4064 日本カーバイド工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 199 | 201 | 198 | 198 | 111,000 | 1,980 |
| 2007-12-27 | 209 | 209 | 203 | 203 | 183,000 | 2,030 |
| 2007-12-26 | 203 | 207 | 203 | 207 | 141,000 | 2,070 |
| 2007-12-25 | 204 | 207 | 200 | 201 | 364,000 | 2,010 |
| 2007-12-21 | 202 | 204 | 198 | 202 | 315,000 | 2,020 |
| 2007-12-20 | 211 | 211 | 201 | 202 | 490,000 | 2,020 |
| 2007-12-19 | 213 | 214 | 208 | 209 | 647,000 | 2,090 |
| 2007-12-18 | 213 | 214 | 211 | 214 | 278,000 | 2,140 |
| 2007-12-17 | 215 | 216 | 212 | 213 | 267,000 | 2,130 |
| 2007-12-14 | 225 | 228 | 218 | 220 | 434,000 | 2,200 |
| 2007-12-13 | 233 | 233 | 223 | 225 | 140,000 | 2,250 |
| 2007-12-12 | 226 | 232 | 223 | 232 | 243,000 | 2,320 |
| 2007-12-11 | 225 | 228 | 225 | 227 | 170,000 | 2,270 |
| 2007-12-10 | 232 | 232 | 225 | 225 | 170,000 | 2,250 |
| 2007-12-07 | 230 | 234 | 229 | 231 | 246,000 | 2,310 |
| 2007-12-06 | 226 | 231 | 224 | 226 | 225,000 | 2,260 |
| 2007-12-05 | 229 | 230 | 222 | 227 | 233,000 | 2,270 |
| 2007-12-04 | 235 | 235 | 226 | 229 | 370,000 | 2,290 |
| 2007-12-03 | 238 | 240 | 231 | 235 | 383,000 | 2,350 |
| 2007-11-30 | 237 | 240 | 236 | 239 | 296,000 | 2,390 |
| 2007-11-29 | 234 | 239 | 234 | 235 | 299,000 | 2,350 |
| 2007-11-28 | 227 | 230 | 223 | 227 | 413,000 | 2,270 |
| 2007-11-27 | 215 | 226 | 212 | 223 | 571,000 | 2,230 |
| 2007-11-26 | 219 | 221 | 216 | 217 | 430,000 | 2,170 |
| 2007-11-22 | 209 | 221 | 209 | 218 | 433,000 | 2,180 |
| 2007-11-21 | 218 | 222 | 215 | 215 | 471,000 | 2,150 |
| 2007-11-20 | 210 | 221 | 210 | 218 | 691,000 | 2,180 |
| 2007-11-19 | 228 | 232 | 223 | 224 | 447,000 | 2,240 |
| 2007-11-16 | 235 | 235 | 230 | 233 | 380,000 | 2,330 |
| 2007-11-15 | 240 | 243 | 236 | 237 | 418,000 | 2,370 |
| 2007-11-14 | 234 | 238 | 232 | 236 | 329,000 | 2,360 |
| 2007-11-13 | 232 | 233 | 223 | 228 | 525,000 | 2,280 |
| 2007-11-12 | 228 | 231 | 224 | 230 | 556,000 | 2,300 |
| 2007-11-09 | 233 | 237 | 231 | 232 | 462,000 | 2,320 |
| 2007-11-08 | 231 | 236 | 228 | 234 | 668,000 | 2,340 |
| 2007-11-07 | 238 | 242 | 234 | 235 | 438,000 | 2,350 |
| 2007-11-06 | 235 | 241 | 234 | 238 | 596,000 | 2,380 |
| 2007-11-05 | 245 | 246 | 238 | 239 | 680,000 | 2,390 |
| 2007-11-02 | 244 | 251 | 242 | 247 | 1,071,000 | 2,470 |
| 2007-11-01 | 256 | 258 | 248 | 249 | 1,493,000 | 2,490 |
| 2007-10-31 | 242 | 253 | 242 | 253 | 1,793,000 | 2,530 |
| 2007-10-30 | 241 | 244 | 238 | 242 | 1,292,000 | 2,420 |
| 2007-10-29 | 238 | 243 | 236 | 242 | 1,850,000 | 2,420 |
| 2007-10-26 | 231 | 241 | 229 | 238 | 6,865,000 | 2,380 |
| 2007-10-25 | 215 | 215 | 209 | 212 | 243,000 | 2,120 |
| 2007-10-24 | 221 | 224 | 218 | 218 | 337,000 | 2,180 |
| 2007-10-23 | 214 | 220 | 213 | 219 | 610,000 | 2,190 |
| 2007-10-22 | 210 | 215 | 208 | 214 | 513,000 | 2,140 |
| 2007-10-19 | 228 | 228 | 220 | 222 | 472,000 | 2,220 |
| 2007-10-18 | 219 | 229 | 216 | 228 | 1,218,000 | 2,280 |
| 2007-10-17 | 218 | 224 | 211 | 216 | 1,386,000 | 2,160 |
| 2007-10-16 | 218 | 221 | 213 | 216 | 575,000 | 2,160 |
| 2007-10-15 | 216 | 222 | 213 | 221 | 757,000 | 2,210 |
| 2007-10-12 | 205 | 216 | 202 | 214 | 772,000 | 2,140 |
| 2007-10-11 | 200 | 205 | 197 | 204 | 286,000 | 2,040 |
| 2007-10-10 | 201 | 202 | 200 | 200 | 94,000 | 2,000 |
| 2007-10-09 | 200 | 201 | 199 | 199 | 220,000 | 1,990 |
| 2007-10-05 | 198 | 198 | 195 | 195 | 75,000 | 1,950 |
| 2007-10-04 | 195 | 197 | 194 | 196 | 92,000 | 1,960 |
| 2007-10-03 | 194 | 198 | 194 | 197 | 119,000 | 1,970 |
| 2007-10-02 | 193 | 195 | 192 | 194 | 152,000 | 1,940 |
| 2007-10-01 | 197 | 197 | 191 | 191 | 74,000 | 1,910 |
| 2007-09-28 | 199 | 199 | 194 | 196 | 115,000 | 1,960 |
| 2007-09-27 | 191 | 198 | 191 | 194 | 238,000 | 1,940 |
| 2007-09-26 | 185 | 187 | 184 | 186 | 113,000 | 1,860 |
| 2007-09-25 | 183 | 184 | 181 | 184 | 77,000 | 1,840 |
| 2007-09-21 | 187 | 187 | 182 | 183 | 132,000 | 1,830 |
| 2007-09-20 | 186 | 189 | 185 | 187 | 198,000 | 1,870 |
| 2007-09-19 | 181 | 184 | 181 | 184 | 198,000 | 1,840 |
| 2007-09-18 | 181 | 181 | 172 | 174 | 242,000 | 1,740 |
| 2007-09-14 | 177 | 183 | 177 | 180 | 292,000 | 1,800 |
| 2007-09-13 | 184 | 186 | 180 | 181 | 185,000 | 1,810 |
| 2007-09-12 | 188 | 188 | 183 | 185 | 245,000 | 1,850 |
| 2007-09-11 | 189 | 189 | 185 | 188 | 187,000 | 1,880 |
| 2007-09-10 | 192 | 192 | 190 | 190 | 137,000 | 1,900 |
| 2007-09-07 | 194 | 196 | 194 | 196 | 98,000 | 1,960 |
| 2007-09-06 | 195 | 198 | 193 | 197 | 191,000 | 1,970 |
| 2007-09-05 | 205 | 207 | 200 | 200 | 165,000 | 2,000 |
| 2007-09-04 | 204 | 206 | 204 | 205 | 231,000 | 2,050 |
| 2007-09-03 | 198 | 204 | 198 | 203 | 261,000 | 2,030 |
| 2007-08-31 | 194 | 200 | 194 | 200 | 184,000 | 2,000 |
| 2007-08-30 | 199 | 199 | 194 | 195 | 159,000 | 1,950 |
| 2007-08-29 | 193 | 195 | 191 | 195 | 217,000 | 1,950 |
| 2007-08-28 | 194 | 199 | 194 | 198 | 288,000 | 1,980 |
| 2007-08-27 | 199 | 200 | 195 | 195 | 292,000 | 1,950 |
| 2007-08-24 | 198 | 198 | 194 | 196 | 278,000 | 1,960 |
| 2007-08-23 | 192 | 196 | 192 | 196 | 223,000 | 1,960 |
| 2007-08-22 | 190 | 191 | 188 | 190 | 292,000 | 1,900 |
| 2007-08-21 | 188 | 193 | 188 | 192 | 332,000 | 1,920 |
| 2007-08-20 | 191 | 192 | 186 | 187 | 417,000 | 1,870 |
| 2007-08-17 | 200 | 200 | 181 | 182 | 681,000 | 1,820 |
| 2007-08-16 | 197 | 201 | 192 | 200 | 925,000 | 2,000 |
| 2007-08-15 | 213 | 214 | 197 | 200 | 1,414,000 | 2,000 |
| 2007-08-14 | 216 | 218 | 214 | 218 | 222,000 | 2,180 |
| 2007-08-13 | 214 | 220 | 214 | 218 | 432,000 | 2,180 |
| 2007-08-10 | 223 | 224 | 211 | 212 | 714,000 | 2,120 |
| 2007-08-09 | 225 | 228 | 223 | 225 | 402,000 | 2,250 |
| 2007-08-08 | 226 | 228 | 221 | 223 | 515,000 | 2,230 |
| 2007-08-07 | 232 | 240 | 224 | 226 | 1,110,000 | 2,260 |
| 2007-08-06 | 218 | 222 | 217 | 222 | 91,000 | 2,220 |
| 2007-08-03 | 221 | 224 | 221 | 222 | 60,000 | 2,220 |
| 2007-08-02 | 223 | 224 | 217 | 221 | 189,000 | 2,210 |
| 2007-08-01 | 225 | 225 | 222 | 222 | 153,000 | 2,220 |
| 2007-07-31 | 229 | 231 | 226 | 227 | 90,000 | 2,270 |
| 2007-07-30 | 217 | 228 | 217 | 228 | 211,000 | 2,280 |
| 2007-07-27 | 220 | 227 | 219 | 225 | 456,000 | 2,250 |
| 2007-07-26 | 235 | 235 | 228 | 229 | 386,000 | 2,290 |
| 2007-07-25 | 233 | 236 | 233 | 235 | 150,000 | 2,350 |
| 2007-07-24 | 238 | 240 | 235 | 237 | 165,000 | 2,370 |
| 2007-07-23 | 238 | 240 | 231 | 236 | 383,000 | 2,360 |
| 2007-07-20 | 242 | 243 | 239 | 240 | 354,000 | 2,400 |
| 2007-07-19 | 243 | 243 | 241 | 241 | 135,000 | 2,410 |
| 2007-07-18 | 244 | 244 | 240 | 242 | 251,000 | 2,420 |
| 2007-07-17 | 243 | 245 | 241 | 244 | 270,000 | 2,440 |
| 2007-07-13 | 243 | 244 | 241 | 243 | 336,000 | 2,430 |
| 2007-07-12 | 244 | 248 | 241 | 243 | 409,000 | 2,430 |
| 2007-07-11 | 243 | 244 | 242 | 243 | 206,000 | 2,430 |
| 2007-07-10 | 248 | 248 | 244 | 245 | 362,000 | 2,450 |
| 2007-07-09 | 245 | 251 | 243 | 247 | 999,000 | 2,470 |
| 2007-07-06 | 240 | 245 | 239 | 245 | 315,000 | 2,450 |
| 2007-07-05 | 239 | 241 | 238 | 240 | 142,000 | 2,400 |
| 2007-07-04 | 242 | 242 | 239 | 239 | 190,000 | 2,390 |
| 2007-07-03 | 242 | 243 | 240 | 241 | 137,000 | 2,410 |
| 2007-07-02 | 239 | 243 | 239 | 243 | 172,000 | 2,430 |
| 2007-06-29 | 239 | 240 | 238 | 240 | 159,000 | 2,400 |
| 2007-06-28 | 241 | 241 | 239 | 240 | 75,000 | 2,400 |
| 2007-06-27 | 241 | 241 | 237 | 237 | 142,000 | 2,370 |
| 2007-06-26 | 243 | 243 | 240 | 241 | 159,000 | 2,410 |
| 2007-06-25 | 242 | 246 | 242 | 242 | 162,000 | 2,420 |
| 2007-06-22 | 248 | 249 | 243 | 245 | 245,000 | 2,450 |
| 2007-06-21 | 246 | 249 | 246 | 248 | 303,000 | 2,480 |
| 2007-06-20 | 252 | 252 | 247 | 249 | 545,000 | 2,490 |
| 2007-06-19 | 248 | 257 | 248 | 251 | 1,831,000 | 2,510 |
| 2007-06-18 | 247 | 249 | 244 | 248 | 272,000 | 2,480 |
| 2007-06-15 | 248 | 248 | 245 | 247 | 275,000 | 2,470 |
| 2007-06-14 | 248 | 248 | 245 | 247 | 197,000 | 2,470 |
| 2007-06-13 | 244 | 246 | 242 | 244 | 155,000 | 2,440 |
| 2007-06-12 | 248 | 248 | 243 | 246 | 222,000 | 2,460 |
| 2007-06-11 | 248 | 255 | 244 | 247 | 786,000 | 2,470 |
| 2007-06-08 | 250 | 251 | 244 | 247 | 768,000 | 2,470 |
| 2007-06-07 | 240 | 252 | 240 | 252 | 1,014,000 | 2,520 |
| 2007-06-06 | 242 | 244 | 237 | 243 | 636,000 | 2,430 |
| 2007-06-05 | 237 | 241 | 235 | 241 | 768,000 | 2,410 |
| 2007-06-04 | 241 | 242 | 237 | 237 | 275,000 | 2,370 |
| 2007-06-01 | 239 | 244 | 238 | 242 | 306,000 | 2,420 |
| 2007-05-31 | 238 | 240 | 237 | 239 | 210,000 | 2,390 |
| 2007-05-30 | 240 | 241 | 236 | 237 | 237,000 | 2,370 |
| 2007-05-29 | 238 | 240 | 237 | 240 | 106,000 | 2,400 |
| 2007-05-28 | 242 | 242 | 239 | 239 | 104,000 | 2,390 |
| 2007-05-25 | 239 | 239 | 236 | 238 | 198,000 | 2,380 |
| 2007-05-24 | 242 | 243 | 239 | 241 | 200,000 | 2,410 |
| 2007-05-23 | 245 | 246 | 241 | 241 | 457,000 | 2,410 |
| 2007-05-22 | 235 | 243 | 234 | 243 | 542,000 | 2,430 |
| 2007-05-21 | 232 | 236 | 231 | 235 | 501,000 | 2,350 |
| 2007-05-18 | 235 | 236 | 228 | 229 | 597,000 | 2,290 |
| 2007-05-17 | 242 | 242 | 235 | 236 | 560,000 | 2,360 |
| 2007-05-16 | 244 | 245 | 239 | 239 | 1,065,000 | 2,390 |
| 2007-05-15 | 248 | 252 | 236 | 239 | 1,378,000 | 2,390 |
| 2007-05-14 | 257 | 261 | 256 | 258 | 768,000 | 2,580 |
| 2007-05-11 | 253 | 256 | 251 | 255 | 275,000 | 2,550 |
| 2007-05-10 | 256 | 257 | 254 | 256 | 389,000 | 2,560 |
| 2007-05-09 | 254 | 258 | 254 | 255 | 466,000 | 2,550 |
| 2007-05-08 | 249 | 255 | 249 | 255 | 576,000 | 2,550 |
| 2007-05-07 | 253 | 253 | 246 | 249 | 519,000 | 2,490 |
| 2007-05-02 | 252 | 254 | 250 | 251 | 978,000 | 2,510 |
| 2007-05-01 | 246 | 252 | 246 | 250 | 1,156,000 | 2,500 |
| 2007-04-27 | 238 | 245 | 238 | 243 | 1,320,000 | 2,430 |
| 2007-04-26 | 231 | 242 | 231 | 238 | 1,789,000 | 2,380 |
| 2007-04-25 | 227 | 229 | 224 | 224 | 270,000 | 2,240 |
| 2007-04-24 | 230 | 230 | 227 | 228 | 254,000 | 2,280 |
| 2007-04-23 | 231 | 234 | 229 | 230 | 290,000 | 2,300 |
| 2007-04-20 | 234 | 236 | 230 | 231 | 292,000 | 2,310 |
| 2007-04-19 | 238 | 239 | 233 | 234 | 308,000 | 2,340 |
| 2007-04-18 | 238 | 240 | 237 | 239 | 196,000 | 2,390 |
| 2007-04-17 | 243 | 244 | 235 | 237 | 385,000 | 2,370 |
| 2007-04-16 | 245 | 246 | 240 | 241 | 506,000 | 2,410 |
| 2007-04-13 | 246 | 246 | 243 | 243 | 451,000 | 2,430 |
| 2007-04-12 | 245 | 247 | 245 | 245 | 216,000 | 2,450 |
| 2007-04-11 | 250 | 250 | 247 | 247 | 240,000 | 2,470 |
| 2007-04-10 | 248 | 252 | 244 | 249 | 766,000 | 2,490 |
| 2007-04-09 | 246 | 250 | 245 | 249 | 857,000 | 2,490 |
| 2007-04-06 | 245 | 247 | 243 | 244 | 288,000 | 2,440 |
| 2007-04-05 | 247 | 248 | 244 | 244 | 238,000 | 2,440 |
| 2007-04-04 | 246 | 247 | 243 | 246 | 407,000 | 2,460 |
| 2007-04-03 | 243 | 245 | 241 | 244 | 231,000 | 2,440 |
| 2007-04-02 | 249 | 249 | 241 | 241 | 365,000 | 2,410 |
| 2007-03-30 | 250 | 250 | 247 | 248 | 295,000 | 2,480 |
| 2007-03-29 | 251 | 252 | 243 | 247 | 1,107,000 | 2,470 |
| 2007-03-28 | 255 | 257 | 253 | 254 | 439,000 | 2,540 |
| 2007-03-27 | 254 | 257 | 252 | 253 | 350,000 | 2,530 |
| 2007-03-26 | 252 | 254 | 251 | 253 | 301,000 | 2,530 |
| 2007-03-23 | 253 | 254 | 248 | 252 | 623,000 | 2,520 |
| 2007-03-22 | 258 | 258 | 256 | 256 | 341,000 | 2,560 |
| 2007-03-20 | 253 | 255 | 253 | 255 | 317,000 | 2,550 |
| 2007-03-19 | 248 | 253 | 248 | 251 | 474,000 | 2,510 |
| 2007-03-16 | 252 | 255 | 249 | 250 | 493,000 | 2,500 |
| 2007-03-15 | 254 | 256 | 251 | 253 | 400,000 | 2,530 |
| 2007-03-14 | 253 | 254 | 249 | 249 | 448,000 | 2,490 |
| 2007-03-13 | 261 | 261 | 258 | 258 | 260,000 | 2,580 |
| 2007-03-12 | 260 | 263 | 258 | 261 | 318,000 | 2,610 |
| 2007-03-09 | 259 | 261 | 257 | 260 | 586,000 | 2,600 |
| 2007-03-08 | 251 | 259 | 251 | 257 | 416,000 | 2,570 |
| 2007-03-07 | 258 | 259 | 250 | 251 | 588,000 | 2,510 |
| 2007-03-06 | 244 | 253 | 242 | 252 | 545,000 | 2,520 |
| 2007-03-05 | 255 | 255 | 243 | 245 | 810,000 | 2,450 |
| 2007-03-02 | 257 | 261 | 255 | 258 | 460,000 | 2,580 |
| 2007-03-01 | 264 | 273 | 255 | 262 | 1,147,000 | 2,620 |
| 2007-02-28 | 241 | 264 | 241 | 261 | 1,611,000 | 2,610 |
| 2007-02-27 | 284 | 284 | 276 | 276 | 633,000 | 2,760 |
| 2007-02-26 | 283 | 287 | 281 | 282 | 1,480,000 | 2,820 |
| 2007-02-23 | 278 | 285 | 277 | 285 | 2,576,000 | 2,850 |
| 2007-02-22 | 280 | 281 | 276 | 278 | 1,237,000 | 2,780 |
| 2007-02-21 | 276 | 280 | 276 | 279 | 1,838,000 | 2,790 |
| 2007-02-20 | 274 | 278 | 271 | 274 | 1,084,000 | 2,740 |
| 2007-02-19 | 276 | 276 | 271 | 274 | 722,000 | 2,740 |
| 2007-02-16 | 273 | 276 | 272 | 275 | 715,000 | 2,750 |
| 2007-02-15 | 277 | 280 | 274 | 275 | 3,001,000 | 2,750 |
| 2007-02-14 | 270 | 277 | 268 | 277 | 4,124,000 | 2,770 |
| 2007-02-13 | 261 | 269 | 260 | 267 | 1,436,000 | 2,670 |
| 2007-02-09 | 258 | 262 | 256 | 262 | 404,000 | 2,620 |
| 2007-02-08 | 260 | 261 | 255 | 257 | 529,000 | 2,570 |
| 2007-02-07 | 262 | 262 | 258 | 260 | 256,000 | 2,600 |
| 2007-02-06 | 261 | 263 | 261 | 262 | 316,000 | 2,620 |
| 2007-02-05 | 263 | 264 | 260 | 260 | 288,000 | 2,600 |
| 2007-02-02 | 260 | 263 | 257 | 263 | 375,000 | 2,630 |
| 2007-02-01 | 256 | 261 | 255 | 260 | 323,000 | 2,600 |
| 2007-01-31 | 258 | 259 | 254 | 255 | 314,000 | 2,550 |
| 2007-01-30 | 262 | 265 | 257 | 257 | 519,000 | 2,570 |
| 2007-01-29 | 261 | 263 | 259 | 260 | 282,000 | 2,600 |
| 2007-01-26 | 259 | 262 | 257 | 262 | 370,000 | 2,620 |
| 2007-01-25 | 265 | 266 | 261 | 263 | 561,000 | 2,630 |
| 2007-01-24 | 270 | 272 | 263 | 264 | 1,209,000 | 2,640 |
| 2007-01-23 | 254 | 267 | 253 | 267 | 2,084,000 | 2,670 |
| 2007-01-22 | 254 | 256 | 252 | 254 | 355,000 | 2,540 |
| 2007-01-19 | 253 | 254 | 251 | 253 | 377,000 | 2,530 |
| 2007-01-18 | 254 | 255 | 251 | 252 | 432,000 | 2,520 |
| 2007-01-17 | 256 | 256 | 250 | 252 | 389,000 | 2,520 |
| 2007-01-16 | 256 | 259 | 253 | 253 | 332,000 | 2,530 |
| 2007-01-15 | 255 | 255 | 252 | 254 | 195,000 | 2,540 |
| 2007-01-12 | 251 | 254 | 250 | 252 | 303,000 | 2,520 |
| 2007-01-11 | 251 | 252 | 247 | 248 | 212,000 | 2,480 |
| 2007-01-10 | 254 | 255 | 248 | 250 | 564,000 | 2,500 |
| 2007-01-09 | 253 | 257 | 253 | 255 | 232,000 | 2,550 |
| 2007-01-05 | 261 | 263 | 253 | 254 | 805,000 | 2,540 |
| 2007-01-04 | 263 | 263 | 261 | 261 | 265,000 | 2,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
