4064 日本カーバイド工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 164 | 168 | 164 | 168 | 245,000 | 1,680 |
| 2015-12-29 | 161 | 163 | 161 | 162 | 189,000 | 1,620 |
| 2015-12-28 | 155 | 162 | 155 | 162 | 405,000 | 1,620 |
| 2015-12-25 | 155 | 157 | 151 | 154 | 1,184,000 | 1,540 |
| 2015-12-24 | 166 | 167 | 159 | 160 | 638,000 | 1,600 |
| 2015-12-22 | 168 | 168 | 165 | 165 | 511,000 | 1,650 |
| 2015-12-21 | 173 | 173 | 168 | 169 | 393,000 | 1,690 |
| 2015-12-18 | 176 | 176 | 173 | 174 | 310,000 | 1,740 |
| 2015-12-17 | 177 | 179 | 176 | 177 | 272,000 | 1,770 |
| 2015-12-16 | 178 | 178 | 176 | 177 | 164,000 | 1,770 |
| 2015-12-15 | 181 | 181 | 175 | 175 | 325,000 | 1,750 |
| 2015-12-14 | 182 | 182 | 180 | 180 | 168,000 | 1,800 |
| 2015-12-11 | 183 | 186 | 180 | 186 | 429,000 | 1,860 |
| 2015-12-10 | 181 | 181 | 178 | 179 | 241,000 | 1,790 |
| 2015-12-09 | 183 | 183 | 180 | 181 | 214,000 | 1,810 |
| 2015-12-08 | 185 | 186 | 182 | 183 | 236,000 | 1,830 |
| 2015-12-07 | 189 | 189 | 185 | 185 | 150,000 | 1,850 |
| 2015-12-04 | 188 | 189 | 186 | 186 | 212,000 | 1,860 |
| 2015-12-03 | 191 | 191 | 187 | 189 | 363,000 | 1,890 |
| 2015-12-02 | 188 | 191 | 187 | 189 | 503,000 | 1,890 |
| 2015-12-01 | 182 | 187 | 182 | 187 | 581,000 | 1,870 |
| 2015-11-30 | 183 | 183 | 181 | 182 | 162,000 | 1,820 |
| 2015-11-27 | 182 | 183 | 181 | 182 | 161,000 | 1,820 |
| 2015-11-26 | 182 | 183 | 182 | 182 | 145,000 | 1,820 |
| 2015-11-25 | 184 | 185 | 182 | 182 | 184,000 | 1,820 |
| 2015-11-24 | 182 | 184 | 182 | 184 | 187,000 | 1,840 |
| 2015-11-20 | 181 | 181 | 180 | 181 | 114,000 | 1,810 |
| 2015-11-19 | 182 | 182 | 180 | 181 | 215,000 | 1,810 |
| 2015-11-18 | 183 | 183 | 178 | 181 | 353,000 | 1,810 |
| 2015-11-17 | 182 | 183 | 181 | 183 | 146,000 | 1,830 |
| 2015-11-16 | 181 | 182 | 179 | 181 | 127,000 | 1,810 |
| 2015-11-13 | 181 | 184 | 181 | 182 | 218,000 | 1,820 |
| 2015-11-12 | 185 | 186 | 184 | 185 | 127,000 | 1,850 |
| 2015-11-11 | 182 | 187 | 182 | 186 | 298,000 | 1,860 |
| 2015-11-10 | 184 | 184 | 182 | 182 | 151,000 | 1,820 |
| 2015-11-09 | 188 | 188 | 181 | 185 | 612,000 | 1,850 |
| 2015-11-06 | 188 | 191 | 188 | 190 | 115,000 | 1,900 |
| 2015-11-05 | 189 | 190 | 187 | 188 | 158,000 | 1,880 |
| 2015-11-04 | 191 | 192 | 189 | 190 | 146,000 | 1,900 |
| 2015-11-02 | 188 | 191 | 187 | 190 | 207,000 | 1,900 |
| 2015-10-30 | 188 | 190 | 187 | 188 | 128,000 | 1,880 |
| 2015-10-29 | 190 | 191 | 189 | 189 | 126,000 | 1,890 |
| 2015-10-28 | 190 | 191 | 188 | 190 | 104,000 | 1,900 |
| 2015-10-27 | 194 | 194 | 190 | 190 | 112,000 | 1,900 |
| 2015-10-26 | 191 | 195 | 190 | 192 | 208,000 | 1,920 |
| 2015-10-23 | 189 | 190 | 188 | 189 | 124,000 | 1,890 |
| 2015-10-22 | 188 | 189 | 186 | 187 | 98,000 | 1,870 |
| 2015-10-21 | 183 | 188 | 183 | 188 | 214,000 | 1,880 |
| 2015-10-20 | 185 | 187 | 183 | 183 | 129,000 | 1,830 |
| 2015-10-19 | 187 | 187 | 185 | 186 | 60,000 | 1,860 |
| 2015-10-16 | 189 | 189 | 186 | 188 | 130,000 | 1,880 |
| 2015-10-15 | 183 | 188 | 182 | 186 | 82,000 | 1,860 |
| 2015-10-14 | 189 | 190 | 185 | 185 | 151,000 | 1,850 |
| 2015-10-13 | 190 | 191 | 189 | 190 | 106,000 | 1,900 |
| 2015-10-09 | 185 | 190 | 185 | 190 | 135,000 | 1,900 |
| 2015-10-08 | 187 | 191 | 185 | 187 | 172,000 | 1,870 |
| 2015-10-07 | 184 | 187 | 183 | 186 | 287,000 | 1,860 |
| 2015-10-06 | 184 | 186 | 183 | 184 | 187,000 | 1,840 |
| 2015-10-05 | 180 | 183 | 179 | 183 | 136,000 | 1,830 |
| 2015-10-02 | 173 | 177 | 173 | 177 | 93,000 | 1,770 |
| 2015-10-01 | 172 | 176 | 172 | 175 | 118,000 | 1,750 |
| 2015-09-30 | 174 | 176 | 171 | 172 | 205,000 | 1,720 |
| 2015-09-29 | 179 | 179 | 166 | 169 | 724,000 | 1,690 |
| 2015-09-28 | 183 | 183 | 180 | 181 | 125,000 | 1,810 |
| 2015-09-25 | 180 | 184 | 179 | 181 | 237,000 | 1,810 |
| 2015-09-24 | 181 | 184 | 180 | 180 | 302,000 | 1,800 |
| 2015-09-18 | 182 | 183 | 180 | 182 | 346,000 | 1,820 |
| 2015-09-17 | 181 | 183 | 181 | 182 | 163,000 | 1,820 |
| 2015-09-16 | 182 | 182 | 180 | 180 | 123,000 | 1,800 |
| 2015-09-15 | 184 | 184 | 180 | 180 | 169,000 | 1,800 |
| 2015-09-14 | 186 | 186 | 181 | 181 | 242,000 | 1,810 |
| 2015-09-11 | 187 | 187 | 185 | 185 | 301,000 | 1,850 |
| 2015-09-10 | 185 | 187 | 182 | 187 | 182,000 | 1,870 |
| 2015-09-09 | 185 | 189 | 184 | 189 | 350,000 | 1,890 |
| 2015-09-08 | 181 | 184 | 179 | 180 | 235,000 | 1,800 |
| 2015-09-07 | 180 | 185 | 178 | 182 | 303,000 | 1,820 |
| 2015-09-04 | 191 | 191 | 181 | 182 | 572,000 | 1,820 |
| 2015-09-03 | 192 | 193 | 189 | 191 | 212,000 | 1,910 |
| 2015-09-02 | 188 | 194 | 186 | 190 | 246,000 | 1,900 |
| 2015-09-01 | 198 | 202 | 192 | 193 | 382,000 | 1,930 |
| 2015-08-31 | 201 | 202 | 197 | 199 | 225,000 | 1,990 |
| 2015-08-28 | 194 | 202 | 194 | 201 | 406,000 | 2,010 |
| 2015-08-27 | 194 | 194 | 189 | 192 | 421,000 | 1,920 |
| 2015-08-26 | 183 | 190 | 181 | 187 | 522,000 | 1,870 |
| 2015-08-25 | 181 | 189 | 169 | 179 | 1,395,000 | 1,790 |
| 2015-08-24 | 202 | 205 | 190 | 191 | 884,000 | 1,910 |
| 2015-08-21 | 213 | 215 | 209 | 210 | 635,000 | 2,100 |
| 2015-08-20 | 216 | 223 | 216 | 219 | 317,000 | 2,190 |
| 2015-08-19 | 222 | 222 | 217 | 218 | 379,000 | 2,180 |
| 2015-08-18 | 220 | 225 | 220 | 224 | 209,000 | 2,240 |
| 2015-08-17 | 222 | 222 | 219 | 221 | 119,000 | 2,210 |
| 2015-08-14 | 222 | 223 | 218 | 221 | 246,000 | 2,210 |
| 2015-08-13 | 223 | 223 | 218 | 221 | 264,000 | 2,210 |
| 2015-08-12 | 227 | 228 | 221 | 224 | 433,000 | 2,240 |
| 2015-08-11 | 225 | 230 | 225 | 229 | 575,000 | 2,290 |
| 2015-08-10 | 222 | 225 | 219 | 225 | 539,000 | 2,250 |
| 2015-08-07 | 222 | 223 | 221 | 222 | 330,000 | 2,220 |
| 2015-08-06 | 219 | 222 | 219 | 221 | 272,000 | 2,210 |
| 2015-08-05 | 215 | 220 | 214 | 218 | 335,000 | 2,180 |
| 2015-08-04 | 219 | 219 | 214 | 215 | 238,000 | 2,150 |
| 2015-08-03 | 218 | 220 | 217 | 220 | 401,000 | 2,200 |
| 2015-07-31 | 214 | 216 | 212 | 216 | 307,000 | 2,160 |
| 2015-07-30 | 211 | 216 | 211 | 215 | 332,000 | 2,150 |
| 2015-07-29 | 210 | 212 | 210 | 210 | 168,000 | 2,100 |
| 2015-07-28 | 212 | 212 | 209 | 211 | 295,000 | 2,110 |
| 2015-07-27 | 215 | 215 | 212 | 212 | 123,000 | 2,120 |
| 2015-07-24 | 216 | 216 | 212 | 213 | 263,000 | 2,130 |
| 2015-07-23 | 213 | 216 | 212 | 216 | 258,000 | 2,160 |
| 2015-07-22 | 215 | 215 | 211 | 212 | 520,000 | 2,120 |
| 2015-07-21 | 216 | 217 | 214 | 216 | 212,000 | 2,160 |
| 2015-07-17 | 214 | 214 | 212 | 213 | 215,000 | 2,130 |
| 2015-07-16 | 216 | 216 | 209 | 212 | 768,000 | 2,120 |
| 2015-07-15 | 218 | 219 | 214 | 216 | 302,000 | 2,160 |
| 2015-07-14 | 216 | 218 | 215 | 218 | 262,000 | 2,180 |
| 2015-07-13 | 212 | 213 | 210 | 211 | 259,000 | 2,110 |
| 2015-07-10 | 210 | 211 | 206 | 207 | 561,000 | 2,070 |
| 2015-07-09 | 210 | 212 | 200 | 210 | 770,000 | 2,100 |
| 2015-07-08 | 220 | 221 | 213 | 213 | 556,000 | 2,130 |
| 2015-07-07 | 220 | 222 | 218 | 221 | 248,000 | 2,210 |
| 2015-07-06 | 221 | 222 | 216 | 216 | 490,000 | 2,160 |
| 2015-07-03 | 227 | 227 | 222 | 222 | 305,000 | 2,220 |
| 2015-07-02 | 227 | 227 | 226 | 226 | 108,000 | 2,260 |
| 2015-07-01 | 222 | 225 | 221 | 225 | 243,000 | 2,250 |
| 2015-06-30 | 218 | 222 | 218 | 221 | 516,000 | 2,210 |
| 2015-06-29 | 227 | 228 | 222 | 222 | 837,000 | 2,220 |
| 2015-06-26 | 232 | 233 | 229 | 232 | 467,000 | 2,320 |
| 2015-06-25 | 234 | 234 | 230 | 232 | 365,000 | 2,320 |
| 2015-06-24 | 234 | 234 | 231 | 234 | 277,000 | 2,340 |
| 2015-06-23 | 230 | 234 | 229 | 234 | 388,000 | 2,340 |
| 2015-06-22 | 228 | 231 | 228 | 228 | 233,000 | 2,280 |
| 2015-06-19 | 230 | 231 | 227 | 229 | 352,000 | 2,290 |
| 2015-06-18 | 232 | 233 | 227 | 228 | 565,000 | 2,280 |
| 2015-06-17 | 235 | 236 | 231 | 232 | 402,000 | 2,320 |
| 2015-06-16 | 238 | 239 | 233 | 235 | 412,000 | 2,350 |
| 2015-06-15 | 238 | 243 | 236 | 238 | 613,000 | 2,380 |
| 2015-06-12 | 238 | 240 | 233 | 240 | 813,000 | 2,400 |
| 2015-06-11 | 233 | 236 | 232 | 233 | 304,000 | 2,330 |
| 2015-06-10 | 233 | 236 | 233 | 233 | 445,000 | 2,330 |
| 2015-06-09 | 240 | 240 | 233 | 234 | 685,000 | 2,340 |
| 2015-06-08 | 240 | 242 | 238 | 240 | 356,000 | 2,400 |
| 2015-06-05 | 241 | 241 | 235 | 237 | 523,000 | 2,370 |
| 2015-06-04 | 243 | 245 | 240 | 241 | 328,000 | 2,410 |
| 2015-06-03 | 243 | 243 | 237 | 243 | 312,000 | 2,430 |
| 2015-06-02 | 245 | 245 | 241 | 243 | 251,000 | 2,430 |
| 2015-06-01 | 242 | 246 | 242 | 245 | 377,000 | 2,450 |
| 2015-05-29 | 244 | 247 | 241 | 243 | 445,000 | 2,430 |
| 2015-05-28 | 247 | 249 | 243 | 244 | 515,000 | 2,440 |
| 2015-05-27 | 248 | 248 | 246 | 247 | 308,000 | 2,470 |
| 2015-05-26 | 252 | 253 | 247 | 248 | 690,000 | 2,480 |
| 2015-05-25 | 244 | 252 | 244 | 250 | 1,188,000 | 2,500 |
| 2015-05-22 | 244 | 245 | 241 | 244 | 244,000 | 2,440 |
| 2015-05-21 | 245 | 245 | 243 | 244 | 267,000 | 2,440 |
| 2015-05-20 | 245 | 246 | 243 | 244 | 397,000 | 2,440 |
| 2015-05-19 | 241 | 247 | 240 | 247 | 765,000 | 2,470 |
| 2015-05-18 | 242 | 246 | 240 | 241 | 561,000 | 2,410 |
| 2015-05-15 | 247 | 247 | 240 | 242 | 1,151,000 | 2,420 |
| 2015-05-14 | 237 | 244 | 236 | 243 | 2,204,000 | 2,430 |
| 2015-05-13 | 233 | 234 | 231 | 232 | 252,000 | 2,320 |
| 2015-05-12 | 234 | 234 | 231 | 232 | 138,000 | 2,320 |
| 2015-05-11 | 234 | 236 | 233 | 233 | 320,000 | 2,330 |
| 2015-05-08 | 231 | 233 | 230 | 233 | 421,000 | 2,330 |
| 2015-05-07 | 233 | 235 | 232 | 234 | 257,000 | 2,340 |
| 2015-05-01 | 231 | 236 | 231 | 234 | 373,000 | 2,340 |
| 2015-04-30 | 237 | 237 | 232 | 234 | 418,000 | 2,340 |
| 2015-04-28 | 237 | 239 | 234 | 237 | 458,000 | 2,370 |
| 2015-04-27 | 236 | 237 | 234 | 237 | 218,000 | 2,370 |
| 2015-04-24 | 232 | 238 | 232 | 236 | 557,000 | 2,360 |
| 2015-04-23 | 231 | 234 | 231 | 233 | 439,000 | 2,330 |
| 2015-04-22 | 234 | 234 | 230 | 230 | 382,000 | 2,300 |
| 2015-04-21 | 231 | 234 | 230 | 234 | 584,000 | 2,340 |
| 2015-04-20 | 230 | 231 | 229 | 231 | 237,000 | 2,310 |
| 2015-04-17 | 231 | 236 | 229 | 233 | 529,000 | 2,330 |
| 2015-04-16 | 231 | 231 | 228 | 230 | 274,000 | 2,300 |
| 2015-04-15 | 232 | 232 | 230 | 230 | 131,000 | 2,300 |
| 2015-04-14 | 232 | 234 | 230 | 231 | 315,000 | 2,310 |
| 2015-04-13 | 230 | 232 | 227 | 232 | 213,000 | 2,320 |
| 2015-04-10 | 230 | 231 | 228 | 228 | 236,000 | 2,280 |
| 2015-04-09 | 234 | 234 | 229 | 230 | 316,000 | 2,300 |
| 2015-04-08 | 233 | 234 | 230 | 234 | 354,000 | 2,340 |
| 2015-04-07 | 226 | 230 | 225 | 230 | 327,000 | 2,300 |
| 2015-04-06 | 229 | 230 | 226 | 227 | 319,000 | 2,270 |
| 2015-04-03 | 230 | 231 | 228 | 230 | 189,000 | 2,300 |
| 2015-04-02 | 231 | 232 | 229 | 229 | 307,000 | 2,290 |
| 2015-04-01 | 231 | 233 | 228 | 231 | 248,000 | 2,310 |
| 2015-03-31 | 235 | 241 | 228 | 231 | 1,131,000 | 2,310 |
| 2015-03-30 | 234 | 234 | 230 | 232 | 309,000 | 2,320 |
| 2015-03-27 | 233 | 237 | 233 | 235 | 382,000 | 2,350 |
| 2015-03-26 | 239 | 239 | 237 | 238 | 346,000 | 2,380 |
| 2015-03-25 | 238 | 240 | 235 | 240 | 420,000 | 2,400 |
| 2015-03-24 | 237 | 238 | 235 | 238 | 370,000 | 2,380 |
| 2015-03-23 | 231 | 238 | 231 | 237 | 602,000 | 2,370 |
| 2015-03-20 | 228 | 231 | 227 | 231 | 174,000 | 2,310 |
| 2015-03-19 | 229 | 230 | 227 | 227 | 200,000 | 2,270 |
| 2015-03-18 | 228 | 229 | 225 | 229 | 312,000 | 2,290 |
| 2015-03-17 | 230 | 231 | 225 | 228 | 552,000 | 2,280 |
| 2015-03-16 | 232 | 234 | 230 | 231 | 242,000 | 2,310 |
| 2015-03-13 | 232 | 234 | 230 | 232 | 632,000 | 2,320 |
| 2015-03-12 | 235 | 236 | 229 | 231 | 1,236,000 | 2,310 |
| 2015-03-11 | 235 | 238 | 235 | 236 | 452,000 | 2,360 |
| 2015-03-10 | 239 | 239 | 236 | 238 | 318,000 | 2,380 |
| 2015-03-09 | 240 | 240 | 235 | 236 | 511,000 | 2,360 |
| 2015-03-06 | 239 | 242 | 239 | 242 | 399,000 | 2,420 |
| 2015-03-05 | 239 | 243 | 238 | 238 | 556,000 | 2,380 |
| 2015-03-04 | 235 | 242 | 234 | 241 | 462,000 | 2,410 |
| 2015-03-03 | 242 | 243 | 236 | 239 | 620,000 | 2,390 |
| 2015-03-02 | 246 | 246 | 240 | 243 | 639,000 | 2,430 |
| 2015-02-27 | 247 | 248 | 243 | 244 | 770,000 | 2,440 |
| 2015-02-26 | 238 | 249 | 238 | 247 | 2,125,000 | 2,470 |
| 2015-02-25 | 242 | 242 | 238 | 239 | 293,000 | 2,390 |
| 2015-02-24 | 238 | 244 | 237 | 241 | 775,000 | 2,410 |
| 2015-02-23 | 239 | 239 | 234 | 236 | 490,000 | 2,360 |
| 2015-02-20 | 238 | 245 | 236 | 239 | 948,000 | 2,390 |
| 2015-02-19 | 230 | 242 | 230 | 240 | 1,761,000 | 2,400 |
| 2015-02-18 | 230 | 231 | 229 | 229 | 233,000 | 2,290 |
| 2015-02-17 | 229 | 229 | 226 | 228 | 208,000 | 2,280 |
| 2015-02-16 | 226 | 231 | 224 | 227 | 543,000 | 2,270 |
| 2015-02-13 | 225 | 225 | 223 | 224 | 216,000 | 2,240 |
| 2015-02-12 | 227 | 227 | 224 | 224 | 275,000 | 2,240 |
| 2015-02-10 | 227 | 228 | 224 | 226 | 452,000 | 2,260 |
| 2015-02-09 | 224 | 228 | 224 | 227 | 546,000 | 2,270 |
| 2015-02-06 | 218 | 221 | 218 | 221 | 203,000 | 2,210 |
| 2015-02-05 | 219 | 220 | 218 | 218 | 267,000 | 2,180 |
| 2015-02-04 | 221 | 222 | 219 | 221 | 268,000 | 2,210 |
| 2015-02-03 | 222 | 222 | 218 | 219 | 244,000 | 2,190 |
| 2015-02-02 | 219 | 221 | 219 | 219 | 196,000 | 2,190 |
| 2015-01-30 | 220 | 221 | 218 | 221 | 553,000 | 2,210 |
| 2015-01-29 | 222 | 223 | 220 | 220 | 398,000 | 2,200 |
| 2015-01-28 | 222 | 225 | 222 | 223 | 312,000 | 2,230 |
| 2015-01-27 | 224 | 225 | 222 | 224 | 246,000 | 2,240 |
| 2015-01-26 | 222 | 223 | 221 | 223 | 129,000 | 2,230 |
| 2015-01-23 | 223 | 226 | 223 | 223 | 225,000 | 2,230 |
| 2015-01-22 | 225 | 225 | 221 | 224 | 258,000 | 2,240 |
| 2015-01-21 | 228 | 229 | 222 | 223 | 266,000 | 2,230 |
| 2015-01-20 | 224 | 228 | 222 | 226 | 317,000 | 2,260 |
| 2015-01-19 | 222 | 224 | 222 | 224 | 245,000 | 2,240 |
| 2015-01-16 | 222 | 223 | 219 | 223 | 576,000 | 2,230 |
| 2015-01-15 | 222 | 226 | 222 | 224 | 348,000 | 2,240 |
| 2015-01-14 | 226 | 226 | 221 | 221 | 259,000 | 2,210 |
| 2015-01-13 | 222 | 225 | 222 | 225 | 332,000 | 2,250 |
| 2015-01-09 | 224 | 227 | 223 | 224 | 356,000 | 2,240 |
| 2015-01-08 | 225 | 228 | 225 | 226 | 233,000 | 2,260 |
| 2015-01-07 | 222 | 227 | 222 | 224 | 370,000 | 2,240 |
| 2015-01-06 | 230 | 232 | 224 | 224 | 750,000 | 2,240 |
| 2015-01-05 | 229 | 236 | 229 | 234 | 560,000 | 2,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
