4064 日本カーバイド工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30115115112113367,0001,130
2009-12-29115115113115548,0001,150
2009-12-281111161101142,091,0001,140
2009-12-25110110108108422,0001,080
2009-12-24107110106108656,0001,080
2009-12-22106107105106131,0001,060
2009-12-21108108105105124,0001,050
2009-12-18106108104107225,0001,070
2009-12-17105108105107227,0001,070
2009-12-16105106104106152,0001,060
2009-12-15107107103104281,0001,040
2009-12-14106108104107159,0001,070
2009-12-11106108104108271,0001,080
2009-12-10109110105107632,0001,070
2009-12-09104110103110893,0001,100
2009-12-08102107101105603,0001,050
2009-12-07105105101102544,0001,020
2009-12-04104105103104232,0001,040
2009-12-03103105102105428,0001,050
2009-12-02103104101102202,0001,020
2009-12-019810398103132,0001,030
2009-11-309710097100402,0001,000
2009-11-2798999494497,000940
2009-11-26102103101101316,0001,010
2009-11-259910398103308,0001,030
2009-11-241021029999442,000990
2009-11-20981009898264,000980
2009-11-1910010197101281,0001,010
2009-11-1810110297100554,0001,000
2009-11-171091111001001,344,0001,000
2009-11-161111141081081,601,0001,080
2009-11-13107109107109301,0001,090
2009-11-12110110106108541,0001,080
2009-11-11107111107111616,0001,110
2009-11-10108108106106329,0001,060
2009-11-09107109106107288,0001,070
2009-11-06110111106107418,0001,070
2009-11-05109109106109255,0001,090
2009-11-04110110107109129,0001,090
2009-11-02105108105107161,0001,070
2009-10-30109109107108141,0001,080
2009-10-29104108104106384,0001,060
2009-10-28112112107108625,0001,080
2009-10-27113114112112270,0001,120
2009-10-26112116112114851,0001,140
2009-10-23112113110112190,0001,120
2009-10-22111112109111687,0001,110
2009-10-21112113110112404,0001,120
2009-10-201131171111131,273,0001,130
2009-10-19112114111114561,0001,140
2009-10-161141151121141,757,0001,140
2009-10-1511412111311410,633,0001,140
2009-10-141101141081103,388,0001,100
2009-10-131161181111129,990,0001,120
2009-10-0999999797145,000970
2009-10-0898999799120,000990
2009-10-0796999699208,000990
2009-10-0698989597251,000970
2009-10-0595979597219,000970
2009-10-0293969396215,000960
2009-10-011001009597383,000970
2009-09-309910199101179,0001,010
2009-09-2910210298101257,0001,010
2009-09-2810610699101497,0001,010
2009-09-25106107105106118,0001,060
2009-09-24107107104107253,0001,070
2009-09-18105106103104311,0001,040
2009-09-17107107105107166,0001,070
2009-09-16107108105105257,0001,050
2009-09-15106108105107172,0001,070
2009-09-14109109104105365,0001,050
2009-09-11110110107107356,0001,070
2009-09-10110111109110300,0001,100
2009-09-09113113109110608,0001,100
2009-09-08108111107110722,0001,100
2009-09-07105108105107548,0001,070
2009-09-04104104100102354,0001,020
2009-09-03105106102102510,0001,020
2009-09-02106109106106283,0001,060
2009-09-01105110105109394,0001,090
2009-08-31111112106106602,0001,060
2009-08-28111112108110943,0001,100
2009-08-271101161091112,907,0001,110
2009-08-261051111031101,189,0001,100
2009-08-25107107102103609,0001,030
2009-08-24105106103106701,0001,060
2009-08-211041131031045,397,0001,040
2009-08-209810298101318,0001,010
2009-08-1999999798151,000980
2009-08-18971009710086,0001,000
2009-08-171001009899180,000990
2009-08-14100102100100152,0001,000
2009-08-1310210210010182,0001,010
2009-08-12100103100101191,0001,010
2009-08-1110210299100360,0001,000
2009-08-109910399103363,0001,030
2009-08-0798989698131,000980
2009-08-0697989697223,000970
2009-08-0599999797137,000970
2009-08-049999989991,000990
2009-08-0398989697106,000970
2009-07-319797969784,000970
2009-07-3096979496174,000960
2009-07-2997989697126,000970
2009-07-281011019798115,000980
2009-07-27101103100100213,0001,000
2009-07-24981009799174,000990
2009-07-2399999697231,000970
2009-07-2298999698141,000980
2009-07-2198989596112,000960
2009-07-179494939442,000940
2009-07-1694969393189,000930
2009-07-1594959292100,000920
2009-07-1491958993186,000930
2009-07-1395968789442,000890
2009-07-1098999698243,000980
2009-07-091001019899326,000990
2009-07-08104104101102292,0001,020
2009-07-07109109105106230,0001,060
2009-07-06109111107108523,0001,080
2009-07-031041111031101,441,0001,100
2009-07-02105106104104227,0001,040
2009-07-01106106105106234,0001,060
2009-06-30105106104105174,0001,050
2009-06-29108108104104269,0001,040
2009-06-26104106103105293,0001,050
2009-06-25104105102103239,0001,030
2009-06-24103104101102228,0001,020
2009-06-23106106102103872,0001,030
2009-06-221051141051094,072,0001,090
2009-06-1910310499100401,0001,000
2009-06-18102103100103268,0001,030
2009-06-179810298101365,0001,010
2009-06-16103104100100321,0001,000
2009-06-15107108103105483,0001,050
2009-06-12109109105105360,0001,050
2009-06-11110110107108291,0001,080
2009-06-10105110105109849,0001,090
2009-06-09106106103103389,0001,030
2009-06-08108108105107259,0001,070
2009-06-051091091061061,548,0001,060
2009-06-041001091001024,571,0001,020
2009-06-03991009798432,000980
2009-06-021001019797441,000970
2009-06-011011059899828,000990
2009-05-2993100931001,747,0001,000
2009-05-2893949293211,000930
2009-05-2796969293313,000930
2009-05-2690948993416,000930
2009-05-259091899060,000900
2009-05-2291918990116,000900
2009-05-2192939192153,000920
2009-05-2091929092138,000920
2009-05-1992929191113,000910
2009-05-1890918990142,000900
2009-05-1589928892173,000920
2009-05-1492928989159,000890
2009-05-1396969293449,000930
2009-05-1296979397501,000970
2009-05-1192989298482,000980
2009-05-0891918991188,000910
2009-05-0792938990261,000900
2009-05-0186888588156,000880
2009-04-3085878585133,000850
2009-04-2887888383208,000830
2009-04-2789908686371,000860
2009-04-2486878585105,000850
2009-04-2386878486236,000860
2009-04-2287888687154,000870
2009-04-2187898686294,000860
2009-04-2090918890344,000900
2009-04-1793939092362,000920
2009-04-16991009192901,000920
2009-04-15899788961,908,000960
2009-04-1491928989428,000890
2009-04-1386918591493,000910
2009-04-1090918687570,000870
2009-04-0984888387623,000870
2009-04-0885868284355,000840
2009-04-0786898186727,000860
2009-04-0684868285455,000850
2009-04-0381847982462,000820
2009-04-0277807580385,000800
2009-04-0174767375193,000750
2009-03-3173777374218,000740
2009-03-3078797272253,000720
2009-03-2782827779379,000790
2009-03-2680837882486,000820
2009-03-2575777277272,000770
2009-03-2475787377322,000770
2009-03-237072697277,000720
2009-03-197172697093,000700
2009-03-1873746969413,000690
2009-03-1772737172232,000720
2009-03-1672727070154,000700
2009-03-1371717071147,000710
2009-03-126971696991,000690
2009-03-1172726969124,000690
2009-03-107071707073,000700
2009-03-097373707266,000720
2009-03-0673737171127,000710
2009-03-0574757173242,000730
2009-03-047272717147,000710
2009-03-037174717239,000720
2009-03-027274717483,000740
2009-02-2774747172127,000720
2009-02-2668716770118,000700
2009-02-2572726769194,000690
2009-02-2468696669118,000690
2009-02-2369706869271,000690
2009-02-2075757272179,000720
2009-02-1979807575144,000750
2009-02-1878797678103,000780
2009-02-1783838080120,000800
2009-02-1681858085291,000850
2009-02-1382837980203,000800
2009-02-1284858080387,000800
2009-02-1087898686135,000860
2009-02-0991928686173,000860
2009-02-0692929090136,000900
2009-02-0597978990641,000900
2009-02-04991009898502,000980
2009-02-0394999498315,000980
2009-02-0292969196172,000960
2009-01-3094959295304,000950
2009-01-2997999596408,000960
2009-01-2891948994205,000940
2009-01-2788928792232,000920
2009-01-2688888485358,000850
2009-01-2393939090286,000900
2009-01-2298989093533,000930
2009-01-2196979597483,000970
2009-01-2010210298100313,0001,000
2009-01-19105105101101525,0001,010
2009-01-161011071011041,191,0001,040
2009-01-1510010599102940,0001,020
2009-01-14105105102105535,0001,050
2009-01-131051101021022,726,0001,020
2009-01-0910111510110812,506,0001,080
2009-01-0893999398470,000980
2009-01-07971009494664,000940
2009-01-0690969095519,000950
2009-01-0590918989142,000890

分割・併合履歴 : [2017-09-27]1株→0.1株