4064 日本カーバイド工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	232	233	228	230	1,026,000	2,300
2010-12-29	231	235	230	234	942,000	2,340
2010-12-28	229	233	229	232	779,000	2,320
2010-12-27	233	233	228	230	1,464,000	2,300
2010-12-24	236	238	233	233	1,249,000	2,330
2010-12-22	236	237	234	237	1,380,000	2,370
2010-12-21	233	236	233	234	1,362,000	2,340
2010-12-20	241	241	233	235	2,165,000	2,350
2010-12-17	241	245	239	241	6,665,000	2,410
2010-12-16	233	242	233	241	4,697,000	2,410
2010-12-15	237	237	231	234	2,267,000	2,340
2010-12-14	238	241	234	236	4,268,000	2,360
2010-12-13	229	237	228	237	2,273,000	2,370
2010-12-10	230	231	226	229	885,000	2,290
2010-12-09	235	235	229	229	1,391,000	2,290
2010-12-08	236	237	233	234	1,790,000	2,340
2010-12-07	239	239	231	232	3,395,000	2,320
2010-12-06	238	242	235	239	4,981,000	2,390
2010-12-03	237	238	234	237	2,528,000	2,370
2010-12-02	238	240	236	238	6,324,000	2,380
2010-12-01	229	237	228	237	6,776,000	2,370
2010-11-30	229	234	225	227	3,582,000	2,270
2010-11-29	221	229	220	229	2,098,000	2,290
2010-11-26	230	232	222	223	4,026,000	2,230
2010-11-25	229	231	225	229	5,550,000	2,290
2010-11-24	218	229	216	228	5,966,000	2,280
2010-11-22	217	223	217	222	4,087,000	2,220
2010-11-19	215	219	213	215	4,720,000	2,150
2010-11-18	210	214	210	212	1,219,000	2,120
2010-11-17	208	213	205	211	1,709,000	2,110
2010-11-16	215	217	208	209	2,220,000	2,090
2010-11-15	218	220	209	212	3,493,000	2,120
2010-11-12	210	218	209	218	4,884,000	2,180
2010-11-11	212	212	208	209	1,266,000	2,090
2010-11-10	212	215	208	208	2,440,000	2,080
2010-11-09	219	221	208	212	4,649,000	2,120
2010-11-08	223	225	219	224	2,632,000	2,240
2010-11-05	214	218	212	217	2,414,000	2,170
2010-11-04	207	212	206	208	1,701,000	2,080
2010-11-02	208	209	202	205	1,847,000	2,050
2010-11-01	208	214	206	210	2,994,000	2,100
2010-10-29	208	210	205	206	3,860,000	2,060
2010-10-28	223	224	214	215	2,945,000	2,150
2010-10-27	235	237	223	225	6,787,000	2,250
2010-10-26	222	230	222	230	2,864,000	2,300
2010-10-25	223	231	220	221	2,606,000	2,210
2010-10-22	216	225	213	223	3,047,000	2,230
2010-10-21	222	224	217	218	2,122,000	2,180
2010-10-20	221	225	217	222	3,728,000	2,220
2010-10-19	220	227	220	223	3,350,000	2,230
2010-10-18	229	232	223	225	2,922,000	2,250
2010-10-15	224	234	223	233	5,059,000	2,330
2010-10-14	241	242	222	224	9,751,000	2,240
2010-10-13	239	247	237	240	3,908,000	2,400
2010-10-12	254	256	240	240	6,477,000	2,400
2010-10-08	259	262	253	253	9,909,000	2,530
2010-10-07	249	258	249	258	8,304,000	2,580
2010-10-06	249	251	242	251	6,150,000	2,510
2010-10-05	250	253	244	248	9,790,000	2,480
2010-10-04	248	256	247	250	11,799,000	2,500
2010-10-01	239	249	237	248	7,241,000	2,480
2010-09-30	239	245	235	235	6,924,000	2,350
2010-09-29	248	251	246	247	10,410,000	2,470
2010-09-28	247	254	246	249	14,530,000	2,490
2010-09-27	242	249	239	248	12,266,000	2,480
2010-09-24	242	247	236	241	14,281,000	2,410
2010-09-22	237	244	233	242	17,483,000	2,420
2010-09-21	244	247	235	236	23,805,000	2,360
2010-09-17	242	245	238	242	15,519,000	2,420
2010-09-16	231	240	230	239	17,683,000	2,390
2010-09-15	229	232	224	229	13,425,000	2,290
2010-09-14	234	237	227	229	17,372,000	2,290
2010-09-13	223	234	221	234	16,142,000	2,340
2010-09-10	225	227	220	223	11,388,000	2,230
2010-09-09	223	226	217	224	21,762,000	2,240
2010-09-08	208	215	207	215	8,584,000	2,150
2010-09-07	210	217	209	211	15,525,000	2,110
2010-09-06	211	218	210	213	18,948,000	2,130
2010-09-03	205	213	203	213	17,752,000	2,130
2010-09-02	192	201	191	201	13,874,000	2,010
2010-09-01	186	189	185	187	2,451,000	1,870
2010-08-31	189	192	185	185	3,786,000	1,850
2010-08-30	198	200	192	193	5,984,000	1,930
2010-08-27	190	196	188	194	8,052,000	1,940
2010-08-26	189	192	185	192	5,572,000	1,920
2010-08-25	181	188	180	187	6,516,000	1,870
2010-08-24	189	192	183	184	8,991,000	1,840
2010-08-23	199	201	192	193	17,162,000	1,930
2010-08-20	184	199	183	196	21,595,000	1,960
2010-08-19	183	188	182	187	3,032,000	1,870
2010-08-18	184	186	181	183	3,478,000	1,830
2010-08-17	179	181	177	180	2,761,000	1,800
2010-08-16	186	186	180	183	3,254,000	1,830
2010-08-13	186	188	181	187	6,133,000	1,870
2010-08-12	178	186	176	186	7,299,000	1,860
2010-08-11	185	192	181	181	11,397,000	1,810
2010-08-10	190	192	185	187	14,128,000	1,870
2010-08-09	168	171	165	167	1,567,000	1,670
2010-08-06	158	163	157	163	521,000	1,630
2010-08-05	158	160	156	160	210,000	1,600
2010-08-04	158	159	155	157	311,000	1,570
2010-08-03	159	159	158	159	226,000	1,590
2010-08-02	158	159	156	156	243,000	1,560
2010-07-30	163	163	157	157	328,000	1,570
2010-07-29	159	165	159	162	961,000	1,620
2010-07-28	156	161	156	160	695,000	1,600
2010-07-27	156	157	153	153	360,000	1,530
2010-07-26	149	155	149	154	537,000	1,540
2010-07-23	147	149	145	147	464,000	1,470
2010-07-22	146	146	143	143	343,000	1,430
2010-07-21	151	151	147	147	308,000	1,470
2010-07-20	149	151	148	149	355,000	1,490
2010-07-16	153	153	150	150	502,000	1,500
2010-07-15	157	158	154	154	496,000	1,540
2010-07-14	161	161	159	159	177,000	1,590
2010-07-13	158	162	157	158	721,000	1,580
2010-07-12	155	160	155	158	390,000	1,580
2010-07-09	156	157	153	155	439,000	1,550
2010-07-08	158	159	155	155	359,000	1,550
2010-07-07	159	160	154	154	511,000	1,540
2010-07-06	158	160	153	160	707,000	1,600
2010-07-05	155	160	155	158	661,000	1,580
2010-07-02	152	155	151	153	310,000	1,530
2010-07-01	153	154	150	151	547,000	1,510
2010-06-30	154	157	150	155	941,000	1,550
2010-06-29	163	166	159	159	750,000	1,590
2010-06-28	169	169	162	163	512,000	1,630
2010-06-25	172	173	167	167	974,000	1,670
2010-06-24	172	178	172	177	889,000	1,770
2010-06-23	175	177	172	173	813,000	1,730
2010-06-22	181	181	178	178	637,000	1,780
2010-06-21	181	183	179	181	988,000	1,810
2010-06-18	183	184	178	181	1,739,000	1,810
2010-06-17	175	184	174	184	2,611,000	1,840
2010-06-16	179	179	176	177	795,000	1,770
2010-06-15	173	179	172	175	1,814,000	1,750
2010-06-14	172	176	171	173	1,657,000	1,730
2010-06-11	165	167	164	167	1,150,000	1,670
2010-06-10	161	164	159	161	727,000	1,610
2010-06-09	165	165	158	161	952,000	1,610
2010-06-08	166	170	165	165	866,000	1,650
2010-06-07	167	169	164	166	1,427,000	1,660
2010-06-04	172	179	171	175	1,938,000	1,750
2010-06-03	171	175	170	172	1,117,000	1,720
2010-06-02	169	172	166	168	786,000	1,680
2010-06-01	175	176	169	170	902,000	1,700
2010-05-31	171	178	171	175	1,185,000	1,750
2010-05-28	172	175	170	173	1,226,000	1,730
2010-05-27	161	170	160	167	771,000	1,670
2010-05-26	165	166	157	162	1,351,000	1,620
2010-05-25	168	173	162	162	1,344,000	1,620
2010-05-24	173	175	167	171	1,465,000	1,710
2010-05-21	172	176	170	174	1,553,000	1,740
2010-05-20	183	188	178	179	1,367,000	1,790
2010-05-19	179	188	176	184	1,731,000	1,840
2010-05-18	194	194	180	183	2,399,000	1,830
2010-05-17	202	208	188	191	4,274,000	1,910
2010-05-14	205	212	202	206	5,588,000	2,060
2010-05-13	201	209	198	207	8,825,000	2,070
2010-05-12	189	199	189	194	2,183,000	1,940
2010-05-11	196	196	185	188	1,442,000	1,880
2010-05-10	183	194	183	192	1,067,000	1,920
2010-05-07	176	185	175	183	1,118,000	1,830
2010-05-06	189	193	183	186	1,314,000	1,860
2010-04-30	196	197	193	194	708,000	1,940
2010-04-28	196	200	192	194	1,686,000	1,940
2010-04-27	199	206	199	203	2,320,000	2,030
2010-04-26	198	202	195	198	954,000	1,980
2010-04-23	197	200	195	197	1,026,000	1,970
2010-04-22	191	199	189	199	1,400,000	1,990
2010-04-21	187	192	185	192	1,243,000	1,920
2010-04-20	192	196	184	185	1,436,000	1,850
2010-04-19	190	195	188	193	1,504,000	1,930
2010-04-16	202	202	195	196	1,652,000	1,960
2010-04-15	203	205	202	204	957,000	2,040
2010-04-14	208	208	201	202	1,352,000	2,020
2010-04-13	210	210	202	209	2,282,000	2,090
2010-04-12	213	214	206	213	5,348,000	2,130
2010-04-09	204	210	201	209	11,273,000	2,090
2010-04-08	188	199	183	199	7,939,000	1,990
2010-04-07	181	190	180	188	2,131,000	1,880
2010-04-06	189	189	180	181	1,966,000	1,810
2010-04-05	181	190	181	187	3,944,000	1,870
2010-04-02	180	181	177	179	1,089,000	1,790
2010-04-01	181	182	174	178	1,559,000	1,780
2010-03-31	187	188	179	181	1,310,000	1,810
2010-03-30	188	192	185	187	2,413,000	1,870
2010-03-29	176	185	175	185	1,560,000	1,850
2010-03-26	180	180	173	177	1,344,000	1,770
2010-03-25	175	181	170	177	3,151,000	1,770
2010-03-24	184	184	168	173	3,071,000	1,730
2010-03-23	186	186	182	183	1,089,000	1,830
2010-03-19	185	185	179	185	1,697,000	1,850
2010-03-18	188	193	182	183	4,001,000	1,830
2010-03-17	187	189	183	185	1,039,000	1,850
2010-03-16	187	191	185	186	2,419,000	1,860
2010-03-15	181	189	180	189	3,116,000	1,890
2010-03-12	180	180	173	179	2,307,000	1,790
2010-03-11	182	188	174	176	5,442,000	1,760
2010-03-10	172	179	171	177	3,386,000	1,770
2010-03-09	165	171	164	168	4,027,000	1,680
2010-03-08	166	168	162	164	2,435,000	1,640
2010-03-05	161	165	161	165	2,742,000	1,650
2010-03-04	159	162	157	162	2,011,000	1,620
2010-03-03	157	163	157	161	4,710,000	1,610
2010-03-02	149	158	149	156	3,779,000	1,560
2010-03-01	149	152	148	150	993,000	1,500
2010-02-26	151	153	147	151	1,898,000	1,510
2010-02-25	157	158	146	149	3,391,000	1,490
2010-02-24	153	160	153	158	4,167,000	1,580
2010-02-23	151	156	151	156	2,809,000	1,560
2010-02-22	151	154	149	152	2,930,000	1,520
2010-02-19	151	155	145	147	4,997,000	1,470
2010-02-18	141	153	141	153	6,285,000	1,530
2010-02-17	139	140	136	140	1,443,000	1,400
2010-02-16	145	146	137	139	3,682,000	1,390
2010-02-15	136	144	135	144	5,122,000	1,440
2010-02-12	134	140	133	136	3,521,000	1,360
2010-02-10	130	137	129	135	7,670,000	1,350
2010-02-09	123	143	122	135	22,780,000	1,350
2010-02-08	108	110	107	109	224,000	1,090
2010-02-05	107	109	105	108	291,000	1,080
2010-02-04	108	111	108	110	213,000	1,100
2010-02-03	108	109	107	107	239,000	1,070
2010-02-02	107	108	106	107	147,000	1,070
2010-02-01	107	107	105	106	103,000	1,060
2010-01-29	110	110	107	107	143,000	1,070
2010-01-28	109	111	108	110	186,000	1,100
2010-01-27	110	112	108	108	183,000	1,080
2010-01-26	110	112	109	109	116,000	1,090
2010-01-25	108	110	107	109	156,000	1,090
2010-01-22	111	111	109	110	210,000	1,100
2010-01-21	113	115	110	112	593,000	1,120
2010-01-20	116	117	113	115	398,000	1,150
2010-01-19	117	118	116	116	223,000	1,160
2010-01-18	116	118	115	116	246,000	1,160
2010-01-15	118	118	116	117	217,000	1,170
2010-01-14	117	119	116	118	258,000	1,180
2010-01-13	118	118	116	118	419,000	1,180
2010-01-12	117	120	116	119	1,074,000	1,190
2010-01-08	114	115	112	114	397,000	1,140
2010-01-07	114	117	112	114	774,000	1,140
2010-01-06	112	115	111	114	286,000	1,140
2010-01-05	115	115	111	112	297,000	1,120
2010-01-04	114	115	113	114	276,000	1,140

分割・併合履歴： [2017-09-27]1株→0.1株