4064 日本カーバイド工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 112 | 112 | 110 | 111 | 150,000 | 1,110 |
| 2003-12-29 | 108 | 111 | 107 | 111 | 182,000 | 1,110 |
| 2003-12-26 | 104 | 105 | 103 | 105 | 228,000 | 1,050 |
| 2003-12-25 | 98 | 102 | 94 | 101 | 587,000 | 1,010 |
| 2003-12-24 | 101 | 101 | 95 | 98 | 418,000 | 980 |
| 2003-12-22 | 105 | 105 | 100 | 100 | 283,000 | 1,000 |
| 2003-12-19 | 107 | 108 | 102 | 104 | 191,000 | 1,040 |
| 2003-12-18 | 109 | 109 | 107 | 108 | 68,000 | 1,080 |
| 2003-12-17 | 113 | 113 | 109 | 109 | 120,000 | 1,090 |
| 2003-12-16 | 111 | 112 | 109 | 112 | 68,000 | 1,120 |
| 2003-12-15 | 113 | 114 | 112 | 112 | 148,000 | 1,120 |
| 2003-12-12 | 111 | 111 | 110 | 111 | 133,000 | 1,110 |
| 2003-12-11 | 109 | 110 | 107 | 107 | 74,000 | 1,070 |
| 2003-12-10 | 112 | 112 | 107 | 107 | 86,000 | 1,070 |
| 2003-12-09 | 114 | 114 | 109 | 111 | 111,000 | 1,110 |
| 2003-12-08 | 115 | 115 | 109 | 109 | 133,000 | 1,090 |
| 2003-12-05 | 116 | 117 | 111 | 113 | 320,000 | 1,130 |
| 2003-12-04 | 108 | 111 | 108 | 109 | 127,000 | 1,090 |
| 2003-12-03 | 108 | 110 | 107 | 109 | 187,000 | 1,090 |
| 2003-12-02 | 113 | 113 | 110 | 110 | 143,000 | 1,100 |
| 2003-12-01 | 105 | 111 | 103 | 111 | 148,000 | 1,110 |
| 2003-11-28 | 111 | 111 | 110 | 110 | 141,000 | 1,100 |
| 2003-11-27 | 114 | 114 | 111 | 111 | 125,000 | 1,110 |
| 2003-11-26 | 113 | 114 | 112 | 112 | 59,000 | 1,120 |
| 2003-11-25 | 119 | 119 | 109 | 111 | 255,000 | 1,110 |
| 2003-11-21 | 107 | 112 | 107 | 109 | 173,000 | 1,090 |
| 2003-11-20 | 103 | 108 | 103 | 107 | 208,000 | 1,070 |
| 2003-11-19 | 101 | 105 | 100 | 103 | 247,000 | 1,030 |
| 2003-11-18 | 99 | 105 | 99 | 103 | 426,000 | 1,030 |
| 2003-11-17 | 115 | 115 | 105 | 108 | 363,000 | 1,080 |
| 2003-11-14 | 117 | 119 | 116 | 117 | 213,000 | 1,170 |
| 2003-11-13 | 120 | 122 | 116 | 116 | 183,000 | 1,160 |
| 2003-11-12 | 115 | 118 | 113 | 115 | 302,000 | 1,150 |
| 2003-11-11 | 127 | 127 | 105 | 120 | 435,000 | 1,200 |
| 2003-11-10 | 130 | 131 | 128 | 128 | 86,000 | 1,280 |
| 2003-11-07 | 133 | 134 | 129 | 129 | 185,000 | 1,290 |
| 2003-11-06 | 129 | 139 | 129 | 132 | 647,000 | 1,320 |
| 2003-11-05 | 130 | 131 | 126 | 128 | 108,000 | 1,280 |
| 2003-11-04 | 130 | 132 | 130 | 132 | 109,000 | 1,320 |
| 2003-10-31 | 135 | 135 | 131 | 132 | 142,000 | 1,320 |
| 2003-10-30 | 132 | 138 | 129 | 138 | 156,000 | 1,380 |
| 2003-10-29 | 130 | 132 | 128 | 129 | 218,000 | 1,290 |
| 2003-10-28 | 130 | 130 | 126 | 128 | 234,000 | 1,280 |
| 2003-10-27 | 131 | 131 | 127 | 129 | 102,000 | 1,290 |
| 2003-10-24 | 130 | 133 | 128 | 130 | 188,000 | 1,300 |
| 2003-10-23 | 135 | 136 | 128 | 128 | 413,000 | 1,280 |
| 2003-10-22 | 144 | 144 | 138 | 139 | 418,000 | 1,390 |
| 2003-10-21 | 145 | 146 | 137 | 140 | 569,000 | 1,400 |
| 2003-10-20 | 142 | 146 | 141 | 144 | 736,000 | 1,440 |
| 2003-10-17 | 136 | 139 | 135 | 139 | 279,000 | 1,390 |
| 2003-10-16 | 133 | 136 | 133 | 136 | 257,000 | 1,360 |
| 2003-10-15 | 134 | 134 | 132 | 133 | 198,000 | 1,330 |
| 2003-10-14 | 134 | 135 | 133 | 133 | 221,000 | 1,330 |
| 2003-10-10 | 134 | 134 | 132 | 134 | 191,000 | 1,340 |
| 2003-10-09 | 137 | 137 | 133 | 134 | 113,000 | 1,340 |
| 2003-10-08 | 138 | 138 | 135 | 136 | 96,000 | 1,360 |
| 2003-10-07 | 139 | 140 | 137 | 137 | 154,000 | 1,370 |
| 2003-10-06 | 138 | 141 | 136 | 136 | 269,000 | 1,360 |
| 2003-10-03 | 138 | 139 | 135 | 135 | 330,000 | 1,350 |
| 2003-10-02 | 134 | 135 | 132 | 135 | 156,000 | 1,350 |
| 2003-10-01 | 130 | 132 | 128 | 130 | 204,000 | 1,300 |
| 2003-09-30 | 135 | 135 | 132 | 133 | 174,000 | 1,330 |
| 2003-09-29 | 137 | 137 | 133 | 135 | 129,000 | 1,350 |
| 2003-09-26 | 130 | 136 | 128 | 134 | 437,000 | 1,340 |
| 2003-09-25 | 132 | 133 | 130 | 131 | 272,000 | 1,310 |
| 2003-09-24 | 141 | 141 | 135 | 136 | 252,000 | 1,360 |
| 2003-09-22 | 143 | 143 | 135 | 140 | 228,000 | 1,400 |
| 2003-09-19 | 143 | 146 | 143 | 143 | 250,000 | 1,430 |
| 2003-09-18 | 145 | 145 | 142 | 143 | 142,000 | 1,430 |
| 2003-09-17 | 147 | 147 | 144 | 144 | 370,000 | 1,440 |
| 2003-09-16 | 145 | 147 | 142 | 146 | 257,000 | 1,460 |
| 2003-09-12 | 145 | 147 | 142 | 144 | 514,000 | 1,440 |
| 2003-09-11 | 146 | 146 | 144 | 145 | 344,000 | 1,450 |
| 2003-09-10 | 148 | 149 | 146 | 148 | 525,000 | 1,480 |
| 2003-09-09 | 153 | 153 | 149 | 149 | 789,000 | 1,490 |
| 2003-09-08 | 147 | 155 | 146 | 152 | 2,783,000 | 1,520 |
| 2003-09-05 | 141 | 151 | 140 | 147 | 2,317,000 | 1,470 |
| 2003-09-04 | 139 | 143 | 139 | 139 | 240,000 | 1,390 |
| 2003-09-03 | 142 | 145 | 138 | 140 | 315,000 | 1,400 |
| 2003-09-02 | 145 | 145 | 140 | 142 | 353,000 | 1,420 |
| 2003-09-01 | 145 | 147 | 143 | 143 | 328,000 | 1,430 |
| 2003-08-29 | 142 | 145 | 142 | 144 | 246,000 | 1,440 |
| 2003-08-28 | 145 | 146 | 142 | 142 | 416,000 | 1,420 |
| 2003-08-27 | 148 | 149 | 145 | 145 | 843,000 | 1,450 |
| 2003-08-26 | 146 | 149 | 142 | 148 | 2,299,000 | 1,480 |
| 2003-08-25 | 143 | 152 | 143 | 151 | 4,081,000 | 1,510 |
| 2003-08-22 | 144 | 145 | 140 | 143 | 1,486,000 | 1,430 |
| 2003-08-21 | 142 | 149 | 139 | 140 | 3,462,000 | 1,400 |
| 2003-08-20 | 135 | 140 | 131 | 137 | 1,178,000 | 1,370 |
| 2003-08-19 | 134 | 135 | 129 | 135 | 798,000 | 1,350 |
| 2003-08-18 | 128 | 132 | 126 | 131 | 483,000 | 1,310 |
| 2003-08-15 | 129 | 129 | 125 | 126 | 164,000 | 1,260 |
| 2003-08-14 | 123 | 128 | 122 | 128 | 235,000 | 1,280 |
| 2003-08-13 | 122 | 123 | 120 | 121 | 105,000 | 1,210 |
| 2003-08-12 | 122 | 122 | 117 | 120 | 170,000 | 1,200 |
| 2003-08-11 | 119 | 119 | 117 | 118 | 84,000 | 1,180 |
| 2003-08-08 | 122 | 122 | 118 | 118 | 205,000 | 1,180 |
| 2003-08-07 | 120 | 121 | 119 | 120 | 107,000 | 1,200 |
| 2003-08-06 | 120 | 123 | 118 | 120 | 133,000 | 1,200 |
| 2003-08-05 | 125 | 125 | 121 | 122 | 149,000 | 1,220 |
| 2003-08-04 | 123 | 126 | 123 | 125 | 99,000 | 1,250 |
| 2003-08-01 | 127 | 128 | 126 | 127 | 222,000 | 1,270 |
| 2003-07-31 | 129 | 129 | 127 | 127 | 196,000 | 1,270 |
| 2003-07-30 | 130 | 133 | 129 | 129 | 308,000 | 1,290 |
| 2003-07-29 | 128 | 134 | 127 | 131 | 692,000 | 1,310 |
| 2003-07-28 | 127 | 127 | 123 | 125 | 398,000 | 1,250 |
| 2003-07-25 | 122 | 123 | 120 | 122 | 120,000 | 1,220 |
| 2003-07-24 | 122 | 123 | 120 | 122 | 269,000 | 1,220 |
| 2003-07-23 | 118 | 122 | 117 | 122 | 348,000 | 1,220 |
| 2003-07-22 | 122 | 122 | 116 | 117 | 291,000 | 1,170 |
| 2003-07-18 | 114 | 123 | 114 | 121 | 876,000 | 1,210 |
| 2003-07-17 | 126 | 126 | 115 | 119 | 1,003,000 | 1,190 |
| 2003-07-16 | 137 | 139 | 129 | 130 | 2,649,000 | 1,300 |
| 2003-07-15 | 138 | 155 | 136 | 137 | 12,054,000 | 1,370 |
| 2003-07-14 | 132 | 136 | 132 | 135 | 374,000 | 1,350 |
| 2003-07-11 | 132 | 133 | 129 | 131 | 198,000 | 1,310 |
| 2003-07-10 | 131 | 136 | 129 | 135 | 605,000 | 1,350 |
| 2003-07-09 | 130 | 131 | 126 | 131 | 320,000 | 1,310 |
| 2003-07-08 | 134 | 135 | 130 | 132 | 444,000 | 1,320 |
| 2003-07-07 | 139 | 139 | 133 | 137 | 386,000 | 1,370 |
| 2003-07-04 | 130 | 137 | 125 | 135 | 573,000 | 1,350 |
| 2003-07-03 | 140 | 142 | 129 | 130 | 1,208,000 | 1,300 |
| 2003-07-02 | 138 | 140 | 134 | 138 | 1,141,000 | 1,380 |
| 2003-07-01 | 139 | 141 | 137 | 140 | 820,000 | 1,400 |
| 2003-06-30 | 144 | 145 | 139 | 142 | 1,605,000 | 1,420 |
| 2003-06-27 | 131 | 142 | 130 | 139 | 3,696,000 | 1,390 |
| 2003-06-26 | 127 | 130 | 127 | 129 | 279,000 | 1,290 |
| 2003-06-25 | 126 | 130 | 125 | 130 | 314,000 | 1,300 |
| 2003-06-24 | 128 | 130 | 125 | 125 | 559,000 | 1,250 |
| 2003-06-23 | 135 | 135 | 129 | 130 | 1,007,000 | 1,300 |
| 2003-06-20 | 123 | 132 | 123 | 130 | 939,000 | 1,300 |
| 2003-06-19 | 128 | 129 | 123 | 126 | 1,262,000 | 1,260 |
| 2003-06-18 | 131 | 138 | 127 | 128 | 6,513,000 | 1,280 |
| 2003-06-17 | 114 | 129 | 114 | 129 | 6,971,000 | 1,290 |
| 2003-06-16 | 112 | 113 | 111 | 113 | 283,000 | 1,130 |
| 2003-06-13 | 111 | 114 | 111 | 113 | 452,000 | 1,130 |
| 2003-06-12 | 117 | 117 | 113 | 113 | 550,000 | 1,130 |
| 2003-06-11 | 116 | 117 | 114 | 116 | 1,303,000 | 1,160 |
| 2003-06-10 | 112 | 116 | 111 | 116 | 1,117,000 | 1,160 |
| 2003-06-09 | 110 | 117 | 110 | 114 | 2,078,000 | 1,140 |
| 2003-06-06 | 109 | 113 | 108 | 109 | 1,178,000 | 1,090 |
| 2003-06-05 | 108 | 108 | 106 | 108 | 285,000 | 1,080 |
| 2003-06-04 | 104 | 108 | 104 | 108 | 508,000 | 1,080 |
| 2003-06-03 | 105 | 105 | 103 | 105 | 261,000 | 1,050 |
| 2003-06-02 | 104 | 105 | 103 | 105 | 312,000 | 1,050 |
| 2003-05-30 | 103 | 106 | 103 | 104 | 149,000 | 1,040 |
| 2003-05-29 | 106 | 107 | 104 | 105 | 271,000 | 1,050 |
| 2003-05-28 | 106 | 108 | 105 | 106 | 343,000 | 1,060 |
| 2003-05-27 | 105 | 107 | 105 | 105 | 142,000 | 1,050 |
| 2003-05-26 | 109 | 110 | 105 | 107 | 514,000 | 1,070 |
| 2003-05-23 | 110 | 110 | 108 | 109 | 344,000 | 1,090 |
| 2003-05-22 | 109 | 112 | 109 | 109 | 336,000 | 1,090 |
| 2003-05-21 | 112 | 113 | 108 | 110 | 816,000 | 1,100 |
| 2003-05-20 | 105 | 113 | 104 | 111 | 1,665,000 | 1,110 |
| 2003-05-19 | 106 | 107 | 105 | 105 | 252,000 | 1,050 |
| 2003-05-16 | 107 | 108 | 105 | 107 | 276,000 | 1,070 |
| 2003-05-15 | 109 | 109 | 106 | 107 | 405,000 | 1,070 |
| 2003-05-14 | 106 | 110 | 106 | 109 | 489,000 | 1,090 |
| 2003-05-13 | 108 | 108 | 105 | 105 | 466,000 | 1,050 |
| 2003-05-12 | 113 | 113 | 107 | 107 | 633,000 | 1,070 |
| 2003-05-09 | 110 | 113 | 109 | 111 | 1,418,000 | 1,110 |
| 2003-05-08 | 106 | 109 | 104 | 109 | 624,000 | 1,090 |
| 2003-05-07 | 111 | 115 | 105 | 109 | 2,487,000 | 1,090 |
| 2003-05-06 | 100 | 111 | 100 | 111 | 1,261,000 | 1,110 |
| 2003-05-02 | 95 | 99 | 95 | 98 | 326,000 | 980 |
| 2003-05-01 | 94 | 97 | 93 | 95 | 212,000 | 950 |
| 2003-04-30 | 92 | 94 | 90 | 93 | 389,000 | 930 |
| 2003-04-28 | 98 | 98 | 90 | 94 | 430,000 | 940 |
| 2003-04-25 | 102 | 104 | 98 | 99 | 622,000 | 990 |
| 2003-04-24 | 107 | 108 | 102 | 104 | 506,000 | 1,040 |
| 2003-04-23 | 108 | 110 | 106 | 109 | 385,000 | 1,090 |
| 2003-04-22 | 110 | 113 | 107 | 108 | 1,426,000 | 1,080 |
| 2003-04-21 | 109 | 109 | 106 | 108 | 479,000 | 1,080 |
| 2003-04-18 | 110 | 110 | 105 | 107 | 596,000 | 1,070 |
| 2003-04-17 | 101 | 110 | 100 | 108 | 1,154,000 | 1,080 |
| 2003-04-16 | 101 | 101 | 99 | 101 | 246,000 | 1,010 |
| 2003-04-15 | 101 | 103 | 101 | 103 | 302,000 | 1,030 |
| 2003-04-14 | 104 | 105 | 100 | 102 | 337,000 | 1,020 |
| 2003-04-11 | 104 | 110 | 104 | 106 | 587,000 | 1,060 |
| 2003-04-10 | 112 | 112 | 102 | 106 | 1,033,000 | 1,060 |
| 2003-04-09 | 106 | 113 | 104 | 108 | 963,000 | 1,080 |
| 2003-04-08 | 108 | 108 | 103 | 106 | 711,000 | 1,060 |
| 2003-04-07 | 111 | 114 | 107 | 109 | 3,026,000 | 1,090 |
| 2003-04-04 | 97 | 109 | 96 | 107 | 3,191,000 | 1,070 |
| 2003-04-03 | 99 | 99 | 94 | 97 | 445,000 | 970 |
| 2003-04-02 | 100 | 102 | 95 | 97 | 751,000 | 970 |
| 2003-04-01 | 89 | 98 | 88 | 97 | 762,000 | 970 |
| 2003-03-31 | 93 | 96 | 91 | 91 | 384,000 | 910 |
| 2003-03-28 | 100 | 101 | 93 | 95 | 1,329,000 | 950 |
| 2003-03-27 | 102 | 108 | 97 | 100 | 5,824,000 | 1,000 |
| 2003-03-26 | 85 | 97 | 84 | 97 | 2,451,000 | 970 |
| 2003-03-25 | 82 | 83 | 81 | 82 | 299,000 | 820 |
| 2003-03-24 | 84 | 86 | 82 | 86 | 476,000 | 860 |
| 2003-03-20 | 80 | 82 | 78 | 81 | 148,000 | 810 |
| 2003-03-19 | 81 | 81 | 78 | 79 | 130,000 | 790 |
| 2003-03-18 | 85 | 86 | 79 | 80 | 428,000 | 800 |
| 2003-03-17 | 86 | 87 | 78 | 80 | 236,000 | 800 |
| 2003-03-14 | 84 | 84 | 81 | 84 | 357,000 | 840 |
| 2003-03-13 | 82 | 83 | 80 | 80 | 107,000 | 800 |
| 2003-03-12 | 78 | 82 | 77 | 82 | 139,000 | 820 |
| 2003-03-11 | 78 | 82 | 77 | 79 | 229,000 | 790 |
| 2003-03-10 | 83 | 83 | 79 | 81 | 307,000 | 810 |
| 2003-03-07 | 90 | 91 | 86 | 86 | 257,000 | 860 |
| 2003-03-06 | 90 | 93 | 88 | 92 | 391,000 | 920 |
| 2003-03-05 | 90 | 91 | 86 | 89 | 291,000 | 890 |
| 2003-03-04 | 96 | 97 | 90 | 92 | 503,000 | 920 |
| 2003-03-03 | 88 | 96 | 85 | 95 | 736,000 | 950 |
| 2003-02-28 | 87 | 88 | 85 | 88 | 177,000 | 880 |
| 2003-02-27 | 86 | 87 | 85 | 87 | 250,000 | 870 |
| 2003-02-26 | 85 | 87 | 83 | 86 | 258,000 | 860 |
| 2003-02-25 | 88 | 88 | 83 | 84 | 480,000 | 840 |
| 2003-02-24 | 91 | 91 | 86 | 89 | 666,000 | 890 |
| 2003-02-21 | 96 | 100 | 92 | 93 | 714,000 | 930 |
| 2003-02-20 | 104 | 104 | 98 | 100 | 743,000 | 1,000 |
| 2003-02-19 | 95 | 106 | 94 | 103 | 1,255,000 | 1,030 |
| 2003-02-18 | 94 | 97 | 92 | 96 | 992,000 | 960 |
| 2003-02-17 | 85 | 101 | 84 | 101 | 1,457,000 | 1,010 |
| 2003-02-14 | 84 | 85 | 83 | 84 | 139,000 | 840 |
| 2003-02-13 | 87 | 87 | 84 | 84 | 265,000 | 840 |
| 2003-02-12 | 84 | 86 | 83 | 85 | 354,000 | 850 |
| 2003-02-10 | 82 | 84 | 82 | 82 | 174,000 | 820 |
| 2003-02-07 | 85 | 85 | 81 | 84 | 341,000 | 840 |
| 2003-02-06 | 85 | 85 | 82 | 84 | 600,000 | 840 |
| 2003-02-05 | 80 | 85 | 79 | 82 | 679,000 | 820 |
| 2003-02-04 | 79 | 81 | 78 | 80 | 236,000 | 800 |
| 2003-02-03 | 79 | 81 | 78 | 78 | 295,000 | 780 |
| 2003-01-31 | 75 | 78 | 74 | 78 | 170,000 | 780 |
| 2003-01-30 | 75 | 77 | 74 | 76 | 395,000 | 760 |
| 2003-01-29 | 83 | 84 | 76 | 76 | 1,923,000 | 760 |
| 2003-01-28 | 73 | 79 | 71 | 79 | 1,220,000 | 790 |
| 2003-01-27 | 70 | 73 | 69 | 70 | 159,000 | 700 |
| 2003-01-24 | 73 | 73 | 70 | 73 | 278,000 | 730 |
| 2003-01-23 | 72 | 72 | 69 | 72 | 456,000 | 720 |
| 2003-01-22 | 74 | 76 | 72 | 74 | 665,000 | 740 |
| 2003-01-21 | 71 | 74 | 69 | 73 | 911,000 | 730 |
| 2003-01-20 | 66 | 71 | 65 | 71 | 592,000 | 710 |
| 2003-01-17 | 63 | 66 | 63 | 66 | 141,000 | 660 |
| 2003-01-16 | 64 | 64 | 62 | 64 | 109,000 | 640 |
| 2003-01-15 | 62 | 65 | 60 | 65 | 354,000 | 650 |
| 2003-01-14 | 57 | 61 | 56 | 60 | 192,000 | 600 |
| 2003-01-10 | 59 | 59 | 56 | 56 | 91,000 | 560 |
| 2003-01-09 | 55 | 60 | 55 | 59 | 46,000 | 590 |
| 2003-01-08 | 56 | 57 | 55 | 55 | 93,000 | 550 |
| 2003-01-07 | 60 | 60 | 56 | 57 | 130,000 | 570 |
| 2003-01-06 | 59 | 60 | 58 | 59 | 113,000 | 590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
