4064 日本カーバイド工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 57 | 57 | 56 | 57 | 37,000 | 570 |
| 2002-12-27 | 57 | 58 | 56 | 58 | 99,000 | 580 |
| 2002-12-26 | 54 | 56 | 54 | 56 | 48,000 | 560 |
| 2002-12-25 | 53 | 55 | 52 | 55 | 117,000 | 550 |
| 2002-12-24 | 53 | 55 | 53 | 53 | 99,000 | 530 |
| 2002-12-20 | 56 | 56 | 53 | 53 | 137,000 | 530 |
| 2002-12-19 | 50 | 54 | 50 | 54 | 163,000 | 540 |
| 2002-12-18 | 55 | 55 | 52 | 53 | 193,000 | 530 |
| 2002-12-17 | 60 | 60 | 56 | 56 | 99,000 | 560 |
| 2002-12-16 | 58 | 59 | 56 | 58 | 76,000 | 580 |
| 2002-12-13 | 58 | 60 | 58 | 60 | 175,000 | 600 |
| 2002-12-12 | 59 | 61 | 59 | 59 | 85,000 | 590 |
| 2002-12-11 | 63 | 63 | 61 | 61 | 112,000 | 610 |
| 2002-12-10 | 60 | 63 | 59 | 63 | 164,000 | 630 |
| 2002-12-09 | 62 | 62 | 61 | 61 | 70,000 | 610 |
| 2002-12-06 | 62 | 63 | 61 | 62 | 86,000 | 620 |
| 2002-12-05 | 63 | 63 | 61 | 63 | 99,000 | 630 |
| 2002-12-04 | 67 | 67 | 61 | 63 | 254,000 | 630 |
| 2002-12-03 | 65 | 68 | 63 | 67 | 534,000 | 670 |
| 2002-12-02 | 63 | 65 | 63 | 63 | 99,000 | 630 |
| 2002-11-29 | 63 | 64 | 61 | 62 | 295,000 | 620 |
| 2002-11-28 | 62 | 63 | 60 | 62 | 169,000 | 620 |
| 2002-11-27 | 63 | 63 | 61 | 63 | 45,000 | 630 |
| 2002-11-26 | 64 | 65 | 61 | 63 | 72,000 | 630 |
| 2002-11-25 | 60 | 63 | 59 | 63 | 108,000 | 630 |
| 2002-11-22 | 61 | 61 | 59 | 60 | 81,000 | 600 |
| 2002-11-21 | 53 | 59 | 53 | 57 | 148,000 | 570 |
| 2002-11-20 | 50 | 55 | 50 | 54 | 85,000 | 540 |
| 2002-11-19 | 53 | 54 | 50 | 51 | 99,000 | 510 |
| 2002-11-18 | 53 | 55 | 53 | 55 | 81,000 | 550 |
| 2002-11-15 | 56 | 56 | 53 | 55 | 124,000 | 550 |
| 2002-11-14 | 62 | 62 | 48 | 50 | 103,000 | 500 |
| 2002-11-13 | 63 | 63 | 61 | 62 | 25,000 | 620 |
| 2002-11-12 | 60 | 62 | 58 | 61 | 115,000 | 610 |
| 2002-11-11 | 60 | 64 | 60 | 61 | 91,000 | 610 |
| 2002-11-08 | 61 | 63 | 60 | 62 | 35,000 | 620 |
| 2002-11-07 | 62 | 63 | 62 | 63 | 30,000 | 630 |
| 2002-11-06 | 62 | 63 | 61 | 61 | 95,000 | 610 |
| 2002-11-05 | 61 | 63 | 60 | 62 | 74,000 | 620 |
| 2002-11-01 | 64 | 64 | 62 | 63 | 47,000 | 630 |
| 2002-10-31 | 65 | 65 | 61 | 63 | 60,000 | 630 |
| 2002-10-30 | 65 | 65 | 63 | 64 | 42,000 | 640 |
| 2002-10-29 | 64 | 65 | 64 | 65 | 20,000 | 650 |
| 2002-10-28 | 65 | 65 | 63 | 65 | 37,000 | 650 |
| 2002-10-25 | 61 | 64 | 61 | 64 | 50,000 | 640 |
| 2002-10-24 | 64 | 64 | 63 | 64 | 56,000 | 640 |
| 2002-10-23 | 64 | 64 | 61 | 62 | 91,000 | 620 |
| 2002-10-22 | 65 | 67 | 64 | 65 | 45,000 | 650 |
| 2002-10-21 | 66 | 69 | 65 | 69 | 83,000 | 690 |
| 2002-10-18 | 64 | 66 | 64 | 65 | 151,000 | 650 |
| 2002-10-17 | 64 | 64 | 61 | 62 | 88,000 | 620 |
| 2002-10-16 | 64 | 66 | 60 | 65 | 236,000 | 650 |
| 2002-10-15 | 66 | 66 | 62 | 62 | 141,000 | 620 |
| 2002-10-11 | 59 | 63 | 57 | 61 | 133,000 | 610 |
| 2002-10-10 | 60 | 60 | 56 | 59 | 165,000 | 590 |
| 2002-10-09 | 65 | 65 | 60 | 61 | 71,000 | 610 |
| 2002-10-08 | 60 | 64 | 59 | 63 | 111,000 | 630 |
| 2002-10-07 | 69 | 69 | 62 | 63 | 139,000 | 630 |
| 2002-10-04 | 70 | 70 | 67 | 70 | 186,000 | 700 |
| 2002-10-03 | 73 | 75 | 70 | 70 | 112,000 | 700 |
| 2002-10-02 | 77 | 77 | 76 | 76 | 24,000 | 760 |
| 2002-10-01 | 79 | 79 | 76 | 77 | 35,000 | 770 |
| 2002-09-30 | 78 | 80 | 78 | 80 | 34,000 | 800 |
| 2002-09-27 | 80 | 81 | 79 | 80 | 76,000 | 800 |
| 2002-09-26 | 80 | 80 | 77 | 78 | 47,000 | 780 |
| 2002-09-25 | 79 | 80 | 78 | 80 | 7,000 | 800 |
| 2002-09-24 | 80 | 80 | 77 | 80 | 65,000 | 800 |
| 2002-09-20 | 78 | 81 | 78 | 80 | 35,000 | 800 |
| 2002-09-19 | 82 | 83 | 80 | 80 | 68,000 | 800 |
| 2002-09-18 | 80 | 80 | 77 | 79 | 48,000 | 790 |
| 2002-09-17 | 81 | 83 | 79 | 83 | 62,000 | 830 |
| 2002-09-13 | 76 | 81 | 76 | 81 | 198,000 | 810 |
| 2002-09-12 | 79 | 82 | 79 | 81 | 70,000 | 810 |
| 2002-09-11 | 77 | 78 | 75 | 78 | 61,000 | 780 |
| 2002-09-10 | 76 | 76 | 74 | 76 | 49,000 | 760 |
| 2002-09-09 | 73 | 76 | 73 | 74 | 68,000 | 740 |
| 2002-09-06 | 73 | 73 | 71 | 72 | 94,000 | 720 |
| 2002-09-05 | 73 | 77 | 73 | 74 | 144,000 | 740 |
| 2002-09-04 | 71 | 76 | 70 | 73 | 225,000 | 730 |
| 2002-09-03 | 78 | 78 | 75 | 76 | 168,000 | 760 |
| 2002-09-02 | 83 | 83 | 79 | 79 | 87,000 | 790 |
| 2002-08-30 | 85 | 85 | 81 | 83 | 112,000 | 830 |
| 2002-08-29 | 86 | 87 | 84 | 85 | 126,000 | 850 |
| 2002-08-28 | 89 | 89 | 86 | 87 | 155,000 | 870 |
| 2002-08-27 | 89 | 89 | 87 | 89 | 70,000 | 890 |
| 2002-08-26 | 88 | 89 | 86 | 89 | 79,000 | 890 |
| 2002-08-23 | 88 | 89 | 86 | 88 | 208,000 | 880 |
| 2002-08-22 | 87 | 88 | 86 | 86 | 225,000 | 860 |
| 2002-08-21 | 87 | 89 | 87 | 89 | 113,000 | 890 |
| 2002-08-20 | 94 | 94 | 89 | 91 | 257,000 | 910 |
| 2002-08-19 | 94 | 95 | 93 | 93 | 93,000 | 930 |
| 2002-08-16 | 95 | 96 | 93 | 95 | 89,000 | 950 |
| 2002-08-15 | 95 | 96 | 94 | 95 | 46,000 | 950 |
| 2002-08-14 | 95 | 95 | 92 | 94 | 126,000 | 940 |
| 2002-08-13 | 98 | 98 | 95 | 95 | 101,000 | 950 |
| 2002-08-12 | 99 | 99 | 97 | 97 | 57,000 | 970 |
| 2002-08-09 | 99 | 99 | 97 | 98 | 97,000 | 980 |
| 2002-08-08 | 98 | 99 | 96 | 96 | 107,000 | 960 |
| 2002-08-07 | 99 | 100 | 97 | 97 | 167,000 | 970 |
| 2002-08-06 | 99 | 100 | 98 | 98 | 307,000 | 980 |
| 2002-08-05 | 102 | 104 | 100 | 100 | 169,000 | 1,000 |
| 2002-08-02 | 105 | 106 | 102 | 102 | 504,000 | 1,020 |
| 2002-08-01 | 104 | 109 | 104 | 105 | 2,147,000 | 1,050 |
| 2002-07-31 | 102 | 103 | 100 | 102 | 615,000 | 1,020 |
| 2002-07-30 | 101 | 101 | 98 | 99 | 73,000 | 990 |
| 2002-07-29 | 101 | 101 | 98 | 98 | 164,000 | 980 |
| 2002-07-26 | 100 | 100 | 99 | 100 | 183,000 | 1,000 |
| 2002-07-25 | 104 | 104 | 100 | 100 | 231,000 | 1,000 |
| 2002-07-24 | 99 | 102 | 99 | 99 | 298,000 | 990 |
| 2002-07-23 | 96 | 98 | 95 | 98 | 238,000 | 980 |
| 2002-07-22 | 97 | 99 | 96 | 98 | 209,000 | 980 |
| 2002-07-19 | 100 | 104 | 100 | 101 | 345,000 | 1,010 |
| 2002-07-18 | 98 | 105 | 98 | 105 | 356,000 | 1,050 |
| 2002-07-17 | 95 | 96 | 94 | 95 | 147,000 | 950 |
| 2002-07-16 | 99 | 99 | 96 | 96 | 198,000 | 960 |
| 2002-07-15 | 98 | 101 | 98 | 99 | 250,000 | 990 |
| 2002-07-12 | 98 | 98 | 97 | 97 | 56,000 | 970 |
| 2002-07-11 | 98 | 99 | 97 | 98 | 143,000 | 980 |
| 2002-07-10 | 99 | 100 | 99 | 99 | 78,000 | 990 |
| 2002-07-09 | 100 | 101 | 99 | 101 | 153,000 | 1,010 |
| 2002-07-08 | 104 | 105 | 100 | 101 | 243,000 | 1,010 |
| 2002-07-05 | 104 | 105 | 102 | 102 | 144,000 | 1,020 |
| 2002-07-04 | 105 | 106 | 103 | 104 | 224,000 | 1,040 |
| 2002-07-03 | 102 | 106 | 101 | 106 | 317,000 | 1,060 |
| 2002-07-02 | 100 | 103 | 100 | 103 | 237,000 | 1,030 |
| 2002-07-01 | 96 | 102 | 96 | 101 | 311,000 | 1,010 |
| 2002-06-28 | 98 | 99 | 96 | 96 | 263,000 | 960 |
| 2002-06-27 | 94 | 98 | 94 | 95 | 194,000 | 950 |
| 2002-06-26 | 98 | 98 | 93 | 94 | 196,000 | 940 |
| 2002-06-25 | 91 | 98 | 91 | 97 | 408,000 | 970 |
| 2002-06-24 | 88 | 94 | 87 | 92 | 668,000 | 920 |
| 2002-06-21 | 94 | 96 | 94 | 95 | 378,000 | 950 |
| 2002-06-20 | 96 | 100 | 93 | 100 | 555,000 | 1,000 |
| 2002-06-19 | 103 | 104 | 99 | 100 | 427,000 | 1,000 |
| 2002-06-18 | 105 | 107 | 103 | 103 | 608,000 | 1,030 |
| 2002-06-17 | 106 | 107 | 100 | 100 | 894,000 | 1,000 |
| 2002-06-14 | 112 | 115 | 107 | 108 | 970,000 | 1,080 |
| 2002-06-13 | 115 | 117 | 110 | 117 | 1,341,000 | 1,170 |
| 2002-06-12 | 123 | 123 | 116 | 116 | 2,397,000 | 1,160 |
| 2002-06-11 | 125 | 125 | 121 | 125 | 3,732,000 | 1,250 |
| 2002-06-10 | 120 | 124 | 116 | 118 | 4,205,000 | 1,180 |
| 2002-06-07 | 114 | 117 | 111 | 114 | 1,486,000 | 1,140 |
| 2002-06-06 | 111 | 117 | 111 | 115 | 2,911,000 | 1,150 |
| 2002-06-05 | 109 | 112 | 107 | 109 | 2,762,000 | 1,090 |
| 2002-06-04 | 97 | 107 | 91 | 107 | 2,184,000 | 1,070 |
| 2002-06-03 | 91 | 94 | 91 | 93 | 197,000 | 930 |
| 2002-05-31 | 94 | 95 | 93 | 94 | 258,000 | 940 |
| 2002-05-30 | 96 | 97 | 93 | 96 | 437,000 | 960 |
| 2002-05-29 | 103 | 103 | 97 | 97 | 1,314,000 | 970 |
| 2002-05-28 | 95 | 103 | 95 | 103 | 1,375,000 | 1,030 |
| 2002-05-27 | 90 | 94 | 89 | 93 | 953,000 | 930 |
| 2002-05-24 | 85 | 89 | 85 | 88 | 642,000 | 880 |
| 2002-05-23 | 85 | 85 | 84 | 84 | 204,000 | 840 |
| 2002-05-22 | 82 | 84 | 81 | 84 | 147,000 | 840 |
| 2002-05-21 | 83 | 84 | 81 | 81 | 83,000 | 810 |
| 2002-05-20 | 83 | 84 | 81 | 83 | 133,000 | 830 |
| 2002-05-17 | 80 | 85 | 78 | 85 | 488,000 | 850 |
| 2002-05-16 | 78 | 79 | 78 | 79 | 139,000 | 790 |
| 2002-05-15 | 79 | 79 | 78 | 78 | 62,000 | 780 |
| 2002-05-14 | 78 | 80 | 78 | 78 | 64,000 | 780 |
| 2002-05-13 | 78 | 80 | 77 | 78 | 47,000 | 780 |
| 2002-05-10 | 78 | 80 | 78 | 78 | 77,000 | 780 |
| 2002-05-09 | 79 | 80 | 78 | 78 | 41,000 | 780 |
| 2002-05-08 | 77 | 79 | 77 | 78 | 48,000 | 780 |
| 2002-05-07 | 78 | 78 | 76 | 76 | 125,000 | 760 |
| 2002-05-02 | 79 | 80 | 78 | 80 | 61,000 | 800 |
| 2002-05-01 | 78 | 81 | 77 | 78 | 90,000 | 780 |
| 2002-04-30 | 80 | 81 | 77 | 81 | 149,000 | 810 |
| 2002-04-26 | 81 | 81 | 79 | 81 | 121,000 | 810 |
| 2002-04-25 | 82 | 84 | 81 | 82 | 104,000 | 820 |
| 2002-04-24 | 86 | 87 | 82 | 82 | 384,000 | 820 |
| 2002-04-23 | 77 | 86 | 77 | 84 | 642,000 | 840 |
| 2002-04-22 | 78 | 78 | 77 | 77 | 65,000 | 770 |
| 2002-04-19 | 77 | 78 | 76 | 78 | 52,000 | 780 |
| 2002-04-18 | 77 | 78 | 76 | 77 | 57,000 | 770 |
| 2002-04-17 | 78 | 78 | 77 | 77 | 55,000 | 770 |
| 2002-04-16 | 80 | 80 | 78 | 79 | 38,000 | 790 |
| 2002-04-15 | 79 | 80 | 77 | 79 | 93,000 | 790 |
| 2002-04-12 | 78 | 79 | 76 | 76 | 51,000 | 760 |
| 2002-04-11 | 79 | 79 | 78 | 78 | 68,000 | 780 |
| 2002-04-10 | 79 | 80 | 78 | 79 | 23,000 | 790 |
| 2002-04-09 | 81 | 81 | 79 | 79 | 93,000 | 790 |
| 2002-04-08 | 80 | 81 | 79 | 81 | 133,000 | 810 |
| 2002-04-05 | 76 | 79 | 75 | 79 | 125,000 | 790 |
| 2002-04-04 | 73 | 76 | 73 | 75 | 40,000 | 750 |
| 2002-04-03 | 75 | 75 | 70 | 73 | 113,000 | 730 |
| 2002-04-02 | 73 | 73 | 71 | 72 | 57,000 | 720 |
| 2002-04-01 | 75 | 75 | 73 | 73 | 58,000 | 730 |
| 2002-03-29 | 76 | 77 | 75 | 75 | 42,000 | 750 |
| 2002-03-28 | 76 | 77 | 76 | 77 | 38,000 | 770 |
| 2002-03-27 | 77 | 78 | 76 | 76 | 48,000 | 760 |
| 2002-03-26 | 76 | 78 | 75 | 78 | 42,000 | 780 |
| 2002-03-25 | 78 | 78 | 76 | 76 | 59,000 | 760 |
| 2002-03-22 | 78 | 79 | 78 | 78 | 50,000 | 780 |
| 2002-03-20 | 79 | 80 | 79 | 79 | 112,000 | 790 |
| 2002-03-19 | 77 | 80 | 77 | 78 | 34,000 | 780 |
| 2002-03-18 | 80 | 80 | 78 | 78 | 78,000 | 780 |
| 2002-03-15 | 77 | 80 | 77 | 80 | 109,000 | 800 |
| 2002-03-14 | 77 | 77 | 76 | 76 | 47,000 | 760 |
| 2002-03-13 | 80 | 80 | 76 | 77 | 212,000 | 770 |
| 2002-03-12 | 81 | 81 | 79 | 80 | 104,000 | 800 |
| 2002-03-11 | 78 | 81 | 78 | 81 | 184,000 | 810 |
| 2002-03-08 | 77 | 79 | 75 | 75 | 170,000 | 750 |
| 2002-03-07 | 77 | 78 | 73 | 77 | 156,000 | 770 |
| 2002-03-06 | 79 | 79 | 75 | 77 | 100,000 | 770 |
| 2002-03-05 | 82 | 82 | 78 | 79 | 92,000 | 790 |
| 2002-03-04 | 80 | 82 | 80 | 81 | 161,000 | 810 |
| 2002-03-01 | 78 | 79 | 76 | 79 | 120,000 | 790 |
| 2002-02-28 | 76 | 77 | 75 | 77 | 85,000 | 770 |
| 2002-02-27 | 72 | 76 | 72 | 76 | 130,000 | 760 |
| 2002-02-26 | 74 | 74 | 72 | 73 | 37,000 | 730 |
| 2002-02-25 | 72 | 73 | 71 | 72 | 72,000 | 720 |
| 2002-02-22 | 73 | 74 | 72 | 72 | 92,000 | 720 |
| 2002-02-21 | 75 | 76 | 73 | 76 | 36,000 | 760 |
| 2002-02-20 | 74 | 76 | 74 | 75 | 18,000 | 750 |
| 2002-02-19 | 73 | 74 | 73 | 74 | 19,000 | 740 |
| 2002-02-18 | 72 | 75 | 72 | 73 | 18,000 | 730 |
| 2002-02-15 | 78 | 78 | 74 | 74 | 58,000 | 740 |
| 2002-02-14 | 78 | 79 | 76 | 76 | 79,000 | 760 |
| 2002-02-13 | 73 | 77 | 72 | 77 | 153,000 | 770 |
| 2002-02-12 | 70 | 74 | 70 | 71 | 54,000 | 710 |
| 2002-02-08 | 70 | 70 | 68 | 69 | 60,000 | 690 |
| 2002-02-07 | 67 | 68 | 67 | 68 | 17,000 | 680 |
| 2002-02-06 | 67 | 68 | 65 | 68 | 31,000 | 680 |
| 2002-02-05 | 66 | 72 | 65 | 67 | 103,000 | 670 |
| 2002-02-04 | 67 | 68 | 67 | 67 | 36,000 | 670 |
| 2002-02-01 | 70 | 70 | 67 | 67 | 54,000 | 670 |
| 2002-01-31 | 70 | 71 | 69 | 69 | 81,000 | 690 |
| 2002-01-30 | 71 | 72 | 69 | 70 | 168,000 | 700 |
| 2002-01-29 | 75 | 75 | 71 | 71 | 104,000 | 710 |
| 2002-01-28 | 75 | 75 | 72 | 74 | 142,000 | 740 |
| 2002-01-25 | 76 | 80 | 72 | 75 | 879,000 | 750 |
| 2002-01-24 | 66 | 92 | 66 | 80 | 2,113,000 | 800 |
| 2002-01-23 | 66 | 67 | 66 | 66 | 63,000 | 660 |
| 2002-01-22 | 68 | 68 | 66 | 68 | 52,000 | 680 |
| 2002-01-21 | 69 | 69 | 64 | 68 | 59,000 | 680 |
| 2002-01-18 | 67 | 68 | 62 | 68 | 105,000 | 680 |
| 2002-01-17 | 61 | 69 | 61 | 67 | 77,000 | 670 |
| 2002-01-16 | 62 | 62 | 61 | 62 | 41,000 | 620 |
| 2002-01-15 | 65 | 65 | 62 | 62 | 78,000 | 620 |
| 2002-01-11 | 70 | 70 | 65 | 65 | 102,000 | 650 |
| 2002-01-10 | 67 | 69 | 66 | 66 | 174,000 | 660 |
| 2002-01-09 | 65 | 70 | 65 | 68 | 129,000 | 680 |
| 2002-01-08 | 67 | 68 | 65 | 66 | 52,000 | 660 |
| 2002-01-07 | 69 | 69 | 66 | 67 | 60,000 | 670 |
| 2002-01-04 | 66 | 69 | 66 | 69 | 53,000 | 690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
