1. HOME >
  2. 株価時系列 >
  3. 4064 >
  4. 2011年

4064 日本カーバイド工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30114114111112491,0001,120
2011-12-29113113110113661,0001,130
2011-12-28114115113113874,0001,130
2011-12-271171171131162,285,0001,160
2011-12-261171211151174,352,0001,170
2011-12-221151211151167,022,0001,160
2011-12-21115117113113631,0001,130
2011-12-201121141101131,872,0001,130
2011-12-19111112108109635,0001,090
2011-12-16113115110110803,0001,100
2011-12-151151191121121,901,0001,120
2011-12-141211211161171,407,0001,170
2011-12-131241261191213,055,0001,210
2011-12-121221271201245,254,0001,240
2011-12-091151191131192,768,0001,190
2011-12-081141171121161,915,0001,160
2011-12-07111114110114791,0001,140
2011-12-061141141081091,178,0001,090
2011-12-051131151121151,387,0001,150
2011-12-021061141051132,878,0001,130
2011-12-011061071031051,278,0001,050
2011-11-30103104100101393,0001,010
2011-11-29102104101103514,0001,030
2011-11-289710197101791,0001,010
2011-11-2595989597354,000970
2011-11-2497989595714,000950
2011-11-22969996972,418,000970
2011-11-211001009798357,000980
2011-11-18100101100101142,0001,010
2011-11-1710010298102468,0001,020
2011-11-1610110299100234,0001,000
2011-11-15103103100100220,0001,000
2011-11-14102103101103379,0001,030
2011-11-1110010097100899,0001,000
2011-11-10101102100100672,0001,000
2011-11-09105105103105384,0001,050
2011-11-081101111031051,498,0001,050
2011-11-07112112110112333,0001,120
2011-11-04113113109110674,0001,100
2011-11-02110113110111558,0001,110
2011-11-01115117112113645,0001,130
2011-10-311171211161172,225,0001,170
2011-10-281161181141171,368,0001,170
2011-10-27111114110114683,0001,140
2011-10-26109111108110615,0001,100
2011-10-25112113110111178,0001,110
2011-10-24110112110112440,0001,120
2011-10-21109110108110389,0001,100
2011-10-20111111109109367,0001,090
2011-10-19114114111111521,0001,110
2011-10-18113115112113382,0001,130
2011-10-17115116115116530,0001,160
2011-10-14117117113113776,0001,130
2011-10-131161181151181,126,0001,180
2011-10-121131161121141,231,0001,140
2011-10-11112113111113670,0001,130
2011-10-07107109107109974,0001,090
2011-10-06104106103105817,0001,050
2011-10-051071071011011,187,0001,010
2011-10-04106107104106920,0001,060
2011-10-03111112107108754,0001,080
2011-09-30115115111112796,0001,120
2011-09-291111151091151,388,0001,150
2011-09-281101121101121,083,0001,120
2011-09-27109109106108982,0001,080
2011-09-261111111041041,633,0001,040
2011-09-221141151121123,427,0001,120
2011-09-211181181141161,724,0001,160
2011-09-201201211181192,495,0001,190
2011-09-161191221181224,735,0001,220
2011-09-151151181151188,333,0001,180
2011-09-141151181141143,618,0001,140
2011-09-131141181131154,040,0001,150
2011-09-121161181131133,398,0001,130
2011-09-091171201171183,296,0001,180
2011-09-081191201171184,495,0001,180
2011-09-071211221191197,285,0001,190
2011-09-0612914012012216,895,0001,220
2011-09-051301311281282,280,0001,280
2011-09-021371381331332,789,0001,330
2011-09-011391401381391,925,0001,390
2011-08-311391421361415,152,0001,410
2011-08-30157158155158349,0001,580
2011-08-29151157151155368,0001,550
2011-08-26147150146150190,0001,500
2011-08-25145151144149340,0001,490
2011-08-24151151142144212,0001,440
2011-08-23142147141147301,0001,470
2011-08-22145149140140514,0001,400
2011-08-19149151148148301,0001,480
2011-08-18158159154155347,0001,550
2011-08-17161162158160336,0001,600
2011-08-16163165161163169,0001,630
2011-08-15159165159163279,0001,630
2011-08-12166167160160194,0001,600
2011-08-11157165157164298,0001,640
2011-08-10167168161162340,0001,620
2011-08-091561621481621,231,0001,620
2011-08-08170172167168475,0001,680
2011-08-05171174168174587,0001,740
2011-08-04183184180181342,0001,810
2011-08-03183185181182317,0001,820
2011-08-02189189186188300,0001,880
2011-08-01188193187192334,0001,920
2011-07-29191192190190160,0001,900
2011-07-28195195191192273,0001,920
2011-07-27200200197198255,0001,980
2011-07-26198202197199905,0001,990
2011-07-251932011922001,464,0002,000
2011-07-22196196193193261,0001,930
2011-07-21191195191195352,0001,950
2011-07-20194194191193315,0001,930
2011-07-19194196191191346,0001,910
2011-07-15192196192195420,0001,950
2011-07-14192195192194560,0001,940
2011-07-13191193191191196,0001,910
2011-07-12192194190192537,0001,920
2011-07-11196197193195468,0001,950
2011-07-08200200197197171,0001,970
2011-07-07197200197197311,0001,970
2011-07-06197199196199362,0001,990
2011-07-05199201196197584,0001,970
2011-07-04197197194195244,0001,950
2011-07-01195197194194420,0001,940
2011-06-30199201194196745,0001,960
2011-06-291992011941991,058,0001,990
2011-06-28196198193196767,0001,960
2011-06-272032051931954,211,0001,950
2011-06-241812011812004,969,0002,000
2011-06-23178182178180244,0001,800
2011-06-22180183179181278,0001,810
2011-06-21178180177179244,0001,790
2011-06-20178181176176208,0001,760
2011-06-171851861721791,074,0001,790
2011-06-16186187183184442,0001,840
2011-06-15187189184186401,0001,860
2011-06-14182187181186551,0001,860
2011-06-13184185181183342,0001,830
2011-06-10189190185186479,0001,860
2011-06-09188190186187314,0001,870
2011-06-08187191186188329,0001,880
2011-06-07185189184187288,0001,870
2011-06-06185188185186191,0001,860
2011-06-03191192186186338,0001,860
2011-06-02190192188191443,0001,910
2011-06-01194195192193238,0001,930
2011-05-31189194189194273,0001,940
2011-05-30189194187190317,0001,900
2011-05-27190193187187264,0001,870
2011-05-26184190184189343,0001,890
2011-05-25191193181183859,0001,830
2011-05-24192194189191401,0001,910
2011-05-23198200191193639,0001,930
2011-05-20200200197197266,0001,970
2011-05-19200203199200449,0002,000
2011-05-18196202196200712,0002,000
2011-05-17196196193195303,0001,950
2011-05-16199199195196660,0001,960
2011-05-132052081941991,958,0001,990
2011-05-122042162042122,368,0002,120
2011-05-112092142032042,080,0002,040
2011-05-10206209204205867,0002,050
2011-05-09205208204206466,0002,060
2011-05-06204206203204607,0002,040
2011-05-02207210206209889,0002,090
2011-04-282042102032061,731,0002,060
2011-04-272022072022031,021,0002,030
2011-04-262042072022021,248,0002,020
2011-04-252072092042051,637,0002,050
2011-04-221982071932075,569,0002,070
2011-04-212012021951971,752,0001,970
2011-04-202012011961992,628,0001,990
2011-04-1919720719320010,584,0002,000
2011-04-181791981771966,347,0001,960
2011-04-15180180175175389,0001,750
2011-04-14173180173179494,0001,790
2011-04-13170177168176349,0001,760
2011-04-12178179171173335,0001,730
2011-04-11180181177178330,0001,780
2011-04-08171184169180626,0001,800
2011-04-07176178171172341,0001,720
2011-04-06176178170175710,0001,750
2011-04-05184186175179699,0001,790
2011-04-04190194186186776,0001,860
2011-04-01190195189190443,0001,900
2011-03-31197197190193642,0001,930
2011-03-30189194186194682,0001,940
2011-03-29175186174184518,0001,840
2011-03-28179182178179675,0001,790
2011-03-25192192181184660,0001,840
2011-03-241921961871891,015,0001,890
2011-03-231942031871951,545,0001,950
2011-03-221911961881941,575,0001,940
2011-03-181731851731801,650,0001,800
2011-03-171521721481671,768,0001,670
2011-03-161561631441623,001,0001,620
2011-03-151761771271272,409,0001,270
2011-03-141772001651773,014,0001,770
2011-03-112262292232241,360,0002,240
2011-03-102372382262302,250,0002,300
2011-03-09241242237237959,0002,370
2011-03-08240243239240633,0002,400
2011-03-07241243239243622,0002,430
2011-03-042502502422431,057,0002,430
2011-03-03248248243245941,0002,450
2011-03-022482492452451,382,0002,450
2011-03-012512562502531,986,0002,530
2011-02-282452492412481,494,0002,480
2011-02-252432452352431,711,0002,430
2011-02-242422442382392,203,0002,390
2011-02-232452522442461,804,0002,460
2011-02-222582582502512,330,0002,510
2011-02-212622652602611,386,0002,610
2011-02-182642642602621,326,0002,620
2011-02-172702702632641,911,0002,640
2011-02-162672712662672,407,0002,670
2011-02-152642742622695,823,0002,690
2011-02-142602652562643,228,0002,640
2011-02-102532612522591,977,0002,590
2011-02-092622622532542,191,0002,540
2011-02-082612642512625,488,0002,620
2011-02-072682692572594,215,0002,590
2011-02-042542622542624,505,0002,620
2011-02-032532552512531,484,0002,530
2011-02-022432542422542,958,0002,540
2011-02-01239241238239530,0002,390
2011-01-312392412342391,296,0002,390
2011-01-282452452382431,116,0002,430
2011-01-272412462382442,123,0002,440
2011-01-26239243238241996,0002,410
2011-01-252372422372421,376,0002,420
2011-01-242332372282361,453,0002,360
2011-01-212472472312332,981,0002,330
2011-01-202512532432452,384,0002,450
2011-01-192532542502531,152,0002,530
2011-01-182552562482531,945,0002,530
2011-01-172562622542553,276,0002,550
2011-01-142512582502543,410,0002,540
2011-01-132532562492523,489,0002,520
2011-01-122542632492508,716,0002,500
2011-01-112392532382537,542,0002,530
2011-01-072422462392405,080,0002,400
2011-01-062362432342424,821,0002,420
2011-01-052312372292343,047,0002,340
2011-01-042292312262311,229,0002,310

分割・併合履歴 ： [2017-09-27]1株→0.1株