4064 日本カーバイド工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 260 | 261 | 256 | 261 | 311,000 | 2,610 |
| 2006-12-28 | 259 | 264 | 258 | 260 | 542,000 | 2,600 |
| 2006-12-27 | 259 | 261 | 257 | 258 | 274,000 | 2,580 |
| 2006-12-26 | 253 | 261 | 252 | 259 | 792,000 | 2,590 |
| 2006-12-25 | 258 | 259 | 252 | 252 | 266,000 | 2,520 |
| 2006-12-22 | 255 | 262 | 255 | 256 | 740,000 | 2,560 |
| 2006-12-21 | 264 | 264 | 257 | 258 | 546,000 | 2,580 |
| 2006-12-20 | 254 | 265 | 254 | 264 | 760,000 | 2,640 |
| 2006-12-19 | 258 | 259 | 255 | 256 | 470,000 | 2,560 |
| 2006-12-18 | 264 | 264 | 260 | 262 | 379,000 | 2,620 |
| 2006-12-15 | 268 | 268 | 262 | 263 | 472,000 | 2,630 |
| 2006-12-14 | 269 | 269 | 263 | 263 | 412,000 | 2,630 |
| 2006-12-13 | 264 | 271 | 264 | 269 | 632,000 | 2,690 |
| 2006-12-12 | 269 | 269 | 263 | 264 | 482,000 | 2,640 |
| 2006-12-11 | 263 | 271 | 263 | 269 | 779,000 | 2,690 |
| 2006-12-08 | 264 | 266 | 262 | 263 | 441,000 | 2,630 |
| 2006-12-07 | 266 | 270 | 263 | 265 | 920,000 | 2,650 |
| 2006-12-06 | 255 | 266 | 254 | 264 | 1,298,000 | 2,640 |
| 2006-12-05 | 259 | 260 | 251 | 254 | 816,000 | 2,540 |
| 2006-12-04 | 246 | 258 | 246 | 257 | 645,000 | 2,570 |
| 2006-12-01 | 249 | 250 | 247 | 248 | 252,000 | 2,480 |
| 2006-11-30 | 251 | 251 | 247 | 249 | 304,000 | 2,490 |
| 2006-11-29 | 250 | 252 | 244 | 246 | 495,000 | 2,460 |
| 2006-11-28 | 239 | 247 | 238 | 247 | 697,000 | 2,470 |
| 2006-11-27 | 236 | 242 | 235 | 240 | 370,000 | 2,400 |
| 2006-11-24 | 234 | 235 | 228 | 235 | 351,000 | 2,350 |
| 2006-11-22 | 225 | 236 | 224 | 236 | 872,000 | 2,360 |
| 2006-11-21 | 230 | 234 | 226 | 226 | 627,000 | 2,260 |
| 2006-11-20 | 243 | 243 | 231 | 231 | 779,000 | 2,310 |
| 2006-11-17 | 253 | 253 | 241 | 245 | 621,000 | 2,450 |
| 2006-11-16 | 261 | 262 | 250 | 250 | 712,000 | 2,500 |
| 2006-11-15 | 262 | 264 | 258 | 260 | 273,000 | 2,600 |
| 2006-11-14 | 253 | 260 | 253 | 257 | 334,000 | 2,570 |
| 2006-11-13 | 258 | 258 | 248 | 249 | 361,000 | 2,490 |
| 2006-11-10 | 255 | 261 | 255 | 258 | 319,000 | 2,580 |
| 2006-11-09 | 265 | 266 | 255 | 257 | 742,000 | 2,570 |
| 2006-11-08 | 273 | 275 | 260 | 261 | 1,089,000 | 2,610 |
| 2006-11-07 | 279 | 280 | 270 | 272 | 745,000 | 2,720 |
| 2006-11-06 | 277 | 278 | 273 | 277 | 400,000 | 2,770 |
| 2006-11-02 | 278 | 280 | 275 | 279 | 658,000 | 2,790 |
| 2006-11-01 | 276 | 285 | 274 | 282 | 1,767,000 | 2,820 |
| 2006-10-31 | 278 | 280 | 272 | 278 | 1,065,000 | 2,780 |
| 2006-10-30 | 270 | 282 | 269 | 276 | 2,714,000 | 2,760 |
| 2006-10-27 | 276 | 279 | 266 | 268 | 2,416,000 | 2,680 |
| 2006-10-26 | 282 | 287 | 280 | 281 | 1,047,000 | 2,810 |
| 2006-10-25 | 289 | 292 | 282 | 286 | 1,332,000 | 2,860 |
| 2006-10-24 | 290 | 297 | 285 | 289 | 2,656,000 | 2,890 |
| 2006-10-23 | 280 | 294 | 278 | 289 | 3,945,000 | 2,890 |
| 2006-10-20 | 274 | 281 | 274 | 280 | 796,000 | 2,800 |
| 2006-10-19 | 276 | 281 | 273 | 276 | 1,438,000 | 2,760 |
| 2006-10-18 | 270 | 278 | 264 | 277 | 1,973,000 | 2,770 |
| 2006-10-17 | 258 | 273 | 254 | 273 | 1,629,000 | 2,730 |
| 2006-10-16 | 248 | 255 | 246 | 255 | 362,000 | 2,550 |
| 2006-10-13 | 247 | 251 | 244 | 247 | 522,000 | 2,470 |
| 2006-10-12 | 240 | 248 | 239 | 243 | 427,000 | 2,430 |
| 2006-10-11 | 252 | 253 | 242 | 243 | 406,000 | 2,430 |
| 2006-10-10 | 249 | 255 | 247 | 252 | 396,000 | 2,520 |
| 2006-10-06 | 259 | 259 | 254 | 256 | 189,000 | 2,560 |
| 2006-10-05 | 260 | 261 | 256 | 261 | 169,000 | 2,610 |
| 2006-10-04 | 266 | 266 | 253 | 256 | 614,000 | 2,560 |
| 2006-10-03 | 265 | 265 | 262 | 263 | 426,000 | 2,630 |
| 2006-10-02 | 257 | 267 | 257 | 266 | 662,000 | 2,660 |
| 2006-09-29 | 259 | 263 | 255 | 256 | 582,000 | 2,560 |
| 2006-09-28 | 260 | 262 | 258 | 259 | 371,000 | 2,590 |
| 2006-09-27 | 257 | 261 | 253 | 258 | 808,000 | 2,580 |
| 2006-09-26 | 245 | 256 | 244 | 252 | 838,000 | 2,520 |
| 2006-09-25 | 247 | 247 | 242 | 243 | 486,000 | 2,430 |
| 2006-09-22 | 251 | 252 | 247 | 249 | 425,000 | 2,490 |
| 2006-09-21 | 256 | 256 | 249 | 253 | 336,000 | 2,530 |
| 2006-09-20 | 258 | 258 | 249 | 252 | 496,000 | 2,520 |
| 2006-09-19 | 257 | 262 | 255 | 258 | 488,000 | 2,580 |
| 2006-09-15 | 258 | 258 | 250 | 255 | 518,000 | 2,550 |
| 2006-09-14 | 253 | 262 | 252 | 259 | 1,205,000 | 2,590 |
| 2006-09-13 | 268 | 270 | 251 | 251 | 1,078,000 | 2,510 |
| 2006-09-12 | 274 | 275 | 263 | 263 | 1,082,000 | 2,630 |
| 2006-09-11 | 286 | 287 | 271 | 273 | 1,308,000 | 2,730 |
| 2006-09-08 | 282 | 288 | 281 | 284 | 897,000 | 2,840 |
| 2006-09-07 | 284 | 288 | 281 | 284 | 870,000 | 2,840 |
| 2006-09-06 | 295 | 296 | 284 | 287 | 2,299,000 | 2,870 |
| 2006-09-05 | 286 | 299 | 286 | 296 | 6,985,000 | 2,960 |
| 2006-09-04 | 284 | 285 | 279 | 283 | 1,363,000 | 2,830 |
| 2006-09-01 | 277 | 288 | 277 | 282 | 4,775,000 | 2,820 |
| 2006-08-31 | 278 | 278 | 274 | 276 | 570,000 | 2,760 |
| 2006-08-30 | 274 | 277 | 269 | 275 | 614,000 | 2,750 |
| 2006-08-29 | 275 | 276 | 271 | 273 | 426,000 | 2,730 |
| 2006-08-28 | 279 | 284 | 272 | 272 | 1,372,000 | 2,720 |
| 2006-08-25 | 268 | 287 | 267 | 280 | 3,615,000 | 2,800 |
| 2006-08-24 | 272 | 273 | 269 | 269 | 294,000 | 2,690 |
| 2006-08-23 | 273 | 276 | 271 | 274 | 389,000 | 2,740 |
| 2006-08-22 | 270 | 275 | 269 | 274 | 753,000 | 2,740 |
| 2006-08-21 | 278 | 279 | 272 | 272 | 536,000 | 2,720 |
| 2006-08-18 | 280 | 280 | 276 | 279 | 744,000 | 2,790 |
| 2006-08-17 | 279 | 284 | 275 | 279 | 2,244,000 | 2,790 |
| 2006-08-16 | 281 | 282 | 274 | 276 | 1,036,000 | 2,760 |
| 2006-08-15 | 279 | 283 | 277 | 281 | 904,000 | 2,810 |
| 2006-08-14 | 279 | 280 | 272 | 278 | 1,003,000 | 2,780 |
| 2006-08-11 | 275 | 284 | 275 | 282 | 1,586,000 | 2,820 |
| 2006-08-10 | 274 | 276 | 270 | 275 | 837,000 | 2,750 |
| 2006-08-09 | 262 | 273 | 258 | 272 | 636,000 | 2,720 |
| 2006-08-08 | 258 | 264 | 256 | 263 | 400,000 | 2,630 |
| 2006-08-07 | 269 | 269 | 258 | 260 | 736,000 | 2,600 |
| 2006-08-04 | 275 | 277 | 266 | 269 | 759,000 | 2,690 |
| 2006-08-03 | 276 | 281 | 272 | 274 | 1,120,000 | 2,740 |
| 2006-08-02 | 265 | 276 | 265 | 276 | 1,403,000 | 2,760 |
| 2006-08-01 | 259 | 271 | 258 | 265 | 951,000 | 2,650 |
| 2006-07-31 | 256 | 263 | 254 | 259 | 747,000 | 2,590 |
| 2006-07-28 | 246 | 254 | 242 | 252 | 941,000 | 2,520 |
| 2006-07-27 | 238 | 251 | 238 | 246 | 2,004,000 | 2,460 |
| 2006-07-26 | 243 | 247 | 236 | 237 | 303,000 | 2,370 |
| 2006-07-25 | 248 | 251 | 240 | 241 | 493,000 | 2,410 |
| 2006-07-24 | 243 | 243 | 232 | 243 | 617,000 | 2,430 |
| 2006-07-21 | 248 | 249 | 244 | 248 | 339,000 | 2,480 |
| 2006-07-20 | 255 | 257 | 247 | 253 | 820,000 | 2,530 |
| 2006-07-19 | 240 | 244 | 227 | 241 | 1,207,000 | 2,410 |
| 2006-07-18 | 264 | 264 | 231 | 235 | 2,724,000 | 2,350 |
| 2006-07-14 | 269 | 272 | 265 | 268 | 1,086,000 | 2,680 |
| 2006-07-13 | 275 | 280 | 271 | 273 | 1,382,000 | 2,730 |
| 2006-07-12 | 276 | 283 | 271 | 276 | 2,232,000 | 2,760 |
| 2006-07-11 | 287 | 288 | 275 | 279 | 4,340,000 | 2,790 |
| 2006-07-10 | 263 | 282 | 262 | 282 | 2,829,000 | 2,820 |
| 2006-07-07 | 276 | 277 | 266 | 270 | 1,372,000 | 2,700 |
| 2006-07-06 | 278 | 282 | 273 | 278 | 3,864,000 | 2,780 |
| 2006-07-05 | 256 | 287 | 254 | 283 | 7,651,000 | 2,830 |
| 2006-07-04 | 257 | 262 | 253 | 261 | 1,043,000 | 2,610 |
| 2006-07-03 | 257 | 258 | 254 | 256 | 734,000 | 2,560 |
| 2006-06-30 | 264 | 265 | 256 | 258 | 624,000 | 2,580 |
| 2006-06-29 | 260 | 266 | 256 | 259 | 1,233,000 | 2,590 |
| 2006-06-28 | 258 | 263 | 256 | 259 | 887,000 | 2,590 |
| 2006-06-27 | 270 | 273 | 264 | 264 | 1,337,000 | 2,640 |
| 2006-06-26 | 270 | 278 | 267 | 268 | 4,111,000 | 2,680 |
| 2006-06-23 | 251 | 268 | 249 | 265 | 2,734,000 | 2,650 |
| 2006-06-22 | 257 | 260 | 250 | 255 | 1,220,000 | 2,550 |
| 2006-06-21 | 252 | 260 | 247 | 254 | 1,105,000 | 2,540 |
| 2006-06-20 | 256 | 258 | 248 | 249 | 1,270,000 | 2,490 |
| 2006-06-19 | 257 | 261 | 252 | 256 | 2,119,000 | 2,560 |
| 2006-06-16 | 246 | 265 | 245 | 258 | 3,970,000 | 2,580 |
| 2006-06-15 | 229 | 241 | 223 | 236 | 2,080,000 | 2,360 |
| 2006-06-14 | 208 | 220 | 208 | 215 | 382,000 | 2,150 |
| 2006-06-13 | 214 | 223 | 209 | 209 | 600,000 | 2,090 |
| 2006-06-12 | 205 | 224 | 204 | 220 | 867,000 | 2,200 |
| 2006-06-09 | 208 | 218 | 197 | 210 | 1,731,000 | 2,100 |
| 2006-06-08 | 211 | 215 | 203 | 208 | 1,472,000 | 2,080 |
| 2006-06-07 | 236 | 240 | 216 | 222 | 823,000 | 2,220 |
| 2006-06-06 | 242 | 245 | 237 | 241 | 360,000 | 2,410 |
| 2006-06-05 | 253 | 255 | 244 | 247 | 247,000 | 2,470 |
| 2006-06-02 | 250 | 250 | 216 | 250 | 968,000 | 2,500 |
| 2006-06-01 | 256 | 260 | 237 | 245 | 570,000 | 2,450 |
| 2006-05-31 | 251 | 255 | 246 | 254 | 606,000 | 2,540 |
| 2006-05-30 | 262 | 265 | 254 | 256 | 595,000 | 2,560 |
| 2006-05-29 | 272 | 275 | 263 | 265 | 486,000 | 2,650 |
| 2006-05-26 | 268 | 274 | 268 | 271 | 232,000 | 2,710 |
| 2006-05-25 | 274 | 274 | 267 | 269 | 251,000 | 2,690 |
| 2006-05-24 | 267 | 276 | 267 | 273 | 668,000 | 2,730 |
| 2006-05-23 | 275 | 275 | 265 | 266 | 589,000 | 2,660 |
| 2006-05-22 | 286 | 289 | 275 | 276 | 616,000 | 2,760 |
| 2006-05-19 | 285 | 287 | 279 | 282 | 1,293,000 | 2,820 |
| 2006-05-18 | 264 | 291 | 262 | 285 | 2,937,000 | 2,850 |
| 2006-05-17 | 256 | 278 | 254 | 273 | 1,096,000 | 2,730 |
| 2006-05-16 | 270 | 271 | 253 | 254 | 717,000 | 2,540 |
| 2006-05-15 | 271 | 275 | 265 | 268 | 857,000 | 2,680 |
| 2006-05-12 | 270 | 278 | 268 | 276 | 1,062,000 | 2,760 |
| 2006-05-11 | 286 | 291 | 276 | 280 | 1,249,000 | 2,800 |
| 2006-05-10 | 289 | 295 | 284 | 289 | 1,656,000 | 2,890 |
| 2006-05-09 | 296 | 296 | 283 | 286 | 1,844,000 | 2,860 |
| 2006-05-08 | 302 | 304 | 296 | 297 | 1,658,000 | 2,970 |
| 2006-05-02 | 300 | 306 | 299 | 300 | 1,401,000 | 3,000 |
| 2006-05-01 | 302 | 308 | 298 | 303 | 2,162,000 | 3,030 |
| 2006-04-28 | 309 | 314 | 298 | 301 | 4,348,000 | 3,010 |
| 2006-04-27 | 305 | 318 | 301 | 310 | 10,595,000 | 3,100 |
| 2006-04-26 | 315 | 318 | 301 | 303 | 15,731,000 | 3,030 |
| 2006-04-25 | 287 | 307 | 284 | 307 | 10,580,000 | 3,070 |
| 2006-04-24 | 286 | 298 | 281 | 288 | 5,481,000 | 2,880 |
| 2006-04-21 | 300 | 304 | 285 | 287 | 9,654,000 | 2,870 |
| 2006-04-20 | 288 | 310 | 287 | 295 | 27,956,000 | 2,950 |
| 2006-04-19 | 264 | 285 | 262 | 284 | 3,214,000 | 2,840 |
| 2006-04-18 | 254 | 261 | 253 | 260 | 354,000 | 2,600 |
| 2006-04-17 | 268 | 270 | 254 | 257 | 817,000 | 2,570 |
| 2006-04-14 | 270 | 271 | 265 | 265 | 442,000 | 2,650 |
| 2006-04-13 | 267 | 278 | 266 | 271 | 2,062,000 | 2,710 |
| 2006-04-12 | 268 | 272 | 263 | 263 | 921,000 | 2,630 |
| 2006-04-11 | 258 | 269 | 257 | 268 | 1,413,000 | 2,680 |
| 2006-04-10 | 258 | 259 | 255 | 256 | 180,000 | 2,560 |
| 2006-04-07 | 253 | 258 | 251 | 258 | 295,000 | 2,580 |
| 2006-04-06 | 254 | 256 | 250 | 254 | 424,000 | 2,540 |
| 2006-04-05 | 258 | 259 | 248 | 249 | 454,000 | 2,490 |
| 2006-04-04 | 262 | 263 | 254 | 257 | 575,000 | 2,570 |
| 2006-04-03 | 260 | 263 | 257 | 262 | 312,000 | 2,620 |
| 2006-03-31 | 261 | 264 | 259 | 260 | 265,000 | 2,600 |
| 2006-03-30 | 261 | 264 | 258 | 262 | 480,000 | 2,620 |
| 2006-03-29 | 258 | 268 | 255 | 260 | 1,224,000 | 2,600 |
| 2006-03-28 | 255 | 259 | 251 | 257 | 344,000 | 2,570 |
| 2006-03-27 | 250 | 255 | 249 | 252 | 213,000 | 2,520 |
| 2006-03-24 | 250 | 254 | 250 | 252 | 158,000 | 2,520 |
| 2006-03-23 | 253 | 256 | 249 | 250 | 248,000 | 2,500 |
| 2006-03-22 | 256 | 256 | 249 | 253 | 256,000 | 2,530 |
| 2006-03-20 | 250 | 259 | 248 | 254 | 466,000 | 2,540 |
| 2006-03-17 | 248 | 254 | 246 | 250 | 423,000 | 2,500 |
| 2006-03-16 | 252 | 258 | 249 | 253 | 583,000 | 2,530 |
| 2006-03-15 | 256 | 260 | 249 | 252 | 923,000 | 2,520 |
| 2006-03-14 | 258 | 260 | 252 | 260 | 3,415,000 | 2,600 |
| 2006-03-13 | 236 | 266 | 236 | 261 | 5,997,000 | 2,610 |
| 2006-03-10 | 232 | 236 | 228 | 232 | 235,000 | 2,320 |
| 2006-03-09 | 226 | 230 | 225 | 230 | 92,000 | 2,300 |
| 2006-03-08 | 222 | 225 | 222 | 224 | 93,000 | 2,240 |
| 2006-03-07 | 228 | 228 | 222 | 224 | 94,000 | 2,240 |
| 2006-03-06 | 220 | 230 | 220 | 224 | 181,000 | 2,240 |
| 2006-03-03 | 221 | 224 | 220 | 221 | 175,000 | 2,210 |
| 2006-03-02 | 230 | 232 | 223 | 224 | 251,000 | 2,240 |
| 2006-03-01 | 230 | 232 | 226 | 228 | 356,000 | 2,280 |
| 2006-02-28 | 240 | 240 | 231 | 236 | 271,000 | 2,360 |
| 2006-02-27 | 243 | 245 | 238 | 238 | 154,000 | 2,380 |
| 2006-02-24 | 246 | 248 | 239 | 242 | 198,000 | 2,420 |
| 2006-02-23 | 242 | 245 | 236 | 242 | 257,000 | 2,420 |
| 2006-02-22 | 231 | 240 | 229 | 230 | 197,000 | 2,300 |
| 2006-02-21 | 208 | 234 | 208 | 230 | 506,000 | 2,300 |
| 2006-02-20 | 233 | 239 | 205 | 210 | 995,000 | 2,100 |
| 2006-02-17 | 257 | 257 | 235 | 235 | 726,000 | 2,350 |
| 2006-02-16 | 245 | 256 | 242 | 251 | 703,000 | 2,510 |
| 2006-02-15 | 257 | 258 | 245 | 248 | 526,000 | 2,480 |
| 2006-02-14 | 238 | 250 | 231 | 247 | 566,000 | 2,470 |
| 2006-02-13 | 260 | 263 | 241 | 243 | 714,000 | 2,430 |
| 2006-02-10 | 275 | 277 | 264 | 268 | 775,000 | 2,680 |
| 2006-02-09 | 268 | 281 | 267 | 275 | 1,081,000 | 2,750 |
| 2006-02-08 | 273 | 275 | 265 | 268 | 866,000 | 2,680 |
| 2006-02-07 | 275 | 283 | 274 | 275 | 1,340,000 | 2,750 |
| 2006-02-06 | 265 | 278 | 262 | 272 | 2,119,000 | 2,720 |
| 2006-02-03 | 253 | 259 | 253 | 256 | 272,000 | 2,560 |
| 2006-02-02 | 256 | 264 | 255 | 256 | 355,000 | 2,560 |
| 2006-02-01 | 258 | 259 | 254 | 256 | 270,000 | 2,560 |
| 2006-01-31 | 259 | 261 | 258 | 259 | 155,000 | 2,590 |
| 2006-01-30 | 262 | 265 | 257 | 257 | 338,000 | 2,570 |
| 2006-01-27 | 262 | 262 | 257 | 259 | 314,000 | 2,590 |
| 2006-01-26 | 249 | 263 | 249 | 258 | 464,000 | 2,580 |
| 2006-01-25 | 247 | 253 | 245 | 250 | 191,000 | 2,500 |
| 2006-01-24 | 240 | 248 | 240 | 245 | 399,000 | 2,450 |
| 2006-01-23 | 239 | 248 | 239 | 240 | 553,000 | 2,400 |
| 2006-01-20 | 258 | 259 | 243 | 249 | 556,000 | 2,490 |
| 2006-01-19 | 235 | 256 | 235 | 254 | 818,000 | 2,540 |
| 2006-01-18 | 260 | 263 | 234 | 238 | 1,596,000 | 2,380 |
| 2006-01-17 | 275 | 285 | 263 | 267 | 656,000 | 2,670 |
| 2006-01-16 | 282 | 290 | 276 | 288 | 849,000 | 2,880 |
| 2006-01-13 | 279 | 287 | 278 | 280 | 1,167,000 | 2,800 |
| 2006-01-12 | 267 | 284 | 266 | 284 | 2,468,000 | 2,840 |
| 2006-01-11 | 267 | 269 | 259 | 265 | 1,213,000 | 2,650 |
| 2006-01-10 | 264 | 273 | 258 | 273 | 1,948,000 | 2,730 |
| 2006-01-06 | 249 | 261 | 249 | 257 | 1,512,000 | 2,570 |
| 2006-01-05 | 250 | 250 | 246 | 249 | 403,000 | 2,490 |
| 2006-01-04 | 249 | 251 | 247 | 249 | 245,000 | 2,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
