4064 日本カーバイド工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	220	221	217	218	237,000	2,180
2004-12-29	223	224	219	221	748,000	2,210
2004-12-28	216	227	214	226	1,886,000	2,260
2004-12-27	215	216	212	216	765,000	2,160
2004-12-24	216	218	213	216	723,000	2,160
2004-12-22	220	220	215	216	978,000	2,160
2004-12-21	214	219	212	218	967,000	2,180
2004-12-20	212	216	211	213	327,000	2,130
2004-12-17	210	212	208	211	479,000	2,110
2004-12-16	211	214	210	212	352,000	2,120
2004-12-15	215	216	212	213	540,000	2,130
2004-12-14	217	219	209	213	1,120,000	2,130
2004-12-13	217	223	216	218	573,000	2,180
2004-12-10	224	225	218	219	707,000	2,190
2004-12-09	234	234	221	224	2,463,000	2,240
2004-12-08	228	240	227	235	9,486,000	2,350
2004-12-07	229	230	227	227	722,000	2,270
2004-12-06	225	232	225	230	1,587,000	2,300
2004-12-03	226	232	225	225	2,516,000	2,250
2004-12-02	220	231	217	230	3,296,000	2,300
2004-12-01	220	222	217	218	659,000	2,180
2004-11-30	215	224	215	223	999,000	2,230
2004-11-29	216	216	213	215	593,000	2,150
2004-11-26	217	217	214	216	571,000	2,160
2004-11-25	221	222	213	217	787,000	2,170
2004-11-24	225	225	220	220	621,000	2,200
2004-11-22	227	227	218	223	1,461,000	2,230
2004-11-19	226	234	225	230	1,758,000	2,300
2004-11-18	229	234	224	225	4,165,000	2,250
2004-11-17	213	232	213	229	7,304,000	2,290
2004-11-16	219	219	213	215	571,000	2,150
2004-11-15	218	221	215	217	725,000	2,170
2004-11-12	220	220	214	216	719,000	2,160
2004-11-11	222	224	215	219	1,582,000	2,190
2004-11-10	215	224	215	222	2,920,000	2,220
2004-11-09	211	214	210	213	424,000	2,130
2004-11-08	215	217	209	210	604,000	2,100
2004-11-05	218	220	215	215	648,000	2,150
2004-11-04	222	224	215	217	1,472,000	2,170
2004-11-02	210	221	210	216	2,530,000	2,160
2004-11-01	206	210	205	209	714,000	2,090
2004-10-29	214	214	206	210	938,000	2,100
2004-10-28	219	223	207	214	1,978,000	2,140
2004-10-27	232	234	215	218	2,781,000	2,180
2004-10-26	234	235	227	228	1,253,000	2,280
2004-10-25	233	239	231	239	1,083,000	2,390
2004-10-22	246	249	233	238	2,629,000	2,380
2004-10-21	256	260	244	244	8,028,000	2,440
2004-10-20	245	255	243	249	6,906,000	2,490
2004-10-19	241	250	240	249	7,908,000	2,490
2004-10-18	239	240	233	239	1,493,000	2,390
2004-10-15	231	241	230	240	1,603,000	2,400
2004-10-14	242	250	237	238	9,562,000	2,380
2004-10-13	243	247	233	242	9,365,000	2,420
2004-10-12	231	232	227	228	1,518,000	2,280
2004-10-08	226	235	223	232	2,360,000	2,320
2004-10-07	233	233	223	229	1,891,000	2,290
2004-10-06	229	234	222	229	5,256,000	2,290
2004-10-05	236	273	221	225	53,149,000	2,250
2004-10-04	217	233	211	231	12,002,000	2,310
2004-10-01	204	216	204	213	3,473,000	2,130
2004-09-30	212	212	201	202	1,346,000	2,020
2004-09-29	216	217	206	207	2,932,000	2,070
2004-09-28	223	235	206	210	20,340,000	2,100
2004-09-27	208	241	195	238	26,754,000	2,380
2004-09-24	201	217	198	202	21,339,000	2,020
2004-09-22	196	206	193	206	5,990,000	2,060
2004-09-21	186	196	185	194	638,000	1,940
2004-09-17	190	190	183	187	483,000	1,870
2004-09-16	190	196	189	191	575,000	1,910
2004-09-15	194	196	192	192	400,000	1,920
2004-09-14	196	199	192	193	591,000	1,930
2004-09-13	195	201	195	196	1,539,000	1,960
2004-09-10	192	193	185	191	823,000	1,910
2004-09-09	201	204	195	195	4,155,000	1,950
2004-09-08	192	199	191	198	1,441,000	1,980
2004-09-07	196	196	190	191	880,000	1,910
2004-09-06	198	200	192	194	2,288,000	1,940
2004-09-03	183	195	182	194	2,700,000	1,940
2004-09-02	176	184	176	179	645,000	1,790
2004-09-01	172	175	171	174	201,000	1,740
2004-08-31	173	175	171	172	83,000	1,720
2004-08-30	175	177	174	175	74,000	1,750
2004-08-27	173	178	172	175	285,000	1,750
2004-08-26	177	180	175	175	365,000	1,750
2004-08-25	166	175	165	174	316,000	1,740
2004-08-24	164	167	164	164	65,000	1,640
2004-08-23	165	167	163	164	71,000	1,640
2004-08-20	164	165	162	163	44,000	1,630
2004-08-19	163	165	162	165	53,000	1,650
2004-08-18	160	162	159	162	74,000	1,620
2004-08-17	166	167	160	162	93,000	1,620
2004-08-16	163	163	158	160	79,000	1,600
2004-08-13	165	165	162	163	87,000	1,630
2004-08-12	166	169	166	166	134,000	1,660
2004-08-11	168	170	164	165	139,000	1,650
2004-08-10	163	163	158	163	116,000	1,630
2004-08-09	158	162	150	162	127,000	1,620
2004-08-06	160	162	158	162	84,000	1,620
2004-08-05	165	165	162	163	87,000	1,630
2004-08-04	164	167	156	167	167,000	1,670
2004-08-03	166	170	162	168	143,000	1,680
2004-08-02	167	168	165	167	76,000	1,670
2004-07-30	164	169	163	166	115,000	1,660
2004-07-29	167	169	160	160	163,000	1,600
2004-07-28	167	171	165	168	193,000	1,680
2004-07-27	174	174	165	165	352,000	1,650
2004-07-26	176	176	173	174	185,000	1,740
2004-07-23	187	187	180	180	463,000	1,800
2004-07-22	173	189	173	185	1,171,000	1,850
2004-07-21	174	176	173	175	159,000	1,750
2004-07-20	175	175	173	174	81,000	1,740
2004-07-16	176	176	170	176	315,000	1,760
2004-07-15	178	181	175	178	215,000	1,780
2004-07-14	183	184	179	180	267,000	1,800
2004-07-13	183	183	180	182	214,000	1,820
2004-07-12	181	182	180	181	224,000	1,810
2004-07-09	175	180	174	178	334,000	1,780
2004-07-08	178	178	175	176	232,000	1,760
2004-07-07	178	180	176	178	348,000	1,780
2004-07-06	182	182	180	181	280,000	1,810
2004-07-05	183	184	181	182	362,000	1,820
2004-07-02	190	190	185	186	436,000	1,860
2004-07-01	192	194	190	191	501,000	1,910
2004-06-30	193	193	191	192	259,000	1,920
2004-06-29	194	194	192	194	216,000	1,940
2004-06-28	193	196	192	194	605,000	1,940
2004-06-25	192	192	187	190	555,000	1,900
2004-06-24	190	193	190	190	285,000	1,900
2004-06-23	189	189	185	187	259,000	1,870
2004-06-22	190	192	186	187	342,000	1,870
2004-06-21	193	195	190	192	480,000	1,920
2004-06-18	195	195	191	193	396,000	1,930
2004-06-17	200	200	195	196	658,000	1,960
2004-06-16	199	200	194	199	2,683,000	1,990
2004-06-15	198	206	196	205	2,331,000	2,050
2004-06-14	193	202	193	199	1,072,000	1,990
2004-06-11	194	197	192	193	665,000	1,930
2004-06-10	193	196	193	196	465,000	1,960
2004-06-09	196	201	193	198	883,000	1,980
2004-06-08	201	201	194	197	1,341,000	1,970
2004-06-07	195	206	195	202	6,336,000	2,020
2004-06-04	180	193	180	191	1,549,000	1,910
2004-06-03	183	191	175	180	1,471,000	1,800
2004-06-02	176	179	175	176	296,000	1,760
2004-06-01	168	180	168	177	794,000	1,770
2004-05-31	167	168	166	168	130,000	1,680
2004-05-28	168	169	166	169	158,000	1,690
2004-05-27	171	171	167	168	170,000	1,680
2004-05-26	175	176	168	169	221,000	1,690
2004-05-25	174	174	170	171	180,000	1,710
2004-05-24	176	177	172	173	386,000	1,730
2004-05-21	162	171	160	171	272,000	1,710
2004-05-20	162	168	157	164	294,000	1,640
2004-05-19	155	165	155	161	236,000	1,610
2004-05-18	141	154	141	152	352,000	1,520
2004-05-17	161	161	145	146	387,000	1,460
2004-05-14	161	168	161	162	226,000	1,620
2004-05-13	172	172	164	164	342,000	1,640
2004-05-12	166	170	162	170	349,000	1,700
2004-05-11	160	163	153	157	674,000	1,570
2004-05-10	176	177	156	162	501,000	1,620
2004-05-07	180	185	178	183	343,000	1,830
2004-05-06	192	194	183	183	351,000	1,830
2004-04-30	189	192	187	191	373,000	1,910
2004-04-28	194	196	191	192	223,000	1,920
2004-04-27	192	198	192	195	472,000	1,950
2004-04-26	199	200	193	194	435,000	1,940
2004-04-23	200	201	191	199	469,000	1,990
2004-04-22	205	205	200	201	487,000	2,010
2004-04-21	196	205	192	204	1,013,000	2,040
2004-04-20	193	200	193	197	504,000	1,970
2004-04-19	200	200	184	196	1,351,000	1,960
2004-04-16	206	208	199	202	1,044,000	2,020
2004-04-15	210	220	196	207	2,212,000	2,070
2004-04-14	208	214	205	209	2,226,000	2,090
2004-04-13	216	217	208	208	3,524,000	2,080
2004-04-12	198	212	197	211	5,163,000	2,110
2004-04-09	200	202	192	193	3,611,000	1,930
2004-04-08	197	204	194	203	12,123,000	2,030
2004-04-07	184	193	180	187	8,260,000	1,870
2004-04-06	173	178	172	175	2,656,000	1,750
2004-04-05	170	176	166	176	4,534,000	1,760
2004-04-02	165	167	163	164	818,000	1,640
2004-04-01	165	168	162	164	1,096,000	1,640
2004-03-31	170	170	163	165	2,005,000	1,650
2004-03-30	160	171	160	167	9,057,000	1,670
2004-03-29	155	160	153	156	1,193,000	1,560
2004-03-26	155	156	152	154	452,000	1,540
2004-03-25	156	159	153	153	1,634,000	1,530
2004-03-24	150	155	148	153	1,181,000	1,530
2004-03-23	147	149	145	149	314,000	1,490
2004-03-22	151	152	145	148	968,000	1,480
2004-03-19	152	153	150	151	428,000	1,510
2004-03-18	156	160	152	154	1,622,000	1,540
2004-03-17	153	156	152	156	373,000	1,560
2004-03-16	152	155	152	154	206,000	1,540
2004-03-15	156	156	152	155	623,000	1,550
2004-03-12	154	156	152	152	719,000	1,520
2004-03-11	153	162	153	157	3,529,000	1,570
2004-03-10	150	157	149	157	1,303,000	1,570
2004-03-09	149	151	148	151	270,000	1,510
2004-03-08	153	153	149	149	277,000	1,490
2004-03-05	152	154	149	151	382,000	1,510
2004-03-04	151	155	149	152	738,000	1,520
2004-03-03	150	152	148	151	305,000	1,510
2004-03-02	158	158	148	150	1,637,000	1,500
2004-03-01	143	153	143	153	1,592,000	1,530
2004-02-27	140	142	140	142	201,000	1,420
2004-02-26	140	141	138	140	142,000	1,400
2004-02-25	141	142	138	140	257,000	1,400
2004-02-24	142	143	140	141	246,000	1,410
2004-02-23	141	142	139	141	150,000	1,410
2004-02-20	140	142	138	140	279,000	1,400
2004-02-19	141	142	139	140	130,000	1,400
2004-02-18	146	146	140	141	309,000	1,410
2004-02-17	138	144	138	144	334,000	1,440
2004-02-16	140	140	137	139	112,000	1,390
2004-02-13	141	141	137	137	145,000	1,370
2004-02-12	141	143	138	138	158,000	1,380
2004-02-10	140	143	139	140	174,000	1,400
2004-02-09	144	144	138	138	169,000	1,380
2004-02-06	141	141	138	140	173,000	1,400
2004-02-05	137	141	136	140	333,000	1,400
2004-02-04	146	146	140	142	287,000	1,420
2004-02-03	146	146	141	145	386,000	1,450
2004-02-02	148	149	145	146	339,000	1,460
2004-01-30	142	150	142	147	564,000	1,470
2004-01-29	144	146	141	144	582,000	1,440
2004-01-28	148	148	146	146	593,000	1,460
2004-01-27	152	152	150	150	263,000	1,500
2004-01-26	152	154	150	151	597,000	1,510
2004-01-23	155	155	149	152	907,000	1,520
2004-01-22	151	160	151	154	8,595,000	1,540
2004-01-21	147	149	145	149	579,000	1,490
2004-01-20	148	150	146	146	723,000	1,460
2004-01-19	149	153	147	147	807,000	1,470
2004-01-16	146	150	142	148	981,000	1,480
2004-01-15	152	152	146	146	954,000	1,460
2004-01-14	149	153	146	152	2,052,000	1,520
2004-01-13	153	157	150	153	4,277,000	1,530
2004-01-09	143	148	136	148	3,971,000	1,480
2004-01-08	137	142	135	141	5,943,000	1,410
2004-01-07	118	132	117	132	3,640,000	1,320
2004-01-06	115	117	112	113	171,000	1,130
2004-01-05	112	115	111	115	160,000	1,150

分割・併合履歴： [2017-09-27]1株→0.1株