1. HOME >
  2. 株価時系列 >
  3. 4064 >
  4. 2014年

4064 日本カーバイド工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30230234229231467,0002,310
2014-12-29231233227231798,0002,310
2014-12-262202302202291,001,0002,290
2014-12-252232242182191,515,0002,190
2014-12-24225225222222782,0002,220
2014-12-22224225222223692,0002,230
2014-12-19224227223226826,0002,260
2014-12-18226227222223686,0002,230
2014-12-17221227220222556,0002,220
2014-12-16223225222222912,0002,220
2014-12-15236239227228696,0002,280
2014-12-12241246237237811,0002,370
2014-12-112392422322421,265,0002,420
2014-12-10251251245247848,0002,470
2014-12-092592642492513,618,0002,510
2014-12-082402562402552,831,0002,550
2014-12-05237239236238493,0002,380
2014-12-04241243237239366,0002,390
2014-12-03244246240241511,0002,410
2014-12-02238244237244586,0002,440
2014-12-01242245237240687,0002,400
2014-11-28246248240241649,0002,410
2014-11-27238246235245568,0002,450
2014-11-26236239236237292,0002,370
2014-11-25238239237238214,0002,380
2014-11-21238239235236246,0002,360
2014-11-20241241236238260,0002,380
2014-11-19241243237240316,0002,400
2014-11-18232239232239269,0002,390
2014-11-17236238231231323,0002,310
2014-11-14238238232236362,0002,360
2014-11-13238240233234344,0002,340
2014-11-12243243238238322,0002,380
2014-11-11242247238241623,0002,410
2014-11-10231241230240746,0002,400
2014-11-07231232228229233,0002,290
2014-11-06235238228228490,0002,280
2014-11-05231234228232321,0002,320
2014-11-04228232227230848,0002,300
2014-10-31221225219224580,0002,240
2014-10-30222223220220657,0002,200
2014-10-29223226222225372,0002,250
2014-10-28221224221221230,0002,210
2014-10-27225225221221171,0002,210
2014-10-24225227221221423,0002,210
2014-10-23223224221221196,0002,210
2014-10-22220225220224335,0002,240
2014-10-21223223218219367,0002,190
2014-10-20224224218224380,0002,240
2014-10-17214218214214567,0002,140
2014-10-16214218214214625,0002,140
2014-10-15224224216221474,0002,210
2014-10-142202202142161,140,0002,160
2014-10-10222226219225804,0002,250
2014-10-09235238230230378,0002,300
2014-10-08235237233235292,0002,350
2014-10-07238243238239252,0002,390
2014-10-06243244240241298,0002,410
2014-10-03232242232242385,0002,420
2014-10-02239239233233784,0002,330
2014-10-01244247242244372,0002,440
2014-09-30245245242245205,0002,450
2014-09-29248248244244251,0002,440
2014-09-26244248244247194,0002,470
2014-09-25247248245247278,0002,470
2014-09-24249250245247279,0002,470
2014-09-22248250247250283,0002,500
2014-09-19246248245248250,0002,480
2014-09-18245248245246422,0002,460
2014-09-17249249244244696,0002,440
2014-09-16250253247249499,0002,490
2014-09-12248253248252689,0002,520
2014-09-11251253248249661,0002,490
2014-09-10253254249252635,0002,520
2014-09-09259260254254487,0002,540
2014-09-08254261254261314,0002,610
2014-09-05255256253254256,0002,540
2014-09-04260262254254470,0002,540
2014-09-03263264261261321,0002,610
2014-09-02263265261263537,0002,630
2014-09-01254266254264963,0002,640
2014-08-29254256251255326,0002,550
2014-08-28257257252254297,0002,540
2014-08-27258259253257560,0002,570
2014-08-26259259257257237,0002,570
2014-08-25257260256257312,0002,570
2014-08-222612652562561,016,0002,560
2014-08-21257263256262641,0002,620
2014-08-20256259255257455,0002,570
2014-08-19254256253255329,0002,550
2014-08-18248252248252192,0002,520
2014-08-15246251246248295,0002,480
2014-08-14248250244247517,0002,470
2014-08-13242253242249774,0002,490
2014-08-12249249242242551,0002,420
2014-08-112502502412471,606,0002,470
2014-08-08259259252254957,0002,540
2014-08-07263264258260753,0002,600
2014-08-062632672602631,125,0002,630
2014-08-052752762642651,172,0002,650
2014-08-04271276269273818,0002,730
2014-08-012732772652712,015,0002,710
2014-07-312912942782782,616,0002,780
2014-07-302942982842908,162,0002,900
2014-07-292692922692906,626,0002,900
2014-07-28265270265267349,0002,670
2014-07-25267269263266766,0002,660
2014-07-24262269261269767,0002,690
2014-07-23263264261263394,0002,630
2014-07-22262264258263705,0002,630
2014-07-18259261255259760,0002,590
2014-07-17266267260260822,0002,600
2014-07-16269272265265651,0002,650
2014-07-152632742632701,306,0002,700
2014-07-142672692592651,955,0002,650
2014-07-112712722662671,155,0002,670
2014-07-102722802712742,310,0002,740
2014-07-092672732672721,222,0002,720
2014-07-082702742652712,051,0002,710
2014-07-072782782682722,650,0002,720
2014-07-042852872782792,294,0002,790
2014-07-032932942812833,415,0002,830
2014-07-022902962862923,821,0002,920
2014-07-012882892832861,496,0002,860
2014-06-302802902792901,664,0002,900
2014-06-272892902772822,673,0002,820
2014-06-262842922812913,013,0002,910
2014-06-252852882792802,851,0002,800
2014-06-242882912832892,853,0002,890
2014-06-233003012832865,929,0002,860
2014-06-203103112982995,836,0002,990
2014-06-193033072973074,724,0003,070
2014-06-183063102993025,307,0003,020
2014-06-1730431129530712,462,0003,070
2014-06-1628930428730011,045,0003,000
2014-06-132772902762854,883,0002,850
2014-06-122782872762814,218,0002,810
2014-06-112642852622838,568,0002,830
2014-06-102812832642677,245,0002,670
2014-06-092952962802844,074,0002,840
2014-06-0629430128029012,815,0002,900
2014-06-0528629628229217,848,0002,920
2014-06-0426527826427814,601,0002,780
2014-06-032552622472594,122,0002,590
2014-06-022562622522543,322,0002,540
2014-05-3025926724525410,060,0002,540
2014-05-292312542282528,433,0002,520
2014-05-282252322252301,510,0002,300
2014-05-27220228220223895,0002,230
2014-05-26221222218221376,0002,210
2014-05-23220223215216503,0002,160
2014-05-22216221216220529,0002,200
2014-05-21210214209213460,0002,130
2014-05-20210217210216964,0002,160
2014-05-192272272092111,376,0002,110
2014-05-162242342232281,168,0002,280
2014-05-152242372182302,851,0002,300
2014-05-142122322102293,907,0002,290
2014-05-13199207197207691,0002,070
2014-05-12202205196196672,0001,960
2014-05-09208208201202881,0002,020
2014-05-08212213208210746,0002,100
2014-05-07216216210211376,0002,110
2014-05-02215223214216712,0002,160
2014-05-012132172102151,071,0002,150
2014-04-30214216211212454,0002,120
2014-04-28213215212213458,0002,130
2014-04-25216217215216284,0002,160
2014-04-24217218216217275,0002,170
2014-04-23216220214218685,0002,180
2014-04-22220221216216413,0002,160
2014-04-21219223218219546,0002,190
2014-04-18218221218219451,0002,190
2014-04-17218221218219599,0002,190
2014-04-16215220214220499,0002,200
2014-04-15220220215215515,0002,150
2014-04-14218223216217315,0002,170
2014-04-11218221216219705,0002,190
2014-04-102232312202221,458,0002,220
2014-04-09219221217218516,0002,180
2014-04-08221223221221374,0002,210
2014-04-07227227223224376,0002,240
2014-04-04232232226228538,0002,280
2014-04-03238238231232350,0002,320
2014-04-02242243236236757,0002,360
2014-04-01232241228241943,0002,410
2014-03-31233233227230413,0002,300
2014-03-28226228226228311,0002,280
2014-03-27224226220226425,0002,260
2014-03-26229230224226477,0002,260
2014-03-25224236224229835,0002,290
2014-03-242162302152281,041,0002,280
2014-03-202212222162161,035,0002,160
2014-03-192262282202221,227,0002,220
2014-03-18231231226228765,0002,280
2014-03-172272322232231,397,0002,230
2014-03-142342392302321,969,0002,320
2014-03-132542592382412,306,0002,410
2014-03-122572632512564,994,0002,560
2014-03-1125728225426525,727,0002,650
2014-03-102262502252492,633,0002,490
2014-03-07228233228229488,0002,290
2014-03-06232234226228709,0002,280
2014-03-052212302192291,070,0002,290
2014-03-04212219212219963,0002,190
2014-03-032202212102171,284,0002,170
2014-02-28226227222223820,0002,230
2014-02-27232232227228735,0002,280
2014-02-26234235232233398,0002,330
2014-02-25239240234236575,0002,360
2014-02-24233241233234557,0002,340
2014-02-21231233230233420,0002,330
2014-02-20236237228229565,0002,290
2014-02-19235239233238494,0002,380
2014-02-18234236225235945,0002,350
2014-02-17232234225234584,0002,340
2014-02-142402412262301,252,0002,300
2014-02-132482502372411,173,0002,410
2014-02-12256258248251693,0002,510
2014-02-102522582452501,615,0002,500
2014-02-072382522382521,732,0002,520
2014-02-062282442272381,523,0002,380
2014-02-052302362272332,145,0002,330
2014-02-042252352182264,410,0002,260
2014-02-032602612482492,933,0002,490
2014-01-312802822642661,826,0002,660
2014-01-302842852772791,403,0002,790
2014-01-292882902862891,033,0002,890
2014-01-282912942832841,370,0002,840
2014-01-272893002872912,227,0002,910
2014-01-243003043003011,071,0003,010
2014-01-23307307302302773,0003,020
2014-01-223113113043061,248,0003,060
2014-01-213103123063091,345,0003,090
2014-01-203153163073091,265,0003,090
2014-01-173023143013142,171,0003,140
2014-01-16304305302302913,0003,020
2014-01-15304305301304903,0003,040
2014-01-143013072993021,522,0003,020
2014-01-10303306302305756,0003,050
2014-01-09307308303304940,0003,040
2014-01-08309311306307810,0003,070
2014-01-073093113063081,123,0003,080
2014-01-063193203053091,223,0003,090

分割・併合履歴 ： [2017-09-27]1株→0.1株