4064 日本カーバイド工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 64 | 66 | 64 | 66 | 56,000 | 660 |
| 2001-12-27 | 63 | 66 | 60 | 65 | 94,000 | 650 |
| 2001-12-26 | 60 | 61 | 60 | 61 | 49,000 | 610 |
| 2001-12-25 | 59 | 62 | 58 | 62 | 78,000 | 620 |
| 2001-12-21 | 60 | 63 | 58 | 58 | 152,000 | 580 |
| 2001-12-20 | 53 | 70 | 50 | 60 | 267,000 | 600 |
| 2001-12-19 | 48 | 49 | 43 | 48 | 275,000 | 480 |
| 2001-12-18 | 55 | 58 | 50 | 53 | 405,000 | 530 |
| 2001-12-17 | 65 | 65 | 54 | 58 | 223,000 | 580 |
| 2001-12-14 | 64 | 66 | 62 | 65 | 174,000 | 650 |
| 2001-12-13 | 69 | 69 | 66 | 66 | 45,000 | 660 |
| 2001-12-12 | 66 | 67 | 64 | 67 | 202,000 | 670 |
| 2001-12-11 | 70 | 70 | 65 | 67 | 220,000 | 670 |
| 2001-12-10 | 76 | 76 | 65 | 70 | 332,000 | 700 |
| 2001-12-07 | 81 | 81 | 76 | 79 | 102,000 | 790 |
| 2001-12-06 | 80 | 83 | 80 | 82 | 75,000 | 820 |
| 2001-12-05 | 80 | 82 | 80 | 82 | 35,000 | 820 |
| 2001-12-04 | 80 | 82 | 80 | 82 | 128,000 | 820 |
| 2001-12-03 | 83 | 83 | 79 | 80 | 155,000 | 800 |
| 2001-11-30 | 86 | 87 | 85 | 85 | 48,000 | 850 |
| 2001-11-29 | 86 | 86 | 85 | 86 | 88,000 | 860 |
| 2001-11-28 | 88 | 88 | 86 | 87 | 72,000 | 870 |
| 2001-11-27 | 89 | 91 | 89 | 90 | 68,000 | 900 |
| 2001-11-26 | 88 | 90 | 88 | 90 | 26,000 | 900 |
| 2001-11-22 | 87 | 89 | 86 | 88 | 45,000 | 880 |
| 2001-11-21 | 88 | 89 | 88 | 89 | 19,000 | 890 |
| 2001-11-20 | 89 | 89 | 88 | 88 | 20,000 | 880 |
| 2001-11-19 | 86 | 89 | 85 | 89 | 105,000 | 890 |
| 2001-11-16 | 91 | 91 | 89 | 89 | 106,000 | 890 |
| 2001-11-15 | 91 | 91 | 88 | 90 | 52,000 | 900 |
| 2001-11-14 | 88 | 89 | 88 | 88 | 46,000 | 880 |
| 2001-11-13 | 89 | 89 | 86 | 88 | 44,000 | 880 |
| 2001-11-12 | 90 | 90 | 88 | 89 | 50,000 | 890 |
| 2001-11-09 | 92 | 92 | 90 | 90 | 70,000 | 900 |
| 2001-11-08 | 93 | 93 | 92 | 93 | 38,000 | 930 |
| 2001-11-07 | 93 | 94 | 92 | 94 | 115,000 | 940 |
| 2001-11-06 | 93 | 94 | 92 | 92 | 77,000 | 920 |
| 2001-11-05 | 93 | 94 | 91 | 92 | 96,000 | 920 |
| 2001-11-02 | 93 | 96 | 93 | 94 | 147,000 | 940 |
| 2001-11-01 | 93 | 96 | 93 | 95 | 71,000 | 950 |
| 2001-10-31 | 94 | 97 | 93 | 95 | 179,000 | 950 |
| 2001-10-30 | 95 | 97 | 91 | 93 | 399,000 | 930 |
| 2001-10-29 | 105 | 105 | 99 | 99 | 144,000 | 990 |
| 2001-10-26 | 105 | 107 | 105 | 106 | 143,000 | 1,060 |
| 2001-10-25 | 106 | 109 | 106 | 107 | 104,000 | 1,070 |
| 2001-10-24 | 114 | 114 | 108 | 108 | 456,000 | 1,080 |
| 2001-10-23 | 107 | 114 | 104 | 113 | 863,000 | 1,130 |
| 2001-10-22 | 94 | 105 | 93 | 103 | 326,000 | 1,030 |
| 2001-10-19 | 90 | 94 | 90 | 94 | 69,000 | 940 |
| 2001-10-18 | 91 | 91 | 90 | 91 | 56,000 | 910 |
| 2001-10-17 | 91 | 93 | 91 | 93 | 44,000 | 930 |
| 2001-10-16 | 94 | 94 | 92 | 92 | 40,000 | 920 |
| 2001-10-15 | 94 | 94 | 93 | 94 | 42,000 | 940 |
| 2001-10-12 | 92 | 94 | 91 | 93 | 46,000 | 930 |
| 2001-10-11 | 91 | 93 | 90 | 93 | 67,000 | 930 |
| 2001-10-10 | 92 | 92 | 90 | 90 | 20,000 | 900 |
| 2001-10-09 | 91 | 93 | 89 | 91 | 78,000 | 910 |
| 2001-10-05 | 94 | 95 | 91 | 91 | 164,000 | 910 |
| 2001-10-04 | 93 | 96 | 92 | 94 | 198,000 | 940 |
| 2001-10-03 | 94 | 94 | 90 | 90 | 187,000 | 900 |
| 2001-10-02 | 90 | 92 | 89 | 92 | 74,000 | 920 |
| 2001-10-01 | 89 | 89 | 87 | 89 | 86,000 | 890 |
| 2001-09-28 | 85 | 87 | 85 | 87 | 91,000 | 870 |
| 2001-09-27 | 85 | 85 | 82 | 84 | 224,000 | 840 |
| 2001-09-26 | 88 | 88 | 86 | 88 | 103,000 | 880 |
| 2001-09-25 | 97 | 97 | 88 | 90 | 102,000 | 900 |
| 2001-09-21 | 89 | 90 | 87 | 88 | 88,000 | 880 |
| 2001-09-20 | 93 | 93 | 89 | 92 | 113,000 | 920 |
| 2001-09-19 | 93 | 95 | 93 | 94 | 92,000 | 940 |
| 2001-09-18 | 90 | 95 | 90 | 93 | 62,000 | 930 |
| 2001-09-17 | 93 | 93 | 88 | 89 | 243,000 | 890 |
| 2001-09-14 | 95 | 95 | 92 | 93 | 199,000 | 930 |
| 2001-09-13 | 88 | 95 | 87 | 95 | 395,000 | 950 |
| 2001-09-12 | 81 | 93 | 80 | 87 | 435,000 | 870 |
| 2001-09-11 | 100 | 100 | 95 | 95 | 172,000 | 950 |
| 2001-09-10 | 100 | 103 | 99 | 102 | 115,000 | 1,020 |
| 2001-09-07 | 102 | 104 | 100 | 103 | 70,000 | 1,030 |
| 2001-09-06 | 102 | 104 | 102 | 102 | 87,000 | 1,020 |
| 2001-09-05 | 107 | 107 | 103 | 104 | 55,000 | 1,040 |
| 2001-09-04 | 103 | 107 | 102 | 107 | 180,000 | 1,070 |
| 2001-09-03 | 112 | 113 | 109 | 109 | 88,000 | 1,090 |
| 2001-08-31 | 115 | 115 | 111 | 113 | 99,000 | 1,130 |
| 2001-08-30 | 115 | 118 | 111 | 118 | 88,000 | 1,180 |
| 2001-08-29 | 118 | 120 | 118 | 119 | 46,000 | 1,190 |
| 2001-08-28 | 121 | 121 | 118 | 118 | 56,000 | 1,180 |
| 2001-08-27 | 122 | 122 | 118 | 118 | 79,000 | 1,180 |
| 2001-08-24 | 119 | 119 | 118 | 119 | 60,000 | 1,190 |
| 2001-08-23 | 119 | 120 | 118 | 119 | 38,000 | 1,190 |
| 2001-08-22 | 120 | 120 | 118 | 119 | 35,000 | 1,190 |
| 2001-08-21 | 120 | 120 | 117 | 118 | 39,000 | 1,180 |
| 2001-08-20 | 118 | 120 | 117 | 118 | 30,000 | 1,180 |
| 2001-08-17 | 119 | 121 | 119 | 121 | 37,000 | 1,210 |
| 2001-08-16 | 121 | 122 | 118 | 118 | 48,000 | 1,180 |
| 2001-08-15 | 123 | 123 | 119 | 120 | 23,000 | 1,200 |
| 2001-08-14 | 117 | 120 | 117 | 120 | 38,000 | 1,200 |
| 2001-08-13 | 119 | 119 | 116 | 117 | 78,000 | 1,170 |
| 2001-08-10 | 120 | 121 | 119 | 119 | 31,000 | 1,190 |
| 2001-08-09 | 122 | 122 | 120 | 120 | 46,000 | 1,200 |
| 2001-08-08 | 123 | 126 | 123 | 124 | 45,000 | 1,240 |
| 2001-08-07 | 123 | 123 | 121 | 123 | 31,000 | 1,230 |
| 2001-08-06 | 120 | 123 | 120 | 121 | 34,000 | 1,210 |
| 2001-08-03 | 123 | 124 | 120 | 120 | 31,000 | 1,200 |
| 2001-08-02 | 120 | 123 | 120 | 122 | 63,000 | 1,220 |
| 2001-08-01 | 119 | 119 | 117 | 118 | 19,000 | 1,180 |
| 2001-07-31 | 115 | 118 | 115 | 116 | 35,000 | 1,160 |
| 2001-07-30 | 120 | 125 | 115 | 115 | 81,000 | 1,150 |
| 2001-07-27 | 125 | 125 | 121 | 121 | 52,000 | 1,210 |
| 2001-07-26 | 120 | 122 | 118 | 118 | 49,000 | 1,180 |
| 2001-07-25 | 113 | 119 | 113 | 119 | 82,000 | 1,190 |
| 2001-07-24 | 110 | 119 | 110 | 119 | 136,000 | 1,190 |
| 2001-07-23 | 124 | 126 | 111 | 111 | 243,000 | 1,110 |
| 2001-07-19 | 126 | 126 | 120 | 122 | 135,000 | 1,220 |
| 2001-07-18 | 133 | 133 | 128 | 129 | 94,000 | 1,290 |
| 2001-07-17 | 135 | 135 | 133 | 133 | 35,000 | 1,330 |
| 2001-07-16 | 134 | 136 | 132 | 133 | 63,000 | 1,330 |
| 2001-07-13 | 131 | 135 | 131 | 131 | 53,000 | 1,310 |
| 2001-07-12 | 130 | 130 | 129 | 130 | 104,000 | 1,300 |
| 2001-07-11 | 131 | 135 | 129 | 130 | 100,000 | 1,300 |
| 2001-07-10 | 137 | 137 | 132 | 136 | 74,000 | 1,360 |
| 2001-07-09 | 134 | 135 | 128 | 135 | 268,000 | 1,350 |
| 2001-07-06 | 142 | 142 | 135 | 137 | 130,000 | 1,370 |
| 2001-07-05 | 141 | 146 | 140 | 142 | 140,000 | 1,420 |
| 2001-07-04 | 141 | 143 | 139 | 139 | 71,000 | 1,390 |
| 2001-07-03 | 140 | 142 | 137 | 141 | 83,000 | 1,410 |
| 2001-07-02 | 144 | 145 | 140 | 140 | 67,000 | 1,400 |
| 2001-06-29 | 145 | 148 | 143 | 146 | 105,000 | 1,460 |
| 2001-06-28 | 146 | 148 | 143 | 144 | 119,000 | 1,440 |
| 2001-06-27 | 145 | 148 | 145 | 148 | 154,000 | 1,480 |
| 2001-06-26 | 140 | 145 | 140 | 145 | 147,000 | 1,450 |
| 2001-06-25 | 140 | 142 | 139 | 141 | 94,000 | 1,410 |
| 2001-06-22 | 134 | 137 | 133 | 137 | 78,000 | 1,370 |
| 2001-06-21 | 128 | 132 | 127 | 132 | 141,000 | 1,320 |
| 2001-06-20 | 133 | 135 | 127 | 128 | 201,000 | 1,280 |
| 2001-06-19 | 138 | 138 | 135 | 135 | 47,000 | 1,350 |
| 2001-06-18 | 138 | 140 | 135 | 137 | 86,000 | 1,370 |
| 2001-06-15 | 141 | 141 | 137 | 138 | 88,000 | 1,380 |
| 2001-06-14 | 136 | 139 | 136 | 138 | 67,000 | 1,380 |
| 2001-06-13 | 137 | 139 | 136 | 137 | 66,000 | 1,370 |
| 2001-06-12 | 140 | 142 | 139 | 139 | 88,000 | 1,390 |
| 2001-06-11 | 146 | 146 | 141 | 141 | 147,000 | 1,410 |
| 2001-06-08 | 136 | 141 | 136 | 141 | 167,000 | 1,410 |
| 2001-06-07 | 135 | 140 | 135 | 140 | 105,000 | 1,400 |
| 2001-06-06 | 138 | 142 | 136 | 139 | 88,000 | 1,390 |
| 2001-06-05 | 135 | 139 | 135 | 139 | 115,000 | 1,390 |
| 2001-06-04 | 142 | 143 | 131 | 134 | 196,000 | 1,340 |
| 2001-06-01 | 146 | 149 | 144 | 144 | 225,000 | 1,440 |
| 2001-05-31 | 149 | 149 | 143 | 145 | 274,000 | 1,450 |
| 2001-05-30 | 158 | 158 | 152 | 153 | 271,000 | 1,530 |
| 2001-05-29 | 159 | 164 | 159 | 163 | 283,000 | 1,630 |
| 2001-05-28 | 157 | 160 | 157 | 160 | 93,000 | 1,600 |
| 2001-05-25 | 159 | 159 | 156 | 157 | 97,000 | 1,570 |
| 2001-05-24 | 161 | 161 | 158 | 160 | 85,000 | 1,600 |
| 2001-05-23 | 162 | 162 | 160 | 160 | 140,000 | 1,600 |
| 2001-05-22 | 158 | 164 | 157 | 163 | 243,000 | 1,630 |
| 2001-05-21 | 158 | 158 | 156 | 157 | 159,000 | 1,570 |
| 2001-05-18 | 158 | 158 | 156 | 157 | 126,000 | 1,570 |
| 2001-05-17 | 158 | 158 | 155 | 158 | 70,000 | 1,580 |
| 2001-05-16 | 156 | 159 | 155 | 155 | 146,000 | 1,550 |
| 2001-05-15 | 156 | 157 | 155 | 155 | 223,000 | 1,550 |
| 2001-05-14 | 159 | 160 | 156 | 157 | 162,000 | 1,570 |
| 2001-05-11 | 160 | 162 | 159 | 161 | 113,000 | 1,610 |
| 2001-05-10 | 154 | 158 | 154 | 158 | 142,000 | 1,580 |
| 2001-05-09 | 155 | 157 | 153 | 154 | 176,000 | 1,540 |
| 2001-05-08 | 160 | 163 | 155 | 158 | 275,000 | 1,580 |
| 2001-05-07 | 167 | 168 | 161 | 165 | 319,000 | 1,650 |
| 2001-05-02 | 167 | 168 | 165 | 167 | 358,000 | 1,670 |
| 2001-05-01 | 165 | 169 | 165 | 168 | 433,000 | 1,680 |
| 2001-04-27 | 164 | 165 | 160 | 162 | 306,000 | 1,620 |
| 2001-04-26 | 170 | 170 | 163 | 163 | 567,000 | 1,630 |
| 2001-04-25 | 171 | 174 | 165 | 166 | 1,152,000 | 1,660 |
| 2001-04-24 | 155 | 169 | 155 | 169 | 969,000 | 1,690 |
| 2001-04-23 | 154 | 156 | 153 | 156 | 187,000 | 1,560 |
| 2001-04-20 | 157 | 157 | 150 | 153 | 255,000 | 1,530 |
| 2001-04-19 | 158 | 159 | 155 | 156 | 221,000 | 1,560 |
| 2001-04-18 | 157 | 159 | 154 | 157 | 295,000 | 1,570 |
| 2001-04-17 | 158 | 158 | 152 | 153 | 324,000 | 1,530 |
| 2001-04-16 | 155 | 159 | 155 | 155 | 201,000 | 1,550 |
| 2001-04-13 | 155 | 156 | 152 | 154 | 241,000 | 1,540 |
| 2001-04-12 | 156 | 158 | 155 | 157 | 244,000 | 1,570 |
| 2001-04-11 | 155 | 165 | 154 | 158 | 320,000 | 1,580 |
| 2001-04-10 | 155 | 156 | 152 | 153 | 241,000 | 1,530 |
| 2001-04-09 | 154 | 155 | 150 | 155 | 330,000 | 1,550 |
| 2001-04-06 | 167 | 170 | 157 | 158 | 451,000 | 1,580 |
| 2001-04-05 | 172 | 176 | 165 | 166 | 1,264,000 | 1,660 |
| 2001-04-04 | 162 | 170 | 156 | 169 | 1,096,000 | 1,690 |
| 2001-04-03 | 160 | 169 | 158 | 160 | 1,197,000 | 1,600 |
| 2001-04-02 | 158 | 167 | 150 | 159 | 1,731,000 | 1,590 |
| 2001-03-30 | 149 | 157 | 145 | 153 | 729,000 | 1,530 |
| 2001-03-29 | 150 | 157 | 141 | 151 | 1,170,000 | 1,510 |
| 2001-03-28 | 169 | 170 | 148 | 153 | 2,198,000 | 1,530 |
| 2001-03-27 | 180 | 189 | 160 | 167 | 7,856,000 | 1,670 |
| 2001-03-26 | 135 | 175 | 135 | 175 | 9,603,000 | 1,750 |
| 2001-03-23 | 112 | 131 | 111 | 125 | 1,297,000 | 1,250 |
| 2001-03-22 | 108 | 110 | 107 | 110 | 146,000 | 1,100 |
| 2001-03-21 | 106 | 109 | 105 | 109 | 140,000 | 1,090 |
| 2001-03-19 | 101 | 104 | 101 | 104 | 85,000 | 1,040 |
| 2001-03-16 | 101 | 103 | 101 | 103 | 87,000 | 1,030 |
| 2001-03-15 | 101 | 103 | 100 | 100 | 189,000 | 1,000 |
| 2001-03-14 | 102 | 105 | 102 | 102 | 73,000 | 1,020 |
| 2001-03-13 | 101 | 103 | 101 | 101 | 159,000 | 1,010 |
| 2001-03-12 | 106 | 106 | 103 | 103 | 79,000 | 1,030 |
| 2001-03-09 | 103 | 107 | 103 | 107 | 120,000 | 1,070 |
| 2001-03-08 | 104 | 104 | 101 | 103 | 52,000 | 1,030 |
| 2001-03-07 | 107 | 107 | 104 | 105 | 42,000 | 1,050 |
| 2001-03-06 | 100 | 104 | 100 | 104 | 78,000 | 1,040 |
| 2001-03-05 | 102 | 103 | 101 | 101 | 102,000 | 1,010 |
| 2001-03-02 | 108 | 110 | 105 | 105 | 123,000 | 1,050 |
| 2001-03-01 | 110 | 111 | 109 | 109 | 166,000 | 1,090 |
| 2001-02-28 | 111 | 113 | 110 | 110 | 178,000 | 1,100 |
| 2001-02-27 | 114 | 114 | 110 | 112 | 122,000 | 1,120 |
| 2001-02-26 | 109 | 113 | 109 | 112 | 304,000 | 1,120 |
| 2001-02-23 | 105 | 109 | 103 | 109 | 153,000 | 1,090 |
| 2001-02-22 | 105 | 105 | 103 | 104 | 76,000 | 1,040 |
| 2001-02-21 | 102 | 108 | 101 | 106 | 107,000 | 1,060 |
| 2001-02-20 | 101 | 103 | 101 | 102 | 73,000 | 1,020 |
| 2001-02-19 | 100 | 101 | 100 | 100 | 155,000 | 1,000 |
| 2001-02-16 | 100 | 102 | 100 | 100 | 133,000 | 1,000 |
| 2001-02-15 | 100 | 101 | 100 | 100 | 93,000 | 1,000 |
| 2001-02-14 | 101 | 101 | 97 | 101 | 110,000 | 1,010 |
| 2001-02-13 | 103 | 103 | 99 | 100 | 81,000 | 1,000 |
| 2001-02-09 | 100 | 101 | 99 | 100 | 76,000 | 1,000 |
| 2001-02-08 | 102 | 102 | 99 | 99 | 114,000 | 990 |
| 2001-02-07 | 102 | 104 | 102 | 102 | 38,000 | 1,020 |
| 2001-02-06 | 103 | 103 | 101 | 102 | 21,000 | 1,020 |
| 2001-02-05 | 102 | 103 | 101 | 102 | 68,000 | 1,020 |
| 2001-02-02 | 106 | 106 | 102 | 102 | 104,000 | 1,020 |
| 2001-02-01 | 107 | 108 | 105 | 107 | 151,000 | 1,070 |
| 2001-01-31 | 105 | 107 | 105 | 106 | 200,000 | 1,060 |
| 2001-01-30 | 103 | 106 | 100 | 104 | 279,000 | 1,040 |
| 2001-01-29 | 99 | 102 | 98 | 102 | 138,000 | 1,020 |
| 2001-01-26 | 100 | 100 | 97 | 99 | 59,000 | 990 |
| 2001-01-25 | 100 | 101 | 97 | 100 | 110,000 | 1,000 |
| 2001-01-24 | 103 | 103 | 100 | 100 | 147,000 | 1,000 |
| 2001-01-23 | 101 | 103 | 101 | 102 | 58,000 | 1,020 |
| 2001-01-22 | 103 | 103 | 102 | 102 | 74,000 | 1,020 |
| 2001-01-19 | 107 | 107 | 103 | 104 | 123,000 | 1,040 |
| 2001-01-18 | 108 | 108 | 101 | 107 | 248,000 | 1,070 |
| 2001-01-17 | 99 | 110 | 99 | 105 | 583,000 | 1,050 |
| 2001-01-16 | 93 | 99 | 93 | 95 | 201,000 | 950 |
| 2001-01-15 | 93 | 93 | 90 | 93 | 108,000 | 930 |
| 2001-01-12 | 86 | 90 | 86 | 90 | 91,000 | 900 |
| 2001-01-11 | 88 | 90 | 87 | 90 | 99,000 | 900 |
| 2001-01-10 | 91 | 91 | 87 | 87 | 218,000 | 870 |
| 2001-01-09 | 95 | 95 | 90 | 90 | 218,000 | 900 |
| 2001-01-05 | 97 | 97 | 95 | 95 | 139,000 | 950 |
| 2001-01-04 | 98 | 99 | 97 | 98 | 71,000 | 980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
