1. HOME >
  2. 株価時系列 >
  3. 4064 >
  4. 2013年

4064 日本カーバイド工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303123223103161,806,0003,160
2013-12-273143153073101,105,0003,100
2013-12-263033133013111,369,0003,110
2013-12-252973022952982,069,0002,980
2013-12-243063073003001,544,0003,000
2013-12-203063093033051,579,0003,050
2013-12-19307308302303838,0003,030
2013-12-18303306302306673,0003,060
2013-12-173003052993051,723,0003,050
2013-12-163063083013021,393,0003,020
2013-12-133103123023061,791,0003,060
2013-12-123173183103101,279,0003,100
2013-12-113213213163181,075,0003,180
2013-12-103173283153242,304,0003,240
2013-12-093203213143171,575,0003,170
2013-12-063223233153171,812,0003,170
2013-12-053243243203231,033,0003,230
2013-12-043283283203212,250,0003,210
2013-12-033333373293313,816,0003,310
2013-12-023223303193272,031,0003,270
2013-11-293183203153181,000,0003,180
2013-11-283223233153161,119,0003,160
2013-11-273253323193192,465,0003,190
2013-11-263213283203281,801,0003,280
2013-11-253223313183222,771,0003,220
2013-11-223263323193232,771,0003,230
2013-11-213343353253274,065,0003,270
2013-11-2034034833333414,502,0003,340
2013-11-193133303113286,401,0003,280
2013-11-18314314309312916,0003,120
2013-11-153153163083091,988,0003,090
2013-11-143053083023051,165,0003,050
2013-11-133073083023031,208,0003,030
2013-11-123013113013061,915,0003,060
2013-11-113133133003012,731,0003,010
2013-11-083083193063182,226,0003,180
2013-11-073073243073133,879,0003,130
2013-11-062993082983061,219,0003,060
2013-11-053063082972992,207,0002,990
2013-11-013203213013063,206,0003,060
2013-10-313243303203212,084,0003,210
2013-10-303333353233241,979,0003,240
2013-10-293303423273312,877,0003,310
2013-10-283323333273301,441,0003,300
2013-10-253313453233285,585,0003,280
2013-10-243253323163303,892,0003,300
2013-10-233303393253252,822,0003,250
2013-10-223363373253273,382,0003,270
2013-10-213363463313326,601,0003,320
2013-10-1835535933333410,970,0003,340
2013-10-1735036734335927,309,0003,590
2013-10-1630033229833212,764,0003,320
2013-10-153023072982983,325,0002,980
2013-10-112923022912974,100,0002,970
2013-10-102933002902913,404,0002,910
2013-10-092963042953002,964,0003,000
2013-10-082863072863063,918,0003,060
2013-10-073073112932952,959,0002,950
2013-10-043023072932983,179,0002,980
2013-10-033153163003024,267,0003,020
2013-10-023203333153165,258,0003,160
2013-10-013313363243246,743,0003,240
2013-09-303383523383394,289,0003,390
2013-09-273433633433545,633,0003,540
2013-09-263403543353514,103,0003,510
2013-09-2534738434335114,579,0003,510
2013-09-243673753523557,354,0003,550
2013-09-2039139837638212,463,0003,820
2013-09-1935842835540242,608,0004,020
2013-09-1831035831035216,343,0003,520
2013-09-172853142853105,620,0003,100
2013-09-132842922842901,820,0002,900
2013-09-122852952842902,395,0002,900
2013-09-112832992832932,895,0002,930
2013-09-102922932772833,114,0002,830
2013-09-093063072942971,835,0002,970
2013-09-062952992902952,874,0002,950
2013-09-053063082952984,543,0002,980
2013-09-042983132913095,144,0003,090
2013-09-032923152863027,219,0003,020
2013-09-022922972772844,193,0002,840
2013-08-303093122842896,631,0002,890
2013-08-293083293043069,235,0003,060
2013-08-283213223013046,055,0003,040
2013-08-273453473313333,330,0003,330
2013-08-263573613473482,605,0003,480
2013-08-233613753553604,481,0003,600
2013-08-223683683483514,338,0003,510
2013-08-213813853703723,751,0003,720
2013-08-203913943853851,663,0003,850
2013-08-193984033883932,368,0003,930
2013-08-163884103873927,644,0003,920
2013-08-153964013833846,207,0003,840
2013-08-1441843640340413,727,0004,040
2013-08-1342846742143428,467,0004,340
2013-08-1239045038345023,561,0004,500
2013-08-093753863653704,357,0003,700
2013-08-083883963623629,111,0003,620
2013-08-074034193933967,502,0003,960
2013-08-064164254054103,838,0004,100
2013-08-054074264064143,499,0004,140
2013-08-024064344064237,639,0004,230
2013-08-014164263994086,826,0004,080
2013-07-314674714164208,414,0004,200
2013-07-304654864644774,564,0004,770
2013-07-295045194634738,475,0004,730
2013-07-265005305005087,440,0005,080
2013-07-2550154449651713,459,0005,170
2013-07-245025225015094,938,0005,090
2013-07-235115385055128,931,0005,120
2013-07-225425445245256,647,0005,250
2013-07-1953658453656212,964,0005,620
2013-07-1855056553554310,038,0005,430
2013-07-1762362856256412,998,0005,640
2013-07-166156546156338,863,0006,330
2013-07-126646716146259,874,0006,250
2013-07-116726936726773,565,0006,770
2013-07-106837226786894,102,0006,890
2013-07-097147356686998,206,0006,990
2013-07-0878579472072616,341,0007,260
2013-07-056957446817156,833,0007,150
2013-07-047247407067093,609,0007,090
2013-07-037477587047277,193,0007,270
2013-07-027657707297436,789,0007,430
2013-07-017407727137709,464,0007,700
2013-06-2877478572773014,238,0007,300
2013-06-2769676061575922,983,0007,590
2013-06-2671975767668913,718,0006,890
2013-06-2573475068871814,948,0007,180
2013-06-2473578470672521,012,0007,250
2013-06-2167571865571121,331,0007,110
2013-06-2065672065369516,270,0006,950
2013-06-196756956516737,906,0006,730
2013-06-1868069965167914,566,0006,790
2013-06-1762069159967623,310,0006,760
2013-06-145856005645916,978,0005,910
2013-06-135555805385709,609,0005,700
2013-06-1254660654356522,283,0005,650
2013-06-1153557352854111,654,0005,410
2013-06-1049555448754510,453,0005,450
2013-06-074804954534798,122,0004,790
2013-06-0650656043245317,677,0004,530
2013-06-0544453244453225,464,0005,320
2013-06-044804844414523,099,0004,520
2013-06-0345048443948010,907,0004,800
2013-05-314104344104341,725,0004,340
2013-05-304154214024051,606,0004,050
2013-05-294044294044232,410,0004,230
2013-05-283984063934041,259,0004,040
2013-05-274034053953961,225,0003,960
2013-05-244114173924081,534,0004,080
2013-05-234144223924082,895,0004,080
2013-05-224564584094132,029,0004,130
2013-05-214384654354493,046,0004,490
2013-05-204164384124382,954,0004,380
2013-05-174064173984082,050,0004,080
2013-05-164114223754055,304,0004,050
2013-05-154204244034193,774,0004,190
2013-05-144074184064131,335,0004,130
2013-05-134084114034081,266,0004,080
2013-05-104094154004142,407,0004,140
2013-05-094184204094091,251,0004,090
2013-05-084154324074162,866,0004,160
2013-05-074234244114191,695,0004,190
2013-05-024114243984183,620,0004,180
2013-05-014674754104156,748,0004,150
2013-04-304674844654711,787,0004,710
2013-04-264744744624651,810,0004,650
2013-04-254824824664692,222,0004,690
2013-04-244985104694784,808,0004,780
2013-04-234644974604964,800,0004,960
2013-04-224634774594633,816,0004,630
2013-04-194884944584626,079,0004,620
2013-04-1850453148049210,216,0004,920
2013-04-1760060751251413,999,0005,140
2013-04-166056205886005,223,0006,000
2013-04-155866305856167,833,0006,160
2013-04-125675985595906,738,0005,900
2013-04-115305835175749,088,0005,740
2013-04-105135295035294,035,0005,290
2013-04-095135294945037,922,0005,030
2013-04-084674984614954,959,0004,950
2013-04-054764784564584,160,0004,580
2013-04-044534744464717,889,0004,710
2013-04-034294454244453,160,0004,450
2013-04-024104294044232,495,0004,230
2013-04-014314334134132,340,0004,130
2013-03-294304444244322,729,0004,320
2013-03-2844647942943712,008,0004,370
2013-03-274134474094426,239,0004,420
2013-03-264214214114111,928,0004,110
2013-03-254354384214221,889,0004,220
2013-03-224324494244316,343,0004,310
2013-03-214164304154283,703,0004,280
2013-03-194034144004142,000,0004,140
2013-03-183994093974011,255,0004,010
2013-03-154024083963961,244,0003,960
2013-03-143974183934042,397,0004,040
2013-03-134034063933951,364,0003,950
2013-03-124054113963981,607,0003,980
2013-03-114144214024051,917,0004,050
2013-03-084354394114184,782,0004,180
2013-03-074084374054337,668,0004,330
2013-03-063974103914093,075,0004,090
2013-03-053934093923952,395,0003,950
2013-03-044004023903901,567,0003,900
2013-03-013954083943992,178,0003,990
2013-02-284144193943983,411,0003,980
2013-02-274224314074122,619,0004,120
2013-02-2642244341342210,667,0004,220
2013-02-2539444038943010,949,0004,300
2013-02-223893983823913,295,0003,910
2013-02-213883973833913,129,0003,910
2013-02-203954003903943,140,0003,940
2013-02-193954103873974,819,0003,970
2013-02-183934143893925,454,0003,920
2013-02-1538740137739810,293,0003,980
2013-02-144014053813878,727,0003,870
2013-02-1338244437640935,683,0004,090
2013-02-1243044237138929,366,0003,890
2013-02-0844946442943511,628,0004,350
2013-02-074734794534539,436,0004,530
2013-02-0648049746947510,143,0004,750
2013-02-0548650346947214,798,0004,720
2013-02-0448849947148316,223,0004,830
2013-02-0146251143349637,040,0004,960
2013-01-314674784534567,330,0004,560
2013-01-3046547844946718,132,0004,670
2013-01-2951253544746370,154,0004,630
2013-01-2843249943047832,649,0004,780
2013-01-2542142641342110,554,0004,210
2013-01-2440341537341524,858,0004,150
2013-01-2340642340340714,898,0004,070
2013-01-2242342839741115,173,0004,110
2013-01-2141543041542012,532,0004,200
2013-01-1839942339841919,180,0004,190
2013-01-1741542938440834,870,0004,080
2013-01-1635940134339822,280,0003,980
2013-01-1536037234136223,129,0003,620
2013-01-1139243734635641,619,0003,560
2013-01-1036839736539220,278,0003,920
2013-01-0936337935736812,577,0003,680
2013-01-0836036234035010,540,0003,500
2013-01-0733537433536323,032,0003,630
2013-01-0430633730633322,867,0003,330

分割・併合履歴 ： [2017-09-27]1株→0.1株