4064 日本カーバイド工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 88 | 89 | 88 | 89 | 92,000 | 890 |
| 2008-12-29 | 91 | 91 | 88 | 89 | 227,000 | 890 |
| 2008-12-26 | 91 | 91 | 87 | 89 | 182,000 | 890 |
| 2008-12-25 | 87 | 91 | 86 | 89 | 405,000 | 890 |
| 2008-12-24 | 96 | 102 | 88 | 88 | 2,479,000 | 880 |
| 2008-12-22 | 87 | 96 | 87 | 94 | 1,621,000 | 940 |
| 2008-12-19 | 80 | 89 | 78 | 84 | 1,639,000 | 840 |
| 2008-12-18 | 78 | 80 | 78 | 80 | 123,000 | 800 |
| 2008-12-17 | 82 | 82 | 77 | 79 | 179,000 | 790 |
| 2008-12-16 | 81 | 81 | 80 | 81 | 146,000 | 810 |
| 2008-12-15 | 79 | 82 | 79 | 82 | 210,000 | 820 |
| 2008-12-12 | 83 | 83 | 76 | 77 | 401,000 | 770 |
| 2008-12-11 | 82 | 82 | 80 | 81 | 247,000 | 810 |
| 2008-12-10 | 81 | 83 | 80 | 83 | 200,000 | 830 |
| 2008-12-09 | 86 | 86 | 82 | 82 | 368,000 | 820 |
| 2008-12-08 | 82 | 87 | 82 | 84 | 1,093,000 | 840 |
| 2008-12-05 | 77 | 81 | 77 | 78 | 283,000 | 780 |
| 2008-12-04 | 81 | 82 | 76 | 78 | 421,000 | 780 |
| 2008-12-03 | 83 | 84 | 79 | 82 | 743,000 | 820 |
| 2008-12-02 | 81 | 84 | 81 | 84 | 442,000 | 840 |
| 2008-12-01 | 86 | 86 | 82 | 84 | 568,000 | 840 |
| 2008-11-28 | 82 | 86 | 81 | 85 | 2,492,000 | 850 |
| 2008-11-27 | 74 | 91 | 73 | 84 | 9,226,000 | 840 |
| 2008-11-26 | 70 | 72 | 70 | 70 | 104,000 | 700 |
| 2008-11-25 | 75 | 76 | 70 | 73 | 76,000 | 730 |
| 2008-11-21 | 66 | 73 | 66 | 73 | 112,000 | 730 |
| 2008-11-20 | 71 | 71 | 68 | 68 | 143,000 | 680 |
| 2008-11-19 | 76 | 76 | 71 | 73 | 82,000 | 730 |
| 2008-11-18 | 75 | 76 | 74 | 74 | 100,000 | 740 |
| 2008-11-17 | 75 | 79 | 74 | 76 | 88,000 | 760 |
| 2008-11-14 | 80 | 80 | 75 | 75 | 185,000 | 750 |
| 2008-11-13 | 79 | 79 | 77 | 78 | 99,000 | 780 |
| 2008-11-12 | 81 | 82 | 80 | 81 | 120,000 | 810 |
| 2008-11-11 | 84 | 84 | 80 | 82 | 203,000 | 820 |
| 2008-11-10 | 80 | 82 | 80 | 82 | 180,000 | 820 |
| 2008-11-07 | 78 | 82 | 77 | 81 | 144,000 | 810 |
| 2008-11-06 | 83 | 85 | 81 | 81 | 189,000 | 810 |
| 2008-11-05 | 85 | 88 | 84 | 87 | 387,000 | 870 |
| 2008-11-04 | 79 | 82 | 79 | 82 | 156,000 | 820 |
| 2008-10-31 | 78 | 79 | 77 | 78 | 175,000 | 780 |
| 2008-10-30 | 74 | 80 | 74 | 79 | 335,000 | 790 |
| 2008-10-29 | 73 | 75 | 72 | 75 | 482,000 | 750 |
| 2008-10-28 | 66 | 71 | 62 | 71 | 457,000 | 710 |
| 2008-10-27 | 73 | 74 | 68 | 68 | 275,000 | 680 |
| 2008-10-24 | 75 | 76 | 70 | 70 | 270,000 | 700 |
| 2008-10-23 | 75 | 76 | 71 | 75 | 304,000 | 750 |
| 2008-10-22 | 80 | 81 | 78 | 79 | 220,000 | 790 |
| 2008-10-21 | 85 | 86 | 78 | 82 | 336,000 | 820 |
| 2008-10-20 | 78 | 82 | 77 | 82 | 182,000 | 820 |
| 2008-10-17 | 76 | 77 | 74 | 75 | 147,000 | 750 |
| 2008-10-16 | 73 | 74 | 69 | 73 | 358,000 | 730 |
| 2008-10-15 | 79 | 81 | 76 | 80 | 275,000 | 800 |
| 2008-10-14 | 85 | 85 | 76 | 82 | 601,000 | 820 |
| 2008-10-10 | 67 | 67 | 62 | 65 | 724,000 | 650 |
| 2008-10-09 | 67 | 74 | 67 | 71 | 501,000 | 710 |
| 2008-10-08 | 70 | 73 | 67 | 67 | 813,000 | 670 |
| 2008-10-07 | 70 | 76 | 67 | 76 | 727,000 | 760 |
| 2008-10-06 | 84 | 85 | 76 | 78 | 966,000 | 780 |
| 2008-10-03 | 91 | 92 | 88 | 89 | 370,000 | 890 |
| 2008-10-02 | 96 | 97 | 91 | 91 | 528,000 | 910 |
| 2008-10-01 | 101 | 101 | 97 | 98 | 522,000 | 980 |
| 2008-09-30 | 96 | 99 | 95 | 98 | 1,043,000 | 980 |
| 2008-09-29 | 112 | 112 | 107 | 107 | 218,000 | 1,070 |
| 2008-09-26 | 113 | 114 | 108 | 109 | 470,000 | 1,090 |
| 2008-09-25 | 116 | 117 | 113 | 115 | 154,000 | 1,150 |
| 2008-09-24 | 114 | 117 | 114 | 117 | 139,000 | 1,170 |
| 2008-09-22 | 119 | 121 | 117 | 118 | 517,000 | 1,180 |
| 2008-09-19 | 113 | 114 | 111 | 114 | 578,000 | 1,140 |
| 2008-09-18 | 108 | 112 | 106 | 111 | 464,000 | 1,110 |
| 2008-09-17 | 113 | 114 | 110 | 111 | 327,000 | 1,110 |
| 2008-09-16 | 114 | 114 | 108 | 110 | 693,000 | 1,100 |
| 2008-09-12 | 123 | 126 | 123 | 125 | 128,000 | 1,250 |
| 2008-09-11 | 128 | 128 | 123 | 123 | 91,000 | 1,230 |
| 2008-09-10 | 122 | 129 | 121 | 126 | 122,000 | 1,260 |
| 2008-09-09 | 128 | 128 | 125 | 125 | 113,000 | 1,250 |
| 2008-09-08 | 126 | 130 | 126 | 130 | 159,000 | 1,300 |
| 2008-09-05 | 121 | 122 | 119 | 121 | 314,000 | 1,210 |
| 2008-09-04 | 135 | 135 | 120 | 125 | 339,000 | 1,250 |
| 2008-09-03 | 141 | 142 | 138 | 138 | 59,000 | 1,380 |
| 2008-09-02 | 143 | 145 | 140 | 141 | 122,000 | 1,410 |
| 2008-09-01 | 147 | 147 | 144 | 144 | 68,000 | 1,440 |
| 2008-08-29 | 144 | 148 | 143 | 147 | 144,000 | 1,470 |
| 2008-08-28 | 147 | 147 | 142 | 143 | 154,000 | 1,430 |
| 2008-08-27 | 148 | 148 | 145 | 146 | 102,000 | 1,460 |
| 2008-08-26 | 146 | 148 | 145 | 148 | 115,000 | 1,480 |
| 2008-08-25 | 151 | 152 | 150 | 151 | 64,000 | 1,510 |
| 2008-08-22 | 155 | 155 | 148 | 149 | 183,000 | 1,490 |
| 2008-08-21 | 152 | 154 | 150 | 153 | 78,000 | 1,530 |
| 2008-08-20 | 148 | 152 | 147 | 152 | 92,000 | 1,520 |
| 2008-08-19 | 148 | 152 | 148 | 151 | 103,000 | 1,510 |
| 2008-08-18 | 147 | 154 | 147 | 152 | 164,000 | 1,520 |
| 2008-08-15 | 148 | 148 | 146 | 147 | 108,000 | 1,470 |
| 2008-08-14 | 153 | 154 | 145 | 146 | 475,000 | 1,460 |
| 2008-08-13 | 156 | 161 | 152 | 154 | 1,627,000 | 1,540 |
| 2008-08-12 | 149 | 167 | 149 | 156 | 4,939,000 | 1,560 |
| 2008-08-11 | 148 | 149 | 143 | 144 | 175,000 | 1,440 |
| 2008-08-08 | 148 | 148 | 144 | 146 | 205,000 | 1,460 |
| 2008-08-07 | 150 | 151 | 149 | 150 | 104,000 | 1,500 |
| 2008-08-06 | 151 | 152 | 148 | 150 | 211,000 | 1,500 |
| 2008-08-05 | 151 | 152 | 148 | 148 | 117,000 | 1,480 |
| 2008-08-04 | 156 | 156 | 150 | 150 | 189,000 | 1,500 |
| 2008-08-01 | 159 | 160 | 157 | 159 | 91,000 | 1,590 |
| 2008-07-31 | 163 | 164 | 160 | 163 | 101,000 | 1,630 |
| 2008-07-30 | 162 | 163 | 161 | 162 | 81,000 | 1,620 |
| 2008-07-29 | 160 | 160 | 157 | 159 | 67,000 | 1,590 |
| 2008-07-28 | 164 | 164 | 161 | 162 | 71,000 | 1,620 |
| 2008-07-25 | 160 | 162 | 160 | 161 | 138,000 | 1,610 |
| 2008-07-24 | 163 | 165 | 161 | 165 | 201,000 | 1,650 |
| 2008-07-23 | 162 | 163 | 160 | 161 | 145,000 | 1,610 |
| 2008-07-22 | 159 | 160 | 153 | 160 | 143,000 | 1,600 |
| 2008-07-18 | 153 | 156 | 153 | 154 | 95,000 | 1,540 |
| 2008-07-17 | 154 | 154 | 151 | 153 | 144,000 | 1,530 |
| 2008-07-16 | 154 | 155 | 151 | 152 | 89,000 | 1,520 |
| 2008-07-15 | 159 | 159 | 154 | 155 | 128,000 | 1,550 |
| 2008-07-14 | 156 | 161 | 155 | 160 | 170,000 | 1,600 |
| 2008-07-11 | 156 | 157 | 154 | 157 | 169,000 | 1,570 |
| 2008-07-10 | 153 | 157 | 153 | 154 | 196,000 | 1,540 |
| 2008-07-09 | 161 | 161 | 156 | 156 | 183,000 | 1,560 |
| 2008-07-08 | 163 | 163 | 157 | 158 | 214,000 | 1,580 |
| 2008-07-07 | 164 | 165 | 161 | 163 | 170,000 | 1,630 |
| 2008-07-04 | 167 | 167 | 161 | 163 | 116,000 | 1,630 |
| 2008-07-03 | 165 | 165 | 162 | 164 | 187,000 | 1,640 |
| 2008-07-02 | 171 | 172 | 167 | 168 | 125,000 | 1,680 |
| 2008-07-01 | 167 | 171 | 166 | 169 | 176,000 | 1,690 |
| 2008-06-30 | 169 | 170 | 166 | 166 | 147,000 | 1,660 |
| 2008-06-27 | 171 | 171 | 167 | 168 | 184,000 | 1,680 |
| 2008-06-26 | 174 | 175 | 172 | 173 | 173,000 | 1,730 |
| 2008-06-25 | 177 | 177 | 172 | 174 | 251,000 | 1,740 |
| 2008-06-24 | 179 | 179 | 177 | 178 | 57,000 | 1,780 |
| 2008-06-23 | 177 | 180 | 173 | 178 | 222,000 | 1,780 |
| 2008-06-20 | 185 | 185 | 179 | 180 | 215,000 | 1,800 |
| 2008-06-19 | 183 | 184 | 180 | 184 | 281,000 | 1,840 |
| 2008-06-18 | 184 | 186 | 182 | 184 | 312,000 | 1,840 |
| 2008-06-17 | 177 | 188 | 176 | 188 | 654,000 | 1,880 |
| 2008-06-16 | 178 | 178 | 175 | 177 | 575,000 | 1,770 |
| 2008-06-13 | 177 | 178 | 174 | 175 | 349,000 | 1,750 |
| 2008-06-12 | 177 | 178 | 174 | 176 | 384,000 | 1,760 |
| 2008-06-11 | 178 | 180 | 175 | 178 | 270,000 | 1,780 |
| 2008-06-10 | 181 | 183 | 177 | 177 | 299,000 | 1,770 |
| 2008-06-09 | 178 | 182 | 176 | 181 | 327,000 | 1,810 |
| 2008-06-06 | 190 | 191 | 183 | 183 | 496,000 | 1,830 |
| 2008-06-05 | 196 | 197 | 186 | 189 | 1,643,000 | 1,890 |
| 2008-06-04 | 174 | 193 | 174 | 190 | 2,355,000 | 1,900 |
| 2008-06-03 | 174 | 174 | 172 | 174 | 143,000 | 1,740 |
| 2008-06-02 | 176 | 176 | 173 | 174 | 183,000 | 1,740 |
| 2008-05-30 | 171 | 173 | 168 | 173 | 178,000 | 1,730 |
| 2008-05-29 | 170 | 170 | 167 | 168 | 226,000 | 1,680 |
| 2008-05-28 | 171 | 172 | 165 | 165 | 454,000 | 1,650 |
| 2008-05-27 | 174 | 174 | 169 | 171 | 330,000 | 1,710 |
| 2008-05-26 | 175 | 175 | 173 | 173 | 205,000 | 1,730 |
| 2008-05-23 | 175 | 176 | 173 | 175 | 306,000 | 1,750 |
| 2008-05-22 | 175 | 175 | 171 | 174 | 520,000 | 1,740 |
| 2008-05-21 | 177 | 179 | 175 | 176 | 376,000 | 1,760 |
| 2008-05-20 | 179 | 181 | 178 | 178 | 293,000 | 1,780 |
| 2008-05-19 | 178 | 179 | 176 | 179 | 377,000 | 1,790 |
| 2008-05-16 | 180 | 181 | 177 | 179 | 624,000 | 1,790 |
| 2008-05-15 | 181 | 181 | 178 | 180 | 808,000 | 1,800 |
| 2008-05-14 | 177 | 179 | 175 | 178 | 1,384,000 | 1,780 |
| 2008-05-13 | 181 | 182 | 175 | 177 | 2,295,000 | 1,770 |
| 2008-05-12 | 197 | 206 | 196 | 206 | 612,000 | 2,060 |
| 2008-05-09 | 202 | 206 | 198 | 199 | 929,000 | 1,990 |
| 2008-05-08 | 188 | 200 | 186 | 199 | 725,000 | 1,990 |
| 2008-05-07 | 191 | 192 | 187 | 189 | 393,000 | 1,890 |
| 2008-05-02 | 184 | 187 | 184 | 186 | 152,000 | 1,860 |
| 2008-05-01 | 185 | 188 | 182 | 182 | 155,000 | 1,820 |
| 2008-04-30 | 182 | 187 | 181 | 184 | 209,000 | 1,840 |
| 2008-04-28 | 185 | 188 | 182 | 184 | 295,000 | 1,840 |
| 2008-04-25 | 184 | 185 | 181 | 183 | 326,000 | 1,830 |
| 2008-04-24 | 188 | 188 | 182 | 183 | 452,000 | 1,830 |
| 2008-04-23 | 181 | 189 | 181 | 188 | 1,244,000 | 1,880 |
| 2008-04-22 | 170 | 185 | 170 | 181 | 1,741,000 | 1,810 |
| 2008-04-21 | 166 | 171 | 166 | 170 | 299,000 | 1,700 |
| 2008-04-18 | 163 | 164 | 161 | 163 | 248,000 | 1,630 |
| 2008-04-17 | 168 | 168 | 164 | 165 | 170,000 | 1,650 |
| 2008-04-16 | 162 | 166 | 162 | 165 | 102,000 | 1,650 |
| 2008-04-15 | 161 | 162 | 160 | 161 | 109,000 | 1,610 |
| 2008-04-14 | 160 | 162 | 160 | 161 | 92,000 | 1,610 |
| 2008-04-11 | 165 | 165 | 162 | 165 | 93,000 | 1,650 |
| 2008-04-10 | 165 | 165 | 160 | 163 | 195,000 | 1,630 |
| 2008-04-09 | 173 | 173 | 164 | 167 | 142,000 | 1,670 |
| 2008-04-08 | 174 | 175 | 173 | 173 | 120,000 | 1,730 |
| 2008-04-07 | 173 | 174 | 171 | 174 | 139,000 | 1,740 |
| 2008-04-04 | 175 | 175 | 172 | 173 | 212,000 | 1,730 |
| 2008-04-03 | 171 | 177 | 170 | 177 | 459,000 | 1,770 |
| 2008-04-02 | 170 | 172 | 169 | 171 | 149,000 | 1,710 |
| 2008-04-01 | 165 | 167 | 164 | 165 | 78,000 | 1,650 |
| 2008-03-31 | 167 | 167 | 162 | 163 | 109,000 | 1,630 |
| 2008-03-28 | 167 | 170 | 165 | 167 | 117,000 | 1,670 |
| 2008-03-27 | 169 | 169 | 165 | 165 | 106,000 | 1,650 |
| 2008-03-26 | 169 | 169 | 167 | 169 | 56,000 | 1,690 |
| 2008-03-25 | 171 | 171 | 166 | 167 | 140,000 | 1,670 |
| 2008-03-24 | 168 | 169 | 165 | 166 | 133,000 | 1,660 |
| 2008-03-21 | 162 | 168 | 162 | 168 | 172,000 | 1,680 |
| 2008-03-19 | 162 | 162 | 157 | 160 | 186,000 | 1,600 |
| 2008-03-18 | 152 | 155 | 149 | 154 | 266,000 | 1,540 |
| 2008-03-17 | 155 | 156 | 147 | 150 | 327,000 | 1,500 |
| 2008-03-14 | 164 | 166 | 156 | 158 | 499,000 | 1,580 |
| 2008-03-13 | 167 | 169 | 156 | 159 | 473,000 | 1,590 |
| 2008-03-12 | 176 | 177 | 167 | 167 | 216,000 | 1,670 |
| 2008-03-11 | 160 | 170 | 159 | 168 | 281,000 | 1,680 |
| 2008-03-10 | 176 | 178 | 166 | 167 | 332,000 | 1,670 |
| 2008-03-07 | 180 | 185 | 179 | 181 | 212,000 | 1,810 |
| 2008-03-06 | 183 | 187 | 181 | 185 | 206,000 | 1,850 |
| 2008-03-05 | 181 | 184 | 178 | 180 | 156,000 | 1,800 |
| 2008-03-04 | 189 | 190 | 177 | 182 | 488,000 | 1,820 |
| 2008-03-03 | 192 | 192 | 187 | 189 | 486,000 | 1,890 |
| 2008-02-29 | 191 | 200 | 191 | 199 | 569,000 | 1,990 |
| 2008-02-28 | 192 | 194 | 191 | 193 | 96,000 | 1,930 |
| 2008-02-27 | 193 | 194 | 192 | 192 | 209,000 | 1,920 |
| 2008-02-26 | 195 | 195 | 189 | 189 | 233,000 | 1,890 |
| 2008-02-25 | 190 | 196 | 190 | 193 | 367,000 | 1,930 |
| 2008-02-22 | 184 | 190 | 184 | 189 | 218,000 | 1,890 |
| 2008-02-21 | 185 | 189 | 184 | 186 | 241,000 | 1,860 |
| 2008-02-20 | 189 | 191 | 181 | 182 | 334,000 | 1,820 |
| 2008-02-19 | 189 | 190 | 184 | 190 | 315,000 | 1,900 |
| 2008-02-18 | 185 | 189 | 184 | 186 | 231,000 | 1,860 |
| 2008-02-15 | 179 | 184 | 177 | 183 | 279,000 | 1,830 |
| 2008-02-14 | 183 | 184 | 179 | 182 | 324,000 | 1,820 |
| 2008-02-13 | 175 | 178 | 174 | 175 | 282,000 | 1,750 |
| 2008-02-12 | 179 | 180 | 173 | 173 | 459,000 | 1,730 |
| 2008-02-08 | 188 | 189 | 181 | 182 | 346,000 | 1,820 |
| 2008-02-07 | 185 | 189 | 182 | 185 | 728,000 | 1,850 |
| 2008-02-06 | 190 | 192 | 183 | 183 | 1,562,000 | 1,830 |
| 2008-02-05 | 179 | 195 | 176 | 194 | 3,414,000 | 1,940 |
| 2008-02-04 | 162 | 174 | 162 | 171 | 732,000 | 1,710 |
| 2008-02-01 | 160 | 162 | 156 | 158 | 241,000 | 1,580 |
| 2008-01-31 | 154 | 159 | 151 | 158 | 267,000 | 1,580 |
| 2008-01-30 | 155 | 156 | 153 | 154 | 235,000 | 1,540 |
| 2008-01-29 | 153 | 154 | 151 | 153 | 146,000 | 1,530 |
| 2008-01-28 | 153 | 155 | 149 | 149 | 303,000 | 1,490 |
| 2008-01-25 | 152 | 157 | 152 | 154 | 387,000 | 1,540 |
| 2008-01-24 | 149 | 149 | 145 | 147 | 256,000 | 1,470 |
| 2008-01-23 | 144 | 146 | 140 | 144 | 289,000 | 1,440 |
| 2008-01-22 | 144 | 147 | 136 | 136 | 637,000 | 1,360 |
| 2008-01-21 | 156 | 159 | 153 | 153 | 248,000 | 1,530 |
| 2008-01-18 | 149 | 163 | 146 | 161 | 423,000 | 1,610 |
| 2008-01-17 | 151 | 158 | 151 | 153 | 462,000 | 1,530 |
| 2008-01-16 | 147 | 161 | 146 | 147 | 817,000 | 1,470 |
| 2008-01-15 | 179 | 180 | 162 | 162 | 595,000 | 1,620 |
| 2008-01-11 | 186 | 188 | 179 | 179 | 393,000 | 1,790 |
| 2008-01-10 | 190 | 191 | 184 | 186 | 312,000 | 1,860 |
| 2008-01-09 | 177 | 190 | 177 | 186 | 425,000 | 1,860 |
| 2008-01-08 | 187 | 189 | 184 | 186 | 219,000 | 1,860 |
| 2008-01-07 | 190 | 191 | 186 | 189 | 277,000 | 1,890 |
| 2008-01-04 | 198 | 198 | 185 | 189 | 233,000 | 1,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
