4064 日本カーバイド工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	268	316	268	306	22,582,000	3,060
2012-12-27	284	289	267	273	10,577,000	2,730
2012-12-26	257	280	256	280	11,756,000	2,800
2012-12-25	246	257	243	257	11,477,000	2,570
2012-12-21	248	249	234	241	10,034,000	2,410
2012-12-20	238	244	227	234	7,340,000	2,340
2012-12-19	233	245	231	240	18,581,000	2,400
2012-12-18	204	236	204	233	16,962,000	2,330
2012-12-17	199	208	198	207	4,422,000	2,070
2012-12-14	200	204	198	198	2,680,000	1,980
2012-12-13	198	200	198	198	1,976,000	1,980
2012-12-12	198	203	196	196	2,664,000	1,960
2012-12-11	193	205	192	199	5,313,000	1,990
2012-12-10	195	213	193	195	9,631,000	1,950
2012-12-07	200	201	194	197	2,425,000	1,970
2012-12-06	200	204	197	201	2,123,000	2,010
2012-12-05	199	209	199	201	4,314,000	2,010
2012-12-04	189	205	188	201	6,730,000	2,010
2012-12-03	201	202	191	192	4,296,000	1,920
2012-11-30	212	212	204	204	2,095,000	2,040
2012-11-29	206	213	201	211	3,774,000	2,110
2012-11-28	212	213	203	204	3,422,000	2,040
2012-11-27	205	217	205	212	4,432,000	2,120
2012-11-26	217	218	204	206	4,888,000	2,060
2012-11-22	214	221	213	214	4,101,000	2,140
2012-11-21	219	222	212	213	4,689,000	2,130
2012-11-20	227	229	208	216	12,698,000	2,160
2012-11-19	204	223	202	221	13,700,000	2,210
2012-11-16	203	205	199	200	3,339,000	2,000
2012-11-15	200	209	196	204	6,366,000	2,040
2012-11-14	196	205	189	202	9,601,000	2,020
2012-11-13	200	218	187	196	26,301,000	1,960
2012-11-12	188	195	187	195	6,103,000	1,950
2012-11-09	192	193	179	184	12,438,000	1,840
2012-11-08	207	213	196	196	9,830,000	1,960
2012-11-07	209	211	203	206	6,921,000	2,060
2012-11-06	207	214	193	209	24,079,000	2,090
2012-11-05	192	217	192	211	20,443,000	2,110
2012-11-02	192	196	183	190	15,905,000	1,900
2012-11-01	197	200	192	197	19,738,000	1,970
2012-10-31	188	200	184	198	27,256,000	1,980
2012-10-30	179	189	176	188	29,022,000	1,880
2012-10-29	163	176	161	175	22,459,000	1,750
2012-10-26	165	174	164	173	17,074,000	1,730
2012-10-25	158	165	156	165	19,995,000	1,650
2012-10-24	142	158	141	157	15,007,000	1,570
2012-10-23	146	149	141	145	7,761,000	1,450
2012-10-22	133	148	133	147	8,501,000	1,470
2012-10-19	131	136	130	135	7,829,000	1,350
2012-10-18	119	131	119	131	7,238,000	1,310
2012-10-17	107	119	107	118	2,672,000	1,180
2012-10-16	107	108	106	107	157,000	1,070
2012-10-15	107	107	105	106	326,000	1,060
2012-10-12	107	108	106	107	518,000	1,070
2012-10-11	103	107	103	107	630,000	1,070
2012-10-10	105	105	103	103	213,000	1,030
2012-10-09	105	107	105	106	330,000	1,060
2012-10-05	104	107	104	106	960,000	1,060
2012-10-04	104	105	103	103	378,000	1,030
2012-10-03	100	106	100	105	1,283,000	1,050
2012-10-02	101	103	100	100	370,000	1,000
2012-10-01	99	103	97	103	986,000	1,030
2012-09-28	105	105	100	100	315,000	1,000
2012-09-27	101	105	101	105	985,000	1,050
2012-09-26	103	104	99	100	266,000	1,000
2012-09-25	103	105	102	105	552,000	1,050
2012-09-24	104	104	103	103	569,000	1,030
2012-09-21	106	106	103	103	254,000	1,030
2012-09-20	104	107	104	106	994,000	1,060
2012-09-19	103	104	102	103	265,000	1,030
2012-09-18	101	103	101	103	642,000	1,030
2012-09-14	98	101	98	99	737,000	990
2012-09-13	96	98	96	98	229,000	980
2012-09-12	97	98	95	96	391,000	960
2012-09-11	99	99	96	97	265,000	970
2012-09-10	99	100	98	99	164,000	990
2012-09-07	99	100	97	98	381,000	980
2012-09-06	97	98	96	98	272,000	980
2012-09-05	98	99	96	96	304,000	960
2012-09-04	100	101	96	99	623,000	990
2012-09-03	102	102	98	99	557,000	990
2012-08-31	101	102	100	101	177,000	1,010
2012-08-30	102	103	101	101	126,000	1,010
2012-08-29	101	103	101	102	242,000	1,020
2012-08-28	104	104	102	102	590,000	1,020
2012-08-27	105	106	103	104	457,000	1,040
2012-08-24	105	106	105	106	182,000	1,060
2012-08-23	105	107	104	106	335,000	1,060
2012-08-22	106	106	105	106	169,000	1,060
2012-08-21	106	107	106	107	81,000	1,070
2012-08-20	108	110	105	106	464,000	1,060
2012-08-17	107	108	106	108	376,000	1,080
2012-08-16	103	108	103	107	801,000	1,070
2012-08-15	106	107	103	105	517,000	1,050
2012-08-14	104	106	104	106	222,000	1,060
2012-08-13	105	105	104	104	157,000	1,040
2012-08-10	105	106	104	105	404,000	1,050
2012-08-09	105	105	102	104	617,000	1,040
2012-08-08	106	108	106	107	530,000	1,070
2012-08-07	102	106	101	105	408,000	1,050
2012-08-06	104	105	101	102	514,000	1,020
2012-08-03	103	103	101	103	256,000	1,030
2012-08-02	105	107	104	104	355,000	1,040
2012-08-01	105	106	104	105	207,000	1,050
2012-07-31	107	108	105	107	397,000	1,070
2012-07-30	109	109	107	108	122,000	1,080
2012-07-27	109	109	106	107	351,000	1,070
2012-07-26	104	106	102	106	458,000	1,060
2012-07-25	109	109	101	101	780,000	1,010
2012-07-24	109	110	108	109	428,000	1,090
2012-07-23	109	113	109	110	628,000	1,100
2012-07-20	109	112	109	110	870,000	1,100
2012-07-19	107	110	106	108	474,000	1,080
2012-07-18	108	109	106	107	263,000	1,070
2012-07-17	110	112	108	108	356,000	1,080
2012-07-13	108	111	108	109	308,000	1,090
2012-07-12	112	112	108	108	343,000	1,080
2012-07-11	112	114	109	111	531,000	1,110
2012-07-10	118	119	114	114	226,000	1,140
2012-07-09	118	119	118	118	65,000	1,180
2012-07-06	123	125	119	121	379,000	1,210
2012-07-05	123	126	123	124	649,000	1,240
2012-07-04	122	123	120	123	299,000	1,230
2012-07-03	121	123	120	122	312,000	1,220
2012-07-02	123	123	120	120	304,000	1,200
2012-06-29	117	120	117	120	268,000	1,200
2012-06-28	120	120	118	119	199,000	1,190
2012-06-27	120	120	118	118	256,000	1,180
2012-06-26	120	120	117	118	502,000	1,180
2012-06-25	123	124	120	120	462,000	1,200
2012-06-22	115	121	115	120	1,010,000	1,200
2012-06-21	110	118	109	116	1,238,000	1,160
2012-06-20	109	110	108	108	396,000	1,080
2012-06-19	107	109	107	107	326,000	1,070
2012-06-18	108	108	106	108	519,000	1,080
2012-06-15	106	106	104	105	369,000	1,050
2012-06-14	106	108	105	106	214,000	1,060
2012-06-13	111	111	107	108	236,000	1,080
2012-06-12	106	109	106	109	259,000	1,090
2012-06-11	106	110	106	109	488,000	1,090
2012-06-08	105	106	103	104	217,000	1,040
2012-06-07	106	106	104	106	374,000	1,060
2012-06-06	104	105	101	103	709,000	1,030
2012-06-05	103	104	101	102	526,000	1,020
2012-06-04	101	103	101	103	155,000	1,030
2012-06-01	106	108	104	104	301,000	1,040
2012-05-31	105	108	105	107	111,000	1,070
2012-05-30	110	110	107	108	187,000	1,080
2012-05-29	106	110	104	109	379,000	1,090
2012-05-28	110	110	103	108	318,000	1,080
2012-05-25	111	111	109	109	69,000	1,090
2012-05-24	113	113	108	110	314,000	1,100
2012-05-23	115	116	112	112	220,000	1,120
2012-05-22	116	116	115	115	145,000	1,150
2012-05-21	112	116	112	115	190,000	1,150
2012-05-18	114	116	110	112	579,000	1,120
2012-05-17	110	118	110	118	674,000	1,180
2012-05-16	116	117	111	113	614,000	1,130
2012-05-15	107	112	105	110	430,000	1,100
2012-05-14	111	112	103	106	618,000	1,060
2012-05-11	117	118	112	113	169,000	1,130
2012-05-10	115	117	114	117	110,000	1,170
2012-05-09	117	118	113	116	334,000	1,160
2012-05-08	118	120	118	119	133,000	1,190
2012-05-07	121	121	118	118	150,000	1,180
2012-05-02	124	124	122	122	152,000	1,220
2012-05-01	126	126	124	125	131,000	1,250
2012-04-27	129	129	126	127	350,000	1,270
2012-04-26	129	129	127	128	109,000	1,280
2012-04-25	130	131	127	127	350,000	1,270
2012-04-24	126	130	125	130	607,000	1,300
2012-04-23	127	128	127	127	151,000	1,270
2012-04-20	126	129	125	127	369,000	1,270
2012-04-19	129	131	127	127	579,000	1,270
2012-04-18	129	130	128	130	575,000	1,300
2012-04-17	127	129	126	128	537,000	1,280
2012-04-16	126	127	126	126	150,000	1,260
2012-04-13	127	128	125	128	481,000	1,280
2012-04-12	121	126	120	126	925,000	1,260
2012-04-11	119	120	118	120	462,000	1,200
2012-04-10	120	122	119	121	402,000	1,210
2012-04-09	119	120	118	120	238,000	1,200
2012-04-06	120	121	119	121	261,000	1,210
2012-04-05	119	120	117	118	394,000	1,180
2012-04-04	122	123	119	120	631,000	1,200
2012-04-03	125	125	123	123	356,000	1,230
2012-04-02	127	128	125	125	289,000	1,250
2012-03-30	127	128	127	127	155,000	1,270
2012-03-29	129	129	127	129	373,000	1,290
2012-03-28	129	129	127	127	233,000	1,270
2012-03-27	128	129	128	128	317,000	1,280
2012-03-26	129	130	127	127	320,000	1,270
2012-03-23	129	130	129	129	329,000	1,290
2012-03-22	131	131	130	131	178,000	1,310
2012-03-21	130	133	130	131	734,000	1,310
2012-03-19	132	133	130	131	652,000	1,310
2012-03-16	129	131	129	131	740,000	1,310
2012-03-15	131	131	128	129	601,000	1,290
2012-03-14	132	132	130	131	536,000	1,310
2012-03-13	130	131	129	129	314,000	1,290
2012-03-12	132	134	129	129	795,000	1,290
2012-03-09	128	130	127	130	724,000	1,300
2012-03-08	126	128	126	127	527,000	1,270
2012-03-07	122	126	122	126	609,000	1,260
2012-03-06	129	130	125	127	531,000	1,270
2012-03-05	131	131	128	129	679,000	1,290
2012-03-02	129	131	128	131	652,000	1,310
2012-03-01	131	132	125	127	1,713,000	1,270
2012-02-29	133	134	132	132	1,529,000	1,320
2012-02-28	135	136	130	133	1,538,000	1,330
2012-02-27	134	142	132	137	3,845,000	1,370
2012-02-24	132	135	131	132	1,176,000	1,320
2012-02-23	134	134	130	132	1,383,000	1,320
2012-02-22	132	135	129	133	1,819,000	1,330
2012-02-21	129	135	127	133	4,028,000	1,330
2012-02-20	123	128	122	128	3,624,000	1,280
2012-02-17	123	123	121	122	1,242,000	1,220
2012-02-16	120	123	119	122	1,375,000	1,220
2012-02-15	120	122	119	121	1,609,000	1,210
2012-02-14	118	120	117	120	1,019,000	1,200
2012-02-13	118	118	116	118	634,000	1,180
2012-02-10	118	118	116	116	1,298,000	1,160
2012-02-09	116	117	115	116	733,000	1,160
2012-02-08	115	116	114	115	560,000	1,150
2012-02-07	113	115	112	114	1,384,000	1,140
2012-02-06	119	120	118	118	477,000	1,180
2012-02-03	119	119	118	118	675,000	1,180
2012-02-02	119	121	119	119	1,360,000	1,190
2012-02-01	119	119	117	118	715,000	1,180
2012-01-31	118	120	117	118	509,000	1,180
2012-01-30	117	119	117	119	603,000	1,190
2012-01-27	121	121	118	118	576,000	1,180
2012-01-26	122	122	119	121	1,357,000	1,210
2012-01-25	121	122	121	122	915,000	1,220
2012-01-24	122	124	119	120	1,330,000	1,200
2012-01-23	120	124	120	123	3,313,000	1,230
2012-01-20	119	120	117	118	1,383,000	1,180
2012-01-19	121	121	117	118	1,469,000	1,180
2012-01-18	119	121	117	120	1,589,000	1,200
2012-01-17	116	122	116	118	4,902,000	1,180
2012-01-16	116	118	115	115	1,168,000	1,150
2012-01-13	112	117	112	117	1,650,000	1,170
2012-01-12	111	112	110	112	605,000	1,120
2012-01-11	112	112	111	111	450,000	1,110
2012-01-10	114	114	110	112	549,000	1,120
2012-01-06	116	116	112	113	860,000	1,130
2012-01-05	115	116	113	116	525,000	1,160
2012-01-04	113	115	112	115	498,000	1,150

分割・併合履歴： [2017-09-27]1株→0.1株