 |
| 1999-04-14 | 268 | 274 | 265 | 266 | 164,000 | 2,660 |
| 1999-04-13 | 275 | 275 | 270 | 270 | 110,000 | 2,700 |
| 1999-04-12 | 265 | 277 | 265 | 270 | 162,000 | 2,700 |
| 1999-04-09 | 284 | 284 | 270 | 270 | 1,352,000 | 2,700 |
| 1999-04-08 | 259 | 268 | 259 | 264 | 176,000 | 2,640 |
| 1999-04-07 | 260 | 267 | 258 | 258 | 193,000 | 2,580 |
| 1999-04-06 | 261 | 267 | 258 | 259 | 113,000 | 2,590 |
| 1999-04-05 | 259 | 269 | 257 | 260 | 178,000 | 2,600 |
| 1999-04-02 | 256 | 268 | 255 | 260 | 110,000 | 2,600 |
| 1999-04-01 | 255 | 270 | 253 | 270 | 215,000 | 2,700 |
| 1999-03-31 | 264 | 269 | 251 | 266 | 170,000 | 2,660 |
| 1999-03-30 | 266 | 268 | 255 | 260 | 150,000 | 2,600 |
| 1999-03-29 | 272 | 272 | 265 | 267 | 56,000 | 2,670 |
| 1999-03-26 | 272 | 274 | 256 | 257 | 245,000 | 2,570 |
| 1999-03-25 | 247 | 269 | 247 | 268 | 371,000 | 2,680 |
| 1999-03-24 | 251 | 256 | 245 | 245 | 589,000 | 2,450 |
| 1999-03-23 | 263 | 267 | 251 | 251 | 460,000 | 2,510 |
| 1999-03-19 | 260 | 271 | 260 | 268 | 644,000 | 2,680 |
| 1999-03-18 | 279 | 279 | 259 | 262 | 563,000 | 2,620 |
| 1999-03-17 | 287 | 288 | 276 | 279 | 238,000 | 2,790 |
| 1999-03-16 | 277 | 288 | 276 | 288 | 204,000 | 2,880 |
| 1999-03-15 | 280 | 285 | 270 | 284 | 136,000 | 2,840 |
| 1999-03-12 | 279 | 279 | 269 | 275 | 1,365,000 | 2,750 |
| 1999-03-11 | 275 | 295 | 264 | 269 | 537,000 | 2,690 |
| 1999-03-10 | 273 | 275 | 261 | 275 | 223,000 | 2,750 |
| 1999-03-09 | 262 | 274 | 262 | 263 | 206,000 | 2,630 |
| 1999-03-08 | 269 | 280 | 258 | 258 | 245,000 | 2,580 |
| 1999-03-05 | 265 | 274 | 259 | 273 | 343,000 | 2,730 |
| 1999-03-04 | 266 | 266 | 254 | 258 | 149,000 | 2,580 |
| 1999-03-03 | 250 | 267 | 249 | 266 | 99,000 | 2,660 |
| 1999-03-02 | 260 | 265 | 249 | 249 | 191,000 | 2,490 |
| 1999-03-01 | 256 | 261 | 252 | 252 | 80,000 | 2,520 |
| 1999-02-26 | 257 | 260 | 255 | 256 | 158,000 | 2,560 |
| 1999-02-25 | 263 | 266 | 256 | 265 | 79,000 | 2,650 |
| 1999-02-24 | 275 | 275 | 258 | 258 | 81,000 | 2,580 |
| 1999-02-23 | 256 | 278 | 252 | 278 | 165,000 | 2,780 |
| 1999-02-22 | 254 | 267 | 249 | 266 | 163,000 | 2,660 |
| 1999-02-19 | 256 | 259 | 251 | 253 | 126,000 | 2,530 |
| 1999-02-18 | 266 | 266 | 260 | 261 | 79,000 | 2,610 |
| 1999-02-17 | 280 | 281 | 264 | 265 | 104,000 | 2,650 |
| 1999-02-16 | 276 | 284 | 275 | 280 | 100,000 | 2,800 |
| 1999-02-15 | 277 | 277 | 270 | 274 | 81,000 | 2,740 |
| 1999-02-12 | 266 | 280 | 266 | 267 | 255,000 | 2,670 |
| 1999-02-10 | 259 | 269 | 259 | 268 | 113,000 | 2,680 |
| 1999-02-09 | 267 | 267 | 258 | 266 | 47,000 | 2,660 |
| 1999-02-08 | 268 | 270 | 256 | 268 | 91,000 | 2,680 |
| 1999-02-05 | 268 | 268 | 256 | 258 | 185,000 | 2,580 |
| 1999-02-04 | 276 | 280 | 264 | 278 | 126,000 | 2,780 |
| 1999-02-03 | 270 | 279 | 268 | 275 | 72,000 | 2,750 |
| 1999-02-02 | 279 | 280 | 273 | 275 | 83,000 | 2,750 |
| 1999-02-01 | 279 | 288 | 274 | 274 | 86,000 | 2,740 |
| 1999-01-29 | 286 | 289 | 273 | 279 | 191,000 | 2,790 |
| 1999-01-28 | 279 | 289 | 279 | 287 | 103,000 | 2,870 |
| 1999-01-27 | 282 | 290 | 282 | 284 | 145,000 | 2,840 |
| 1999-01-26 | 281 | 290 | 280 | 287 | 240,000 | 2,870 |
| 1999-01-25 | 267 | 282 | 267 | 280 | 141,000 | 2,800 |
| 1999-01-22 | 271 | 276 | 264 | 270 | 176,000 | 2,700 |
| 1999-01-21 | 261 | 277 | 261 | 276 | 159,000 | 2,760 |
| 1999-01-20 | 255 | 271 | 255 | 262 | 135,000 | 2,620 |
| 1999-01-19 | 255 | 263 | 246 | 255 | 138,000 | 2,550 |
| 1999-01-18 | 258 | 259 | 242 | 251 | 83,000 | 2,510 |
| 1999-01-14 | 237 | 253 | 234 | 253 | 209,000 | 2,530 |
| 1999-01-13 | 234 | 239 | 232 | 232 | 109,000 | 2,320 |
| 1999-01-12 | 238 | 244 | 231 | 239 | 180,000 | 2,390 |
| 1999-01-11 | 234 | 249 | 233 | 243 | 146,000 | 2,430 |
| 1999-01-08 | 239 | 242 | 232 | 239 | 235,000 | 2,390 |
| 1999-01-07 | 254 | 256 | 242 | 242 | 142,000 | 2,420 |
| 1999-01-06 | 236 | 249 | 232 | 249 | 122,000 | 2,490 |
| 1999-01-05 | 240 | 240 | 232 | 236 | 244,000 | 2,360 |
| 1999-01-04 | 243 | 248 | 236 | 241 | 159,000 | 2,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
