4064 日本カーバイド工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 97 | 98 | 97 | 97 | 125,000 | 970 |
| 2000-12-28 | 100 | 100 | 97 | 99 | 60,000 | 990 |
| 2000-12-27 | 100 | 100 | 97 | 99 | 159,000 | 990 |
| 2000-12-26 | 99 | 100 | 98 | 99 | 114,000 | 990 |
| 2000-12-25 | 100 | 102 | 99 | 99 | 115,000 | 990 |
| 2000-12-22 | 98 | 102 | 98 | 99 | 110,000 | 990 |
| 2000-12-21 | 100 | 101 | 98 | 101 | 218,000 | 1,010 |
| 2000-12-20 | 102 | 102 | 100 | 101 | 98,000 | 1,010 |
| 2000-12-19 | 103 | 103 | 100 | 100 | 125,000 | 1,000 |
| 2000-12-18 | 103 | 103 | 101 | 102 | 68,000 | 1,020 |
| 2000-12-15 | 104 | 105 | 102 | 103 | 69,000 | 1,030 |
| 2000-12-14 | 103 | 105 | 102 | 105 | 64,000 | 1,050 |
| 2000-12-13 | 104 | 105 | 104 | 105 | 110,000 | 1,050 |
| 2000-12-12 | 106 | 107 | 105 | 107 | 79,000 | 1,070 |
| 2000-12-11 | 103 | 107 | 103 | 106 | 141,000 | 1,060 |
| 2000-12-08 | 101 | 106 | 101 | 106 | 68,000 | 1,060 |
| 2000-12-07 | 107 | 109 | 104 | 104 | 86,000 | 1,040 |
| 2000-12-06 | 110 | 115 | 106 | 110 | 56,000 | 1,100 |
| 2000-12-05 | 112 | 116 | 109 | 109 | 62,000 | 1,090 |
| 2000-12-04 | 119 | 119 | 111 | 113 | 220,000 | 1,130 |
| 2000-12-01 | 103 | 116 | 103 | 116 | 247,000 | 1,160 |
| 2000-11-30 | 103 | 103 | 100 | 103 | 48,000 | 1,030 |
| 2000-11-29 | 100 | 103 | 100 | 103 | 88,000 | 1,030 |
| 2000-11-28 | 102 | 102 | 100 | 100 | 92,000 | 1,000 |
| 2000-11-27 | 103 | 103 | 100 | 103 | 56,000 | 1,030 |
| 2000-11-24 | 98 | 100 | 98 | 100 | 48,000 | 1,000 |
| 2000-11-22 | 99 | 100 | 98 | 98 | 30,000 | 980 |
| 2000-11-21 | 98 | 100 | 98 | 99 | 65,000 | 990 |
| 2000-11-20 | 100 | 101 | 100 | 100 | 60,000 | 1,000 |
| 2000-11-17 | 104 | 104 | 99 | 99 | 80,000 | 990 |
| 2000-11-16 | 101 | 103 | 101 | 101 | 34,000 | 1,010 |
| 2000-11-15 | 105 | 105 | 100 | 100 | 74,000 | 1,000 |
| 2000-11-14 | 102 | 102 | 100 | 100 | 34,000 | 1,000 |
| 2000-11-13 | 101 | 102 | 100 | 102 | 31,000 | 1,020 |
| 2000-11-10 | 103 | 104 | 102 | 104 | 63,000 | 1,040 |
| 2000-11-09 | 105 | 105 | 103 | 104 | 47,000 | 1,040 |
| 2000-11-08 | 102 | 103 | 102 | 103 | 19,000 | 1,030 |
| 2000-11-07 | 103 | 105 | 101 | 101 | 38,000 | 1,010 |
| 2000-11-06 | 99 | 103 | 99 | 103 | 59,000 | 1,030 |
| 2000-11-02 | 99 | 99 | 97 | 97 | 44,000 | 970 |
| 2000-11-01 | 98 | 99 | 97 | 99 | 86,000 | 990 |
| 2000-10-31 | 98 | 100 | 97 | 97 | 36,000 | 970 |
| 2000-10-30 | 100 | 100 | 98 | 98 | 71,000 | 980 |
| 2000-10-27 | 102 | 102 | 99 | 99 | 59,000 | 990 |
| 2000-10-26 | 100 | 101 | 99 | 100 | 88,000 | 1,000 |
| 2000-10-25 | 100 | 101 | 100 | 100 | 29,000 | 1,000 |
| 2000-10-24 | 100 | 102 | 100 | 100 | 63,000 | 1,000 |
| 2000-10-23 | 100 | 104 | 100 | 101 | 63,000 | 1,010 |
| 2000-10-20 | 101 | 102 | 100 | 101 | 509,000 | 1,010 |
| 2000-10-19 | 99 | 100 | 98 | 100 | 84,000 | 1,000 |
| 2000-10-18 | 101 | 102 | 100 | 100 | 149,000 | 1,000 |
| 2000-10-17 | 108 | 108 | 102 | 102 | 58,000 | 1,020 |
| 2000-10-16 | 103 | 106 | 103 | 105 | 106,000 | 1,050 |
| 2000-10-13 | 103 | 105 | 103 | 103 | 145,000 | 1,030 |
| 2000-10-12 | 105 | 108 | 105 | 108 | 59,000 | 1,080 |
| 2000-10-11 | 109 | 109 | 105 | 107 | 128,000 | 1,070 |
| 2000-10-10 | 110 | 111 | 109 | 109 | 87,000 | 1,090 |
| 2000-10-06 | 112 | 112 | 110 | 112 | 97,000 | 1,120 |
| 2000-10-05 | 111 | 113 | 111 | 113 | 94,000 | 1,130 |
| 2000-10-04 | 111 | 115 | 111 | 111 | 80,000 | 1,110 |
| 2000-10-03 | 111 | 113 | 110 | 111 | 84,000 | 1,110 |
| 2000-10-02 | 113 | 113 | 111 | 111 | 44,000 | 1,110 |
| 2000-09-29 | 110 | 113 | 110 | 113 | 132,000 | 1,130 |
| 2000-09-28 | 114 | 115 | 109 | 109 | 294,000 | 1,090 |
| 2000-09-27 | 118 | 118 | 115 | 115 | 87,000 | 1,150 |
| 2000-09-26 | 119 | 119 | 116 | 116 | 52,000 | 1,160 |
| 2000-09-25 | 120 | 120 | 115 | 116 | 47,000 | 1,160 |
| 2000-09-22 | 118 | 118 | 115 | 116 | 99,000 | 1,160 |
| 2000-09-21 | 121 | 122 | 118 | 119 | 105,000 | 1,190 |
| 2000-09-20 | 120 | 123 | 118 | 121 | 53,000 | 1,210 |
| 2000-09-19 | 114 | 116 | 113 | 115 | 159,000 | 1,150 |
| 2000-09-18 | 122 | 122 | 113 | 117 | 126,000 | 1,170 |
| 2000-09-14 | 122 | 123 | 120 | 123 | 116,000 | 1,230 |
| 2000-09-13 | 122 | 123 | 120 | 121 | 61,000 | 1,210 |
| 2000-09-12 | 120 | 122 | 120 | 122 | 46,000 | 1,220 |
| 2000-09-11 | 122 | 122 | 120 | 120 | 62,000 | 1,200 |
| 2000-09-08 | 122 | 125 | 122 | 122 | 66,000 | 1,220 |
| 2000-09-07 | 124 | 126 | 122 | 123 | 59,000 | 1,230 |
| 2000-09-06 | 123 | 124 | 122 | 122 | 41,000 | 1,220 |
| 2000-09-05 | 120 | 122 | 120 | 121 | 79,000 | 1,210 |
| 2000-09-04 | 120 | 123 | 120 | 120 | 97,000 | 1,200 |
| 2000-09-01 | 123 | 125 | 122 | 123 | 138,000 | 1,230 |
| 2000-08-31 | 125 | 126 | 123 | 123 | 17,000 | 1,230 |
| 2000-08-30 | 126 | 127 | 124 | 125 | 136,000 | 1,250 |
| 2000-08-29 | 127 | 127 | 125 | 125 | 141,000 | 1,250 |
| 2000-08-28 | 130 | 130 | 126 | 126 | 53,000 | 1,260 |
| 2000-08-25 | 129 | 130 | 126 | 128 | 95,000 | 1,280 |
| 2000-08-24 | 125 | 127 | 124 | 125 | 320,000 | 1,250 |
| 2000-08-23 | 128 | 128 | 124 | 125 | 127,000 | 1,250 |
| 2000-08-22 | 130 | 130 | 126 | 127 | 43,000 | 1,270 |
| 2000-08-21 | 132 | 133 | 130 | 130 | 57,000 | 1,300 |
| 2000-08-18 | 130 | 132 | 130 | 131 | 68,000 | 1,310 |
| 2000-08-17 | 130 | 131 | 130 | 130 | 106,000 | 1,300 |
| 2000-08-16 | 132 | 132 | 130 | 130 | 47,000 | 1,300 |
| 2000-08-15 | 130 | 133 | 130 | 132 | 127,000 | 1,320 |
| 2000-08-14 | 128 | 128 | 123 | 126 | 38,000 | 1,260 |
| 2000-08-11 | 124 | 126 | 123 | 126 | 52,000 | 1,260 |
| 2000-08-10 | 125 | 125 | 122 | 124 | 113,000 | 1,240 |
| 2000-08-09 | 122 | 125 | 122 | 123 | 61,000 | 1,230 |
| 2000-08-08 | 128 | 128 | 122 | 124 | 228,000 | 1,240 |
| 2000-08-07 | 125 | 128 | 125 | 127 | 75,000 | 1,270 |
| 2000-08-04 | 128 | 129 | 125 | 125 | 74,000 | 1,250 |
| 2000-08-03 | 126 | 128 | 125 | 128 | 76,000 | 1,280 |
| 2000-08-02 | 129 | 129 | 125 | 125 | 62,000 | 1,250 |
| 2000-08-01 | 123 | 127 | 123 | 125 | 89,000 | 1,250 |
| 2000-07-31 | 123 | 123 | 121 | 122 | 203,000 | 1,220 |
| 2000-07-28 | 129 | 129 | 125 | 127 | 185,000 | 1,270 |
| 2000-07-27 | 130 | 132 | 128 | 129 | 156,000 | 1,290 |
| 2000-07-26 | 131 | 133 | 128 | 133 | 339,000 | 1,330 |
| 2000-07-25 | 124 | 128 | 123 | 127 | 345,000 | 1,270 |
| 2000-07-24 | 133 | 133 | 127 | 129 | 373,000 | 1,290 |
| 2000-07-21 | 138 | 138 | 133 | 133 | 159,000 | 1,330 |
| 2000-07-19 | 134 | 136 | 130 | 136 | 202,000 | 1,360 |
| 2000-07-18 | 142 | 142 | 131 | 134 | 202,000 | 1,340 |
| 2000-07-17 | 140 | 145 | 129 | 142 | 516,000 | 1,420 |
| 2000-07-14 | 140 | 142 | 138 | 139 | 336,000 | 1,390 |
| 2000-07-13 | 146 | 148 | 143 | 143 | 228,000 | 1,430 |
| 2000-07-12 | 150 | 151 | 145 | 146 | 374,000 | 1,460 |
| 2000-07-11 | 152 | 153 | 150 | 150 | 222,000 | 1,500 |
| 2000-07-10 | 150 | 154 | 150 | 152 | 189,000 | 1,520 |
| 2000-07-07 | 149 | 150 | 144 | 150 | 243,000 | 1,500 |
| 2000-07-06 | 153 | 153 | 146 | 149 | 323,000 | 1,490 |
| 2000-07-05 | 158 | 158 | 151 | 155 | 722,000 | 1,550 |
| 2000-07-04 | 163 | 163 | 152 | 157 | 597,000 | 1,570 |
| 2000-07-03 | 160 | 165 | 155 | 162 | 1,954,000 | 1,620 |
| 2000-06-30 | 150 | 160 | 148 | 160 | 3,074,000 | 1,600 |
| 2000-06-29 | 138 | 144 | 138 | 143 | 1,219,000 | 1,430 |
| 2000-06-28 | 129 | 136 | 129 | 136 | 638,000 | 1,360 |
| 2000-06-27 | 126 | 128 | 125 | 126 | 160,000 | 1,260 |
| 2000-06-26 | 123 | 125 | 122 | 122 | 116,000 | 1,220 |
| 2000-06-23 | 125 | 127 | 124 | 124 | 175,000 | 1,240 |
| 2000-06-22 | 130 | 130 | 121 | 125 | 392,000 | 1,250 |
| 2000-06-21 | 127 | 130 | 126 | 129 | 234,000 | 1,290 |
| 2000-06-20 | 123 | 125 | 123 | 125 | 221,000 | 1,250 |
| 2000-06-19 | 125 | 125 | 121 | 122 | 192,000 | 1,220 |
| 2000-06-16 | 128 | 128 | 124 | 124 | 253,000 | 1,240 |
| 2000-06-15 | 129 | 130 | 127 | 128 | 171,000 | 1,280 |
| 2000-06-14 | 130 | 131 | 125 | 128 | 397,000 | 1,280 |
| 2000-06-13 | 140 | 141 | 130 | 135 | 968,000 | 1,350 |
| 2000-06-12 | 135 | 145 | 134 | 137 | 3,378,000 | 1,370 |
| 2000-06-09 | 115 | 130 | 115 | 130 | 1,357,000 | 1,300 |
| 2000-06-08 | 114 | 115 | 113 | 114 | 201,000 | 1,140 |
| 2000-06-07 | 107 | 112 | 107 | 111 | 367,000 | 1,110 |
| 2000-06-06 | 110 | 110 | 107 | 108 | 107,000 | 1,080 |
| 2000-06-05 | 109 | 109 | 106 | 108 | 119,000 | 1,080 |
| 2000-06-02 | 109 | 110 | 107 | 108 | 143,000 | 1,080 |
| 2000-06-01 | 110 | 110 | 108 | 110 | 73,000 | 1,100 |
| 2000-05-31 | 110 | 112 | 108 | 110 | 121,000 | 1,100 |
| 2000-05-30 | 112 | 112 | 109 | 109 | 80,000 | 1,090 |
| 2000-05-29 | 109 | 110 | 108 | 110 | 96,000 | 1,100 |
| 2000-05-26 | 110 | 110 | 108 | 108 | 222,000 | 1,080 |
| 2000-05-25 | 114 | 115 | 110 | 110 | 128,000 | 1,100 |
| 2000-05-24 | 112 | 112 | 110 | 110 | 122,000 | 1,100 |
| 2000-05-23 | 113 | 113 | 110 | 113 | 106,000 | 1,130 |
| 2000-05-22 | 115 | 116 | 110 | 113 | 259,000 | 1,130 |
| 2000-05-19 | 118 | 118 | 114 | 115 | 350,000 | 1,150 |
| 2000-05-18 | 120 | 121 | 116 | 116 | 270,000 | 1,160 |
| 2000-05-17 | 121 | 121 | 118 | 119 | 335,000 | 1,190 |
| 2000-05-16 | 115 | 120 | 113 | 117 | 452,000 | 1,170 |
| 2000-05-15 | 113 | 113 | 110 | 113 | 450,000 | 1,130 |
| 2000-05-12 | 110 | 112 | 110 | 110 | 132,000 | 1,100 |
| 2000-05-11 | 111 | 111 | 108 | 110 | 226,000 | 1,100 |
| 2000-05-10 | 107 | 112 | 107 | 112 | 255,000 | 1,120 |
| 2000-05-09 | 113 | 115 | 111 | 112 | 291,000 | 1,120 |
| 2000-05-08 | 113 | 117 | 113 | 113 | 310,000 | 1,130 |
| 2000-05-02 | 112 | 114 | 110 | 113 | 257,000 | 1,130 |
| 2000-05-01 | 102 | 108 | 101 | 108 | 393,000 | 1,080 |
| 2000-04-28 | 105 | 106 | 102 | 103 | 685,000 | 1,030 |
| 2000-04-27 | 109 | 109 | 103 | 104 | 647,000 | 1,040 |
| 2000-04-26 | 111 | 112 | 105 | 110 | 667,000 | 1,100 |
| 2000-04-25 | 114 | 117 | 110 | 114 | 817,000 | 1,140 |
| 2000-04-24 | 117 | 119 | 111 | 111 | 2,120,000 | 1,110 |
| 2000-04-21 | 122 | 128 | 97 | 97 | 7,324,000 | 970 |
| 2000-04-20 | 131 | 132 | 112 | 112 | 2,166,000 | 1,120 |
| 2000-04-19 | 130 | 140 | 125 | 131 | 1,674,000 | 1,310 |
| 2000-04-18 | 146 | 150 | 126 | 130 | 1,953,000 | 1,300 |
| 2000-04-17 | 140 | 149 | 140 | 146 | 1,649,000 | 1,460 |
| 2000-04-14 | 185 | 190 | 185 | 190 | 675,000 | 1,900 |
| 2000-04-13 | 182 | 189 | 180 | 185 | 274,000 | 1,850 |
| 2000-04-12 | 180 | 182 | 179 | 182 | 213,000 | 1,820 |
| 2000-04-11 | 180 | 182 | 177 | 177 | 92,000 | 1,770 |
| 2000-04-10 | 180 | 182 | 177 | 177 | 102,000 | 1,770 |
| 2000-04-07 | 184 | 184 | 178 | 178 | 90,000 | 1,780 |
| 2000-04-06 | 174 | 184 | 174 | 184 | 288,000 | 1,840 |
| 2000-04-05 | 166 | 172 | 165 | 172 | 192,000 | 1,720 |
| 2000-04-04 | 173 | 173 | 166 | 171 | 165,000 | 1,710 |
| 2000-04-03 | 170 | 178 | 166 | 178 | 207,000 | 1,780 |
| 2000-03-31 | 167 | 171 | 151 | 165 | 181,000 | 1,650 |
| 2000-03-30 | 172 | 172 | 162 | 167 | 173,000 | 1,670 |
| 2000-03-29 | 175 | 180 | 170 | 175 | 163,000 | 1,750 |
| 2000-03-28 | 170 | 180 | 160 | 177 | 145,000 | 1,770 |
| 2000-03-27 | 180 | 185 | 175 | 175 | 583,000 | 1,750 |
| 2000-03-24 | 170 | 183 | 168 | 182 | 410,000 | 1,820 |
| 2000-03-23 | 172 | 185 | 170 | 170 | 689,000 | 1,700 |
| 2000-03-22 | 159 | 169 | 156 | 169 | 299,000 | 1,690 |
| 2000-03-21 | 138 | 149 | 136 | 149 | 126,000 | 1,490 |
| 2000-03-17 | 146 | 147 | 141 | 144 | 141,000 | 1,440 |
| 2000-03-16 | 153 | 153 | 141 | 141 | 196,000 | 1,410 |
| 2000-03-15 | 159 | 161 | 146 | 154 | 212,000 | 1,540 |
| 2000-03-14 | 172 | 172 | 163 | 163 | 308,000 | 1,630 |
| 2000-03-13 | 159 | 173 | 158 | 167 | 750,000 | 1,670 |
| 2000-03-10 | 155 | 155 | 148 | 155 | 1,743,000 | 1,550 |
| 2000-03-09 | 137 | 144 | 137 | 137 | 255,000 | 1,370 |
| 2000-03-08 | 135 | 140 | 135 | 136 | 196,000 | 1,360 |
| 2000-03-07 | 136 | 146 | 131 | 145 | 403,000 | 1,450 |
| 2000-03-06 | 129 | 132 | 125 | 130 | 384,000 | 1,300 |
| 2000-03-03 | 124 | 127 | 123 | 127 | 163,000 | 1,270 |
| 2000-03-02 | 123 | 127 | 122 | 123 | 162,000 | 1,230 |
| 2000-03-01 | 121 | 125 | 120 | 125 | 137,000 | 1,250 |
| 2000-02-29 | 122 | 126 | 121 | 126 | 104,000 | 1,260 |
| 2000-02-28 | 122 | 123 | 120 | 120 | 155,000 | 1,200 |
| 2000-02-25 | 123 | 125 | 121 | 124 | 227,000 | 1,240 |
| 2000-02-24 | 124 | 126 | 121 | 123 | 217,000 | 1,230 |
| 2000-02-23 | 125 | 133 | 124 | 125 | 133,000 | 1,250 |
| 2000-02-22 | 125 | 129 | 120 | 129 | 237,000 | 1,290 |
| 2000-02-21 | 134 | 135 | 128 | 128 | 92,000 | 1,280 |
| 2000-02-18 | 130 | 136 | 128 | 136 | 158,000 | 1,360 |
| 2000-02-17 | 139 | 140 | 132 | 132 | 126,000 | 1,320 |
| 2000-02-16 | 137 | 145 | 135 | 136 | 452,000 | 1,360 |
| 2000-02-15 | 136 | 138 | 131 | 137 | 269,000 | 1,370 |
| 2000-02-14 | 132 | 136 | 130 | 135 | 224,000 | 1,350 |
| 2000-02-10 | 128 | 133 | 128 | 132 | 471,000 | 1,320 |
| 2000-02-09 | 128 | 132 | 127 | 132 | 92,000 | 1,320 |
| 2000-02-08 | 127 | 133 | 126 | 133 | 129,000 | 1,330 |
| 2000-02-07 | 129 | 133 | 127 | 128 | 67,000 | 1,280 |
| 2000-02-04 | 128 | 130 | 125 | 125 | 218,000 | 1,250 |
| 2000-02-03 | 130 | 132 | 127 | 128 | 117,000 | 1,280 |
| 2000-02-02 | 131 | 136 | 128 | 130 | 175,000 | 1,300 |
| 2000-02-01 | 130 | 139 | 126 | 138 | 106,000 | 1,380 |
| 2000-01-31 | 133 | 133 | 126 | 133 | 216,000 | 1,330 |
| 2000-01-28 | 128 | 144 | 125 | 127 | 293,000 | 1,270 |
| 2000-01-27 | 130 | 132 | 128 | 129 | 188,000 | 1,290 |
| 2000-01-26 | 136 | 139 | 131 | 131 | 148,000 | 1,310 |
| 2000-01-25 | 137 | 141 | 135 | 136 | 146,000 | 1,360 |
| 2000-01-24 | 141 | 145 | 137 | 137 | 116,000 | 1,370 |
| 2000-01-21 | 145 | 149 | 142 | 146 | 194,000 | 1,460 |
| 2000-01-20 | 147 | 156 | 145 | 155 | 220,000 | 1,550 |
| 2000-01-19 | 143 | 148 | 143 | 144 | 186,000 | 1,440 |
| 2000-01-18 | 147 | 149 | 145 | 148 | 124,000 | 1,480 |
| 2000-01-17 | 139 | 150 | 135 | 150 | 300,000 | 1,500 |
| 2000-01-14 | 132 | 134 | 129 | 129 | 499,000 | 1,290 |
| 2000-01-13 | 129 | 132 | 126 | 129 | 164,000 | 1,290 |
| 2000-01-12 | 125 | 128 | 122 | 125 | 123,000 | 1,250 |
| 2000-01-11 | 122 | 125 | 120 | 124 | 270,000 | 1,240 |
| 2000-01-07 | 122 | 125 | 120 | 124 | 196,000 | 1,240 |
| 2000-01-06 | 125 | 129 | 120 | 120 | 209,000 | 1,200 |
| 2000-01-05 | 130 | 133 | 121 | 121 | 218,000 | 1,210 |
| 2000-01-04 | 123 | 123 | 120 | 120 | 209,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
