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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 115 | 115 | 112 | 113 | 367,000 | 1,130 |
| 2009-12-29 | 115 | 115 | 113 | 115 | 548,000 | 1,150 |
| 2009-12-28 | 111 | 116 | 110 | 114 | 2,091,000 | 1,140 |
| 2009-12-25 | 110 | 110 | 108 | 108 | 422,000 | 1,080 |
| 2009-12-24 | 107 | 110 | 106 | 108 | 656,000 | 1,080 |
| 2009-12-22 | 106 | 107 | 105 | 106 | 131,000 | 1,060 |
| 2009-12-21 | 108 | 108 | 105 | 105 | 124,000 | 1,050 |
| 2009-12-18 | 106 | 108 | 104 | 107 | 225,000 | 1,070 |
| 2009-12-17 | 105 | 108 | 105 | 107 | 227,000 | 1,070 |
| 2009-12-16 | 105 | 106 | 104 | 106 | 152,000 | 1,060 |
| 2009-12-15 | 107 | 107 | 103 | 104 | 281,000 | 1,040 |
| 2009-12-14 | 106 | 108 | 104 | 107 | 159,000 | 1,070 |
| 2009-12-11 | 106 | 108 | 104 | 108 | 271,000 | 1,080 |
| 2009-12-10 | 109 | 110 | 105 | 107 | 632,000 | 1,070 |
| 2009-12-09 | 104 | 110 | 103 | 110 | 893,000 | 1,100 |
| 2009-12-08 | 102 | 107 | 101 | 105 | 603,000 | 1,050 |
| 2009-12-07 | 105 | 105 | 101 | 102 | 544,000 | 1,020 |
| 2009-12-04 | 104 | 105 | 103 | 104 | 232,000 | 1,040 |
| 2009-12-03 | 103 | 105 | 102 | 105 | 428,000 | 1,050 |
| 2009-12-02 | 103 | 104 | 101 | 102 | 202,000 | 1,020 |
| 2009-12-01 | 98 | 103 | 98 | 103 | 132,000 | 1,030 |
| 2009-11-30 | 97 | 100 | 97 | 100 | 402,000 | 1,000 |
| 2009-11-27 | 98 | 99 | 94 | 94 | 497,000 | 940 |
| 2009-11-26 | 102 | 103 | 101 | 101 | 316,000 | 1,010 |
| 2009-11-25 | 99 | 103 | 98 | 103 | 308,000 | 1,030 |
| 2009-11-24 | 102 | 102 | 99 | 99 | 442,000 | 990 |
| 2009-11-20 | 98 | 100 | 98 | 98 | 264,000 | 980 |
| 2009-11-19 | 100 | 101 | 97 | 101 | 281,000 | 1,010 |
| 2009-11-18 | 101 | 102 | 97 | 100 | 554,000 | 1,000 |
| 2009-11-17 | 109 | 111 | 100 | 100 | 1,344,000 | 1,000 |
| 2009-11-16 | 111 | 114 | 108 | 108 | 1,601,000 | 1,080 |
| 2009-11-13 | 107 | 109 | 107 | 109 | 301,000 | 1,090 |
| 2009-11-12 | 110 | 110 | 106 | 108 | 541,000 | 1,080 |
| 2009-11-11 | 107 | 111 | 107 | 111 | 616,000 | 1,110 |
| 2009-11-10 | 108 | 108 | 106 | 106 | 329,000 | 1,060 |
| 2009-11-09 | 107 | 109 | 106 | 107 | 288,000 | 1,070 |
| 2009-11-06 | 110 | 111 | 106 | 107 | 418,000 | 1,070 |
| 2009-11-05 | 109 | 109 | 106 | 109 | 255,000 | 1,090 |
| 2009-11-04 | 110 | 110 | 107 | 109 | 129,000 | 1,090 |
| 2009-11-02 | 105 | 108 | 105 | 107 | 161,000 | 1,070 |
| 2009-10-30 | 109 | 109 | 107 | 108 | 141,000 | 1,080 |
| 2009-10-29 | 104 | 108 | 104 | 106 | 384,000 | 1,060 |
| 2009-10-28 | 112 | 112 | 107 | 108 | 625,000 | 1,080 |
| 2009-10-27 | 113 | 114 | 112 | 112 | 270,000 | 1,120 |
| 2009-10-26 | 112 | 116 | 112 | 114 | 851,000 | 1,140 |
| 2009-10-23 | 112 | 113 | 110 | 112 | 190,000 | 1,120 |
| 2009-10-22 | 111 | 112 | 109 | 111 | 687,000 | 1,110 |
| 2009-10-21 | 112 | 113 | 110 | 112 | 404,000 | 1,120 |
| 2009-10-20 | 113 | 117 | 111 | 113 | 1,273,000 | 1,130 |
| 2009-10-19 | 112 | 114 | 111 | 114 | 561,000 | 1,140 |
| 2009-10-16 | 114 | 115 | 112 | 114 | 1,757,000 | 1,140 |
| 2009-10-15 | 114 | 121 | 113 | 114 | 10,633,000 | 1,140 |
| 2009-10-14 | 110 | 114 | 108 | 110 | 3,388,000 | 1,100 |
| 2009-10-13 | 116 | 118 | 111 | 112 | 9,990,000 | 1,120 |
| 2009-10-09 | 99 | 99 | 97 | 97 | 145,000 | 970 |
| 2009-10-08 | 98 | 99 | 97 | 99 | 120,000 | 990 |
| 2009-10-07 | 96 | 99 | 96 | 99 | 208,000 | 990 |
| 2009-10-06 | 98 | 98 | 95 | 97 | 251,000 | 970 |
| 2009-10-05 | 95 | 97 | 95 | 97 | 219,000 | 970 |
| 2009-10-02 | 93 | 96 | 93 | 96 | 215,000 | 960 |
| 2009-10-01 | 100 | 100 | 95 | 97 | 383,000 | 970 |
| 2009-09-30 | 99 | 101 | 99 | 101 | 179,000 | 1,010 |
| 2009-09-29 | 102 | 102 | 98 | 101 | 257,000 | 1,010 |
| 2009-09-28 | 106 | 106 | 99 | 101 | 497,000 | 1,010 |
| 2009-09-25 | 106 | 107 | 105 | 106 | 118,000 | 1,060 |
| 2009-09-24 | 107 | 107 | 104 | 107 | 253,000 | 1,070 |
| 2009-09-18 | 105 | 106 | 103 | 104 | 311,000 | 1,040 |
| 2009-09-17 | 107 | 107 | 105 | 107 | 166,000 | 1,070 |
| 2009-09-16 | 107 | 108 | 105 | 105 | 257,000 | 1,050 |
| 2009-09-15 | 106 | 108 | 105 | 107 | 172,000 | 1,070 |
| 2009-09-14 | 109 | 109 | 104 | 105 | 365,000 | 1,050 |
| 2009-09-11 | 110 | 110 | 107 | 107 | 356,000 | 1,070 |
| 2009-09-10 | 110 | 111 | 109 | 110 | 300,000 | 1,100 |
| 2009-09-09 | 113 | 113 | 109 | 110 | 608,000 | 1,100 |
| 2009-09-08 | 108 | 111 | 107 | 110 | 722,000 | 1,100 |
| 2009-09-07 | 105 | 108 | 105 | 107 | 548,000 | 1,070 |
| 2009-09-04 | 104 | 104 | 100 | 102 | 354,000 | 1,020 |
| 2009-09-03 | 105 | 106 | 102 | 102 | 510,000 | 1,020 |
| 2009-09-02 | 106 | 109 | 106 | 106 | 283,000 | 1,060 |
| 2009-09-01 | 105 | 110 | 105 | 109 | 394,000 | 1,090 |
| 2009-08-31 | 111 | 112 | 106 | 106 | 602,000 | 1,060 |
| 2009-08-28 | 111 | 112 | 108 | 110 | 943,000 | 1,100 |
| 2009-08-27 | 110 | 116 | 109 | 111 | 2,907,000 | 1,110 |
| 2009-08-26 | 105 | 111 | 103 | 110 | 1,189,000 | 1,100 |
| 2009-08-25 | 107 | 107 | 102 | 103 | 609,000 | 1,030 |
| 2009-08-24 | 105 | 106 | 103 | 106 | 701,000 | 1,060 |
| 2009-08-21 | 104 | 113 | 103 | 104 | 5,397,000 | 1,040 |
| 2009-08-20 | 98 | 102 | 98 | 101 | 318,000 | 1,010 |
| 2009-08-19 | 99 | 99 | 97 | 98 | 151,000 | 980 |
| 2009-08-18 | 97 | 100 | 97 | 100 | 86,000 | 1,000 |
| 2009-08-17 | 100 | 100 | 98 | 99 | 180,000 | 990 |
| 2009-08-14 | 100 | 102 | 100 | 100 | 152,000 | 1,000 |
| 2009-08-13 | 102 | 102 | 100 | 101 | 82,000 | 1,010 |
| 2009-08-12 | 100 | 103 | 100 | 101 | 191,000 | 1,010 |
| 2009-08-11 | 102 | 102 | 99 | 100 | 360,000 | 1,000 |
| 2009-08-10 | 99 | 103 | 99 | 103 | 363,000 | 1,030 |
| 2009-08-07 | 98 | 98 | 96 | 98 | 131,000 | 980 |
| 2009-08-06 | 97 | 98 | 96 | 97 | 223,000 | 970 |
| 2009-08-05 | 99 | 99 | 97 | 97 | 137,000 | 970 |
| 2009-08-04 | 99 | 99 | 98 | 99 | 91,000 | 990 |
| 2009-08-03 | 98 | 98 | 96 | 97 | 106,000 | 970 |
| 2009-07-31 | 97 | 97 | 96 | 97 | 84,000 | 970 |
| 2009-07-30 | 96 | 97 | 94 | 96 | 174,000 | 960 |
| 2009-07-29 | 97 | 98 | 96 | 97 | 126,000 | 970 |
| 2009-07-28 | 101 | 101 | 97 | 98 | 115,000 | 980 |
| 2009-07-27 | 101 | 103 | 100 | 100 | 213,000 | 1,000 |
| 2009-07-24 | 98 | 100 | 97 | 99 | 174,000 | 990 |
| 2009-07-23 | 99 | 99 | 96 | 97 | 231,000 | 970 |
| 2009-07-22 | 98 | 99 | 96 | 98 | 141,000 | 980 |
| 2009-07-21 | 98 | 98 | 95 | 96 | 112,000 | 960 |
| 2009-07-17 | 94 | 94 | 93 | 94 | 42,000 | 940 |
| 2009-07-16 | 94 | 96 | 93 | 93 | 189,000 | 930 |
| 2009-07-15 | 94 | 95 | 92 | 92 | 100,000 | 920 |
| 2009-07-14 | 91 | 95 | 89 | 93 | 186,000 | 930 |
| 2009-07-13 | 95 | 96 | 87 | 89 | 442,000 | 890 |
| 2009-07-10 | 98 | 99 | 96 | 98 | 243,000 | 980 |
| 2009-07-09 | 100 | 101 | 98 | 99 | 326,000 | 990 |
| 2009-07-08 | 104 | 104 | 101 | 102 | 292,000 | 1,020 |
| 2009-07-07 | 109 | 109 | 105 | 106 | 230,000 | 1,060 |
| 2009-07-06 | 109 | 111 | 107 | 108 | 523,000 | 1,080 |
| 2009-07-03 | 104 | 111 | 103 | 110 | 1,441,000 | 1,100 |
| 2009-07-02 | 105 | 106 | 104 | 104 | 227,000 | 1,040 |
| 2009-07-01 | 106 | 106 | 105 | 106 | 234,000 | 1,060 |
| 2009-06-30 | 105 | 106 | 104 | 105 | 174,000 | 1,050 |
| 2009-06-29 | 108 | 108 | 104 | 104 | 269,000 | 1,040 |
| 2009-06-26 | 104 | 106 | 103 | 105 | 293,000 | 1,050 |
| 2009-06-25 | 104 | 105 | 102 | 103 | 239,000 | 1,030 |
| 2009-06-24 | 103 | 104 | 101 | 102 | 228,000 | 1,020 |
| 2009-06-23 | 106 | 106 | 102 | 103 | 872,000 | 1,030 |
| 2009-06-22 | 105 | 114 | 105 | 109 | 4,072,000 | 1,090 |
| 2009-06-19 | 103 | 104 | 99 | 100 | 401,000 | 1,000 |
| 2009-06-18 | 102 | 103 | 100 | 103 | 268,000 | 1,030 |
| 2009-06-17 | 98 | 102 | 98 | 101 | 365,000 | 1,010 |
| 2009-06-16 | 103 | 104 | 100 | 100 | 321,000 | 1,000 |
| 2009-06-15 | 107 | 108 | 103 | 105 | 483,000 | 1,050 |
| 2009-06-12 | 109 | 109 | 105 | 105 | 360,000 | 1,050 |
| 2009-06-11 | 110 | 110 | 107 | 108 | 291,000 | 1,080 |
| 2009-06-10 | 105 | 110 | 105 | 109 | 849,000 | 1,090 |
| 2009-06-09 | 106 | 106 | 103 | 103 | 389,000 | 1,030 |
| 2009-06-08 | 108 | 108 | 105 | 107 | 259,000 | 1,070 |
| 2009-06-05 | 109 | 109 | 106 | 106 | 1,548,000 | 1,060 |
| 2009-06-04 | 100 | 109 | 100 | 102 | 4,571,000 | 1,020 |
| 2009-06-03 | 99 | 100 | 97 | 98 | 432,000 | 980 |
| 2009-06-02 | 100 | 101 | 97 | 97 | 441,000 | 970 |
| 2009-06-01 | 101 | 105 | 98 | 99 | 828,000 | 990 |
| 2009-05-29 | 93 | 100 | 93 | 100 | 1,747,000 | 1,000 |
| 2009-05-28 | 93 | 94 | 92 | 93 | 211,000 | 930 |
| 2009-05-27 | 96 | 96 | 92 | 93 | 313,000 | 930 |
| 2009-05-26 | 90 | 94 | 89 | 93 | 416,000 | 930 |
| 2009-05-25 | 90 | 91 | 89 | 90 | 60,000 | 900 |
| 2009-05-22 | 91 | 91 | 89 | 90 | 116,000 | 900 |
| 2009-05-21 | 92 | 93 | 91 | 92 | 153,000 | 920 |
| 2009-05-20 | 91 | 92 | 90 | 92 | 138,000 | 920 |
| 2009-05-19 | 92 | 92 | 91 | 91 | 113,000 | 910 |
| 2009-05-18 | 90 | 91 | 89 | 90 | 142,000 | 900 |
| 2009-05-15 | 89 | 92 | 88 | 92 | 173,000 | 920 |
| 2009-05-14 | 92 | 92 | 89 | 89 | 159,000 | 890 |
| 2009-05-13 | 96 | 96 | 92 | 93 | 449,000 | 930 |
| 2009-05-12 | 96 | 97 | 93 | 97 | 501,000 | 970 |
| 2009-05-11 | 92 | 98 | 92 | 98 | 482,000 | 980 |
| 2009-05-08 | 91 | 91 | 89 | 91 | 188,000 | 910 |
| 2009-05-07 | 92 | 93 | 89 | 90 | 261,000 | 900 |
| 2009-05-01 | 86 | 88 | 85 | 88 | 156,000 | 880 |
| 2009-04-30 | 85 | 87 | 85 | 85 | 133,000 | 850 |
| 2009-04-28 | 87 | 88 | 83 | 83 | 208,000 | 830 |
| 2009-04-27 | 89 | 90 | 86 | 86 | 371,000 | 860 |
| 2009-04-24 | 86 | 87 | 85 | 85 | 105,000 | 850 |
| 2009-04-23 | 86 | 87 | 84 | 86 | 236,000 | 860 |
| 2009-04-22 | 87 | 88 | 86 | 87 | 154,000 | 870 |
| 2009-04-21 | 87 | 89 | 86 | 86 | 294,000 | 860 |
| 2009-04-20 | 90 | 91 | 88 | 90 | 344,000 | 900 |
| 2009-04-17 | 93 | 93 | 90 | 92 | 362,000 | 920 |
| 2009-04-16 | 99 | 100 | 91 | 92 | 901,000 | 920 |
| 2009-04-15 | 89 | 97 | 88 | 96 | 1,908,000 | 960 |
| 2009-04-14 | 91 | 92 | 89 | 89 | 428,000 | 890 |
| 2009-04-13 | 86 | 91 | 85 | 91 | 493,000 | 910 |
| 2009-04-10 | 90 | 91 | 86 | 87 | 570,000 | 870 |
| 2009-04-09 | 84 | 88 | 83 | 87 | 623,000 | 870 |
| 2009-04-08 | 85 | 86 | 82 | 84 | 355,000 | 840 |
| 2009-04-07 | 86 | 89 | 81 | 86 | 727,000 | 860 |
| 2009-04-06 | 84 | 86 | 82 | 85 | 455,000 | 850 |
| 2009-04-03 | 81 | 84 | 79 | 82 | 462,000 | 820 |
| 2009-04-02 | 77 | 80 | 75 | 80 | 385,000 | 800 |
| 2009-04-01 | 74 | 76 | 73 | 75 | 193,000 | 750 |
| 2009-03-31 | 73 | 77 | 73 | 74 | 218,000 | 740 |
| 2009-03-30 | 78 | 79 | 72 | 72 | 253,000 | 720 |
| 2009-03-27 | 82 | 82 | 77 | 79 | 379,000 | 790 |
| 2009-03-26 | 80 | 83 | 78 | 82 | 486,000 | 820 |
| 2009-03-25 | 75 | 77 | 72 | 77 | 272,000 | 770 |
| 2009-03-24 | 75 | 78 | 73 | 77 | 322,000 | 770 |
| 2009-03-23 | 70 | 72 | 69 | 72 | 77,000 | 720 |
| 2009-03-19 | 71 | 72 | 69 | 70 | 93,000 | 700 |
| 2009-03-18 | 73 | 74 | 69 | 69 | 413,000 | 690 |
| 2009-03-17 | 72 | 73 | 71 | 72 | 232,000 | 720 |
| 2009-03-16 | 72 | 72 | 70 | 70 | 154,000 | 700 |
| 2009-03-13 | 71 | 71 | 70 | 71 | 147,000 | 710 |
| 2009-03-12 | 69 | 71 | 69 | 69 | 91,000 | 690 |
| 2009-03-11 | 72 | 72 | 69 | 69 | 124,000 | 690 |
| 2009-03-10 | 70 | 71 | 70 | 70 | 73,000 | 700 |
| 2009-03-09 | 73 | 73 | 70 | 72 | 66,000 | 720 |
| 2009-03-06 | 73 | 73 | 71 | 71 | 127,000 | 710 |
| 2009-03-05 | 74 | 75 | 71 | 73 | 242,000 | 730 |
| 2009-03-04 | 72 | 72 | 71 | 71 | 47,000 | 710 |
| 2009-03-03 | 71 | 74 | 71 | 72 | 39,000 | 720 |
| 2009-03-02 | 72 | 74 | 71 | 74 | 83,000 | 740 |
| 2009-02-27 | 74 | 74 | 71 | 72 | 127,000 | 720 |
| 2009-02-26 | 68 | 71 | 67 | 70 | 118,000 | 700 |
| 2009-02-25 | 72 | 72 | 67 | 69 | 194,000 | 690 |
| 2009-02-24 | 68 | 69 | 66 | 69 | 118,000 | 690 |
| 2009-02-23 | 69 | 70 | 68 | 69 | 271,000 | 690 |
| 2009-02-20 | 75 | 75 | 72 | 72 | 179,000 | 720 |
| 2009-02-19 | 79 | 80 | 75 | 75 | 144,000 | 750 |
| 2009-02-18 | 78 | 79 | 76 | 78 | 103,000 | 780 |
| 2009-02-17 | 83 | 83 | 80 | 80 | 120,000 | 800 |
| 2009-02-16 | 81 | 85 | 80 | 85 | 291,000 | 850 |
| 2009-02-13 | 82 | 83 | 79 | 80 | 203,000 | 800 |
| 2009-02-12 | 84 | 85 | 80 | 80 | 387,000 | 800 |
| 2009-02-10 | 87 | 89 | 86 | 86 | 135,000 | 860 |
| 2009-02-09 | 91 | 92 | 86 | 86 | 173,000 | 860 |
| 2009-02-06 | 92 | 92 | 90 | 90 | 136,000 | 900 |
| 2009-02-05 | 97 | 97 | 89 | 90 | 641,000 | 900 |
| 2009-02-04 | 99 | 100 | 98 | 98 | 502,000 | 980 |
| 2009-02-03 | 94 | 99 | 94 | 98 | 315,000 | 980 |
| 2009-02-02 | 92 | 96 | 91 | 96 | 172,000 | 960 |
| 2009-01-30 | 94 | 95 | 92 | 95 | 304,000 | 950 |
| 2009-01-29 | 97 | 99 | 95 | 96 | 408,000 | 960 |
| 2009-01-28 | 91 | 94 | 89 | 94 | 205,000 | 940 |
| 2009-01-27 | 88 | 92 | 87 | 92 | 232,000 | 920 |
| 2009-01-26 | 88 | 88 | 84 | 85 | 358,000 | 850 |
| 2009-01-23 | 93 | 93 | 90 | 90 | 286,000 | 900 |
| 2009-01-22 | 98 | 98 | 90 | 93 | 533,000 | 930 |
| 2009-01-21 | 96 | 97 | 95 | 97 | 483,000 | 970 |
| 2009-01-20 | 102 | 102 | 98 | 100 | 313,000 | 1,000 |
| 2009-01-19 | 105 | 105 | 101 | 101 | 525,000 | 1,010 |
| 2009-01-16 | 101 | 107 | 101 | 104 | 1,191,000 | 1,040 |
| 2009-01-15 | 100 | 105 | 99 | 102 | 940,000 | 1,020 |
| 2009-01-14 | 105 | 105 | 102 | 105 | 535,000 | 1,050 |
| 2009-01-13 | 105 | 110 | 102 | 102 | 2,726,000 | 1,020 |
| 2009-01-09 | 101 | 115 | 101 | 108 | 12,506,000 | 1,080 |
| 2009-01-08 | 93 | 99 | 93 | 98 | 470,000 | 980 |
| 2009-01-07 | 97 | 100 | 94 | 94 | 664,000 | 940 |
| 2009-01-06 | 90 | 96 | 90 | 95 | 519,000 | 950 |
| 2009-01-05 | 90 | 91 | 89 | 89 | 142,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
