4064 日本カーバイド工業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 151 | 152 | 150 | 151 | 179,000 | 1,510 |
| 2016-12-29 | 151 | 153 | 151 | 152 | 264,000 | 1,520 |
| 2016-12-28 | 153 | 155 | 151 | 155 | 182,000 | 1,550 |
| 2016-12-27 | 150 | 153 | 149 | 152 | 346,000 | 1,520 |
| 2016-12-26 | 156 | 156 | 152 | 152 | 340,000 | 1,520 |
| 2016-12-22 | 155 | 158 | 155 | 156 | 224,000 | 1,560 |
| 2016-12-21 | 160 | 160 | 156 | 157 | 304,000 | 1,570 |
| 2016-12-20 | 158 | 160 | 155 | 159 | 386,000 | 1,590 |
| 2016-12-19 | 160 | 160 | 157 | 159 | 256,000 | 1,590 |
| 2016-12-16 | 157 | 161 | 157 | 160 | 533,000 | 1,600 |
| 2016-12-15 | 155 | 157 | 153 | 156 | 312,000 | 1,560 |
| 2016-12-14 | 160 | 160 | 155 | 158 | 410,000 | 1,580 |
| 2016-12-13 | 159 | 160 | 158 | 159 | 220,000 | 1,590 |
| 2016-12-12 | 159 | 162 | 159 | 160 | 316,000 | 1,600 |
| 2016-12-09 | 160 | 160 | 157 | 159 | 334,000 | 1,590 |
| 2016-12-08 | 161 | 162 | 158 | 160 | 524,000 | 1,600 |
| 2016-12-07 | 159 | 160 | 157 | 160 | 412,000 | 1,600 |
| 2016-12-06 | 154 | 157 | 153 | 157 | 507,000 | 1,570 |
| 2016-12-05 | 148 | 154 | 148 | 153 | 423,000 | 1,530 |
| 2016-12-02 | 150 | 151 | 147 | 150 | 303,000 | 1,500 |
| 2016-12-01 | 150 | 154 | 149 | 151 | 667,000 | 1,510 |
| 2016-11-30 | 148 | 149 | 147 | 149 | 239,000 | 1,490 |
| 2016-11-29 | 145 | 148 | 145 | 148 | 394,000 | 1,480 |
| 2016-11-28 | 144 | 146 | 144 | 146 | 280,000 | 1,460 |
| 2016-11-25 | 148 | 148 | 145 | 145 | 336,000 | 1,450 |
| 2016-11-24 | 145 | 151 | 144 | 147 | 645,000 | 1,470 |
| 2016-11-22 | 143 | 145 | 142 | 145 | 396,000 | 1,450 |
| 2016-11-21 | 142 | 143 | 141 | 143 | 307,000 | 1,430 |
| 2016-11-18 | 140 | 141 | 140 | 141 | 229,000 | 1,410 |
| 2016-11-17 | 139 | 140 | 138 | 139 | 144,000 | 1,390 |
| 2016-11-16 | 141 | 142 | 138 | 140 | 257,000 | 1,400 |
| 2016-11-15 | 141 | 141 | 139 | 140 | 121,000 | 1,400 |
| 2016-11-14 | 135 | 142 | 134 | 142 | 430,000 | 1,420 |
| 2016-11-11 | 135 | 138 | 135 | 136 | 175,000 | 1,360 |
| 2016-11-10 | 132 | 136 | 131 | 135 | 296,000 | 1,350 |
| 2016-11-09 | 135 | 137 | 124 | 126 | 605,000 | 1,260 |
| 2016-11-08 | 139 | 139 | 135 | 135 | 239,000 | 1,350 |
| 2016-11-07 | 137 | 139 | 136 | 139 | 208,000 | 1,390 |
| 2016-11-04 | 138 | 138 | 136 | 136 | 178,000 | 1,360 |
| 2016-11-02 | 140 | 140 | 138 | 138 | 166,000 | 1,380 |
| 2016-11-01 | 141 | 141 | 140 | 141 | 206,000 | 1,410 |
| 2016-10-31 | 140 | 141 | 139 | 140 | 231,000 | 1,400 |
| 2016-10-28 | 140 | 141 | 139 | 140 | 244,000 | 1,400 |
| 2016-10-27 | 139 | 140 | 138 | 140 | 299,000 | 1,400 |
| 2016-10-26 | 139 | 139 | 138 | 139 | 103,000 | 1,390 |
| 2016-10-25 | 138 | 139 | 138 | 139 | 209,000 | 1,390 |
| 2016-10-24 | 138 | 139 | 137 | 138 | 167,000 | 1,380 |
| 2016-10-21 | 138 | 139 | 138 | 139 | 208,000 | 1,390 |
| 2016-10-20 | 137 | 140 | 137 | 140 | 543,000 | 1,400 |
| 2016-10-19 | 139 | 141 | 138 | 140 | 187,000 | 1,400 |
| 2016-10-18 | 139 | 140 | 138 | 140 | 80,000 | 1,400 |
| 2016-10-17 | 137 | 139 | 137 | 138 | 215,000 | 1,380 |
| 2016-10-14 | 137 | 139 | 137 | 137 | 251,000 | 1,370 |
| 2016-10-13 | 140 | 140 | 137 | 138 | 335,000 | 1,380 |
| 2016-10-12 | 140 | 142 | 140 | 140 | 279,000 | 1,400 |
| 2016-10-11 | 141 | 143 | 141 | 142 | 167,000 | 1,420 |
| 2016-10-07 | 143 | 143 | 140 | 141 | 151,000 | 1,410 |
| 2016-10-06 | 143 | 144 | 142 | 142 | 127,000 | 1,420 |
| 2016-10-05 | 142 | 143 | 142 | 142 | 114,000 | 1,420 |
| 2016-10-04 | 141 | 143 | 141 | 142 | 159,000 | 1,420 |
| 2016-10-03 | 143 | 143 | 141 | 141 | 108,000 | 1,410 |
| 2016-09-30 | 144 | 144 | 140 | 142 | 228,000 | 1,420 |
| 2016-09-29 | 142 | 147 | 142 | 145 | 304,000 | 1,450 |
| 2016-09-28 | 140 | 142 | 140 | 141 | 116,000 | 1,410 |
| 2016-09-27 | 139 | 142 | 137 | 142 | 229,000 | 1,420 |
| 2016-09-26 | 141 | 142 | 139 | 139 | 111,000 | 1,390 |
| 2016-09-23 | 141 | 143 | 141 | 142 | 174,000 | 1,420 |
| 2016-09-21 | 138 | 142 | 137 | 142 | 174,000 | 1,420 |
| 2016-09-20 | 138 | 139 | 137 | 138 | 119,000 | 1,380 |
| 2016-09-16 | 138 | 140 | 137 | 138 | 149,000 | 1,380 |
| 2016-09-15 | 139 | 139 | 137 | 138 | 206,000 | 1,380 |
| 2016-09-14 | 138 | 141 | 138 | 140 | 238,000 | 1,400 |
| 2016-09-13 | 143 | 144 | 141 | 142 | 194,000 | 1,420 |
| 2016-09-12 | 145 | 145 | 142 | 142 | 230,000 | 1,420 |
| 2016-09-09 | 147 | 148 | 146 | 147 | 246,000 | 1,470 |
| 2016-09-08 | 145 | 148 | 145 | 147 | 188,000 | 1,470 |
| 2016-09-07 | 143 | 146 | 142 | 145 | 329,000 | 1,450 |
| 2016-09-06 | 141 | 144 | 141 | 143 | 235,000 | 1,430 |
| 2016-09-05 | 141 | 146 | 140 | 140 | 459,000 | 1,400 |
| 2016-09-02 | 141 | 142 | 140 | 141 | 75,000 | 1,410 |
| 2016-09-01 | 140 | 145 | 140 | 143 | 237,000 | 1,430 |
| 2016-08-31 | 137 | 141 | 137 | 140 | 345,000 | 1,400 |
| 2016-08-30 | 142 | 142 | 139 | 140 | 139,000 | 1,400 |
| 2016-08-29 | 139 | 142 | 138 | 142 | 323,000 | 1,420 |
| 2016-08-26 | 137 | 138 | 136 | 137 | 104,000 | 1,370 |
| 2016-08-25 | 136 | 137 | 136 | 137 | 75,000 | 1,370 |
| 2016-08-24 | 136 | 138 | 135 | 135 | 291,000 | 1,350 |
| 2016-08-23 | 139 | 141 | 137 | 137 | 141,000 | 1,370 |
| 2016-08-22 | 140 | 141 | 139 | 139 | 107,000 | 1,390 |
| 2016-08-19 | 135 | 140 | 135 | 140 | 220,000 | 1,400 |
| 2016-08-18 | 136 | 136 | 134 | 135 | 146,000 | 1,350 |
| 2016-08-17 | 136 | 139 | 136 | 136 | 128,000 | 1,360 |
| 2016-08-16 | 136 | 138 | 136 | 136 | 149,000 | 1,360 |
| 2016-08-15 | 135 | 138 | 135 | 137 | 76,000 | 1,370 |
| 2016-08-12 | 135 | 137 | 135 | 136 | 68,000 | 1,360 |
| 2016-08-10 | 136 | 137 | 135 | 136 | 88,000 | 1,360 |
| 2016-08-09 | 135 | 137 | 135 | 135 | 90,000 | 1,350 |
| 2016-08-08 | 138 | 139 | 135 | 136 | 301,000 | 1,360 |
| 2016-08-05 | 141 | 142 | 140 | 141 | 90,000 | 1,410 |
| 2016-08-04 | 139 | 143 | 138 | 143 | 181,000 | 1,430 |
| 2016-08-03 | 143 | 143 | 138 | 139 | 216,000 | 1,390 |
| 2016-08-02 | 145 | 146 | 143 | 144 | 116,000 | 1,440 |
| 2016-08-01 | 145 | 147 | 144 | 146 | 130,000 | 1,460 |
| 2016-07-29 | 143 | 147 | 143 | 147 | 246,000 | 1,470 |
| 2016-07-28 | 146 | 146 | 142 | 144 | 252,000 | 1,440 |
| 2016-07-27 | 145 | 147 | 144 | 146 | 287,000 | 1,460 |
| 2016-07-26 | 148 | 148 | 141 | 142 | 302,000 | 1,420 |
| 2016-07-25 | 148 | 150 | 146 | 149 | 296,000 | 1,490 |
| 2016-07-22 | 146 | 155 | 145 | 148 | 589,000 | 1,480 |
| 2016-07-21 | 143 | 149 | 143 | 148 | 352,000 | 1,480 |
| 2016-07-20 | 143 | 143 | 141 | 142 | 117,000 | 1,420 |
| 2016-07-19 | 145 | 145 | 142 | 142 | 246,000 | 1,420 |
| 2016-07-15 | 141 | 144 | 141 | 143 | 206,000 | 1,430 |
| 2016-07-14 | 142 | 143 | 140 | 141 | 328,000 | 1,410 |
| 2016-07-13 | 144 | 146 | 142 | 142 | 226,000 | 1,420 |
| 2016-07-12 | 143 | 148 | 142 | 142 | 370,000 | 1,420 |
| 2016-07-11 | 133 | 139 | 133 | 138 | 345,000 | 1,380 |
| 2016-07-08 | 135 | 135 | 130 | 130 | 208,000 | 1,300 |
| 2016-07-07 | 134 | 136 | 133 | 133 | 166,000 | 1,330 |
| 2016-07-06 | 136 | 136 | 133 | 134 | 217,000 | 1,340 |
| 2016-07-05 | 141 | 141 | 138 | 139 | 75,000 | 1,390 |
| 2016-07-04 | 141 | 141 | 139 | 139 | 144,000 | 1,390 |
| 2016-07-01 | 140 | 142 | 139 | 140 | 205,000 | 1,400 |
| 2016-06-30 | 139 | 143 | 138 | 139 | 233,000 | 1,390 |
| 2016-06-29 | 137 | 138 | 135 | 137 | 233,000 | 1,370 |
| 2016-06-28 | 133 | 136 | 129 | 133 | 402,000 | 1,330 |
| 2016-06-27 | 134 | 137 | 134 | 135 | 418,000 | 1,350 |
| 2016-06-24 | 150 | 151 | 130 | 135 | 860,000 | 1,350 |
| 2016-06-23 | 146 | 149 | 146 | 148 | 201,000 | 1,480 |
| 2016-06-22 | 152 | 152 | 147 | 148 | 165,000 | 1,480 |
| 2016-06-21 | 150 | 153 | 148 | 151 | 240,000 | 1,510 |
| 2016-06-20 | 144 | 150 | 143 | 150 | 294,000 | 1,500 |
| 2016-06-17 | 144 | 146 | 141 | 142 | 348,000 | 1,420 |
| 2016-06-16 | 150 | 150 | 140 | 141 | 660,000 | 1,410 |
| 2016-06-15 | 148 | 152 | 147 | 150 | 379,000 | 1,500 |
| 2016-06-14 | 155 | 157 | 147 | 148 | 1,006,000 | 1,480 |
| 2016-06-13 | 156 | 160 | 155 | 157 | 710,000 | 1,570 |
| 2016-06-10 | 159 | 160 | 156 | 159 | 469,000 | 1,590 |
| 2016-06-09 | 159 | 161 | 157 | 161 | 239,000 | 1,610 |
| 2016-06-08 | 159 | 159 | 157 | 159 | 223,000 | 1,590 |
| 2016-06-07 | 158 | 159 | 157 | 158 | 182,000 | 1,580 |
| 2016-06-06 | 159 | 159 | 155 | 157 | 636,000 | 1,570 |
| 2016-06-03 | 161 | 164 | 160 | 161 | 336,000 | 1,610 |
| 2016-06-02 | 166 | 166 | 160 | 161 | 571,000 | 1,610 |
| 2016-06-01 | 171 | 171 | 166 | 166 | 742,000 | 1,660 |
| 2016-05-31 | 168 | 172 | 168 | 170 | 1,297,000 | 1,700 |
| 2016-05-30 | 165 | 168 | 164 | 168 | 693,000 | 1,680 |
| 2016-05-27 | 165 | 165 | 162 | 163 | 481,000 | 1,630 |
| 2016-05-26 | 165 | 167 | 163 | 164 | 848,000 | 1,640 |
| 2016-05-25 | 163 | 164 | 161 | 164 | 568,000 | 1,640 |
| 2016-05-24 | 161 | 161 | 160 | 160 | 225,000 | 1,600 |
| 2016-05-23 | 161 | 162 | 159 | 162 | 656,000 | 1,620 |
| 2016-05-20 | 160 | 164 | 159 | 161 | 591,000 | 1,610 |
| 2016-05-19 | 159 | 161 | 159 | 161 | 310,000 | 1,610 |
| 2016-05-18 | 162 | 164 | 156 | 159 | 1,178,000 | 1,590 |
| 2016-05-17 | 161 | 164 | 158 | 163 | 828,000 | 1,630 |
| 2016-05-16 | 168 | 168 | 160 | 161 | 979,000 | 1,610 |
| 2016-05-13 | 164 | 165 | 160 | 160 | 659,000 | 1,600 |
| 2016-05-12 | 165 | 168 | 162 | 165 | 1,309,000 | 1,650 |
| 2016-05-11 | 165 | 173 | 160 | 166 | 2,839,000 | 1,660 |
| 2016-05-10 | 157 | 164 | 155 | 163 | 845,000 | 1,630 |
| 2016-05-09 | 157 | 160 | 156 | 157 | 584,000 | 1,570 |
| 2016-05-06 | 157 | 157 | 154 | 157 | 694,000 | 1,570 |
| 2016-05-02 | 157 | 158 | 155 | 156 | 1,240,000 | 1,560 |
| 2016-04-28 | 166 | 167 | 159 | 161 | 1,709,000 | 1,610 |
| 2016-04-27 | 166 | 166 | 161 | 165 | 1,172,000 | 1,650 |
| 2016-04-26 | 172 | 173 | 164 | 165 | 3,714,000 | 1,650 |
| 2016-04-25 | 175 | 184 | 173 | 175 | 7,711,000 | 1,750 |
| 2016-04-22 | 163 | 175 | 162 | 175 | 6,331,000 | 1,750 |
| 2016-04-21 | 162 | 165 | 160 | 162 | 1,994,000 | 1,620 |
| 2016-04-20 | 164 | 165 | 158 | 160 | 1,978,000 | 1,600 |
| 2016-04-19 | 167 | 167 | 153 | 161 | 6,300,000 | 1,610 |
| 2016-04-18 | 166 | 170 | 163 | 167 | 4,352,000 | 1,670 |
| 2016-04-15 | 168 | 181 | 166 | 170 | 19,969,000 | 1,700 |
| 2016-04-14 | 170 | 174 | 165 | 169 | 14,798,000 | 1,690 |
| 2016-04-13 | 169 | 172 | 161 | 171 | 26,853,000 | 1,710 |
| 2016-04-12 | 156 | 174 | 155 | 169 | 61,880,000 | 1,690 |
| 2016-04-11 | 142 | 142 | 138 | 142 | 3,439,000 | 1,420 |
| 2016-04-08 | 145 | 148 | 139 | 143 | 15,062,000 | 1,430 |
| 2016-04-07 | 116 | 166 | 116 | 151 | 61,008,000 | 1,510 |
| 2016-04-06 | 117 | 118 | 115 | 116 | 114,000 | 1,160 |
| 2016-04-05 | 122 | 122 | 116 | 116 | 171,000 | 1,160 |
| 2016-04-04 | 122 | 123 | 121 | 123 | 93,000 | 1,230 |
| 2016-04-01 | 128 | 128 | 121 | 121 | 213,000 | 1,210 |
| 2016-03-31 | 129 | 130 | 128 | 128 | 112,000 | 1,280 |
| 2016-03-30 | 130 | 132 | 128 | 128 | 88,000 | 1,280 |
| 2016-03-29 | 130 | 130 | 129 | 130 | 37,000 | 1,300 |
| 2016-03-28 | 133 | 133 | 130 | 131 | 142,000 | 1,310 |
| 2016-03-25 | 130 | 132 | 129 | 131 | 136,000 | 1,310 |
| 2016-03-24 | 131 | 131 | 129 | 129 | 95,000 | 1,290 |
| 2016-03-23 | 133 | 133 | 130 | 132 | 68,000 | 1,320 |
| 2016-03-22 | 132 | 133 | 131 | 132 | 102,000 | 1,320 |
| 2016-03-18 | 133 | 133 | 129 | 131 | 131,000 | 1,310 |
| 2016-03-17 | 134 | 135 | 132 | 133 | 161,000 | 1,330 |
| 2016-03-16 | 133 | 134 | 132 | 133 | 138,000 | 1,330 |
| 2016-03-15 | 134 | 135 | 133 | 134 | 194,000 | 1,340 |
| 2016-03-14 | 135 | 136 | 133 | 134 | 236,000 | 1,340 |
| 2016-03-11 | 128 | 133 | 128 | 132 | 242,000 | 1,320 |
| 2016-03-10 | 127 | 131 | 127 | 130 | 206,000 | 1,300 |
| 2016-03-09 | 128 | 128 | 125 | 126 | 175,000 | 1,260 |
| 2016-03-08 | 132 | 133 | 128 | 130 | 286,000 | 1,300 |
| 2016-03-07 | 135 | 135 | 132 | 133 | 193,000 | 1,330 |
| 2016-03-04 | 126 | 132 | 126 | 132 | 269,000 | 1,320 |
| 2016-03-03 | 123 | 126 | 123 | 125 | 248,000 | 1,250 |
| 2016-03-02 | 122 | 124 | 121 | 123 | 253,000 | 1,230 |
| 2016-03-01 | 118 | 120 | 117 | 118 | 172,000 | 1,180 |
| 2016-02-29 | 122 | 122 | 119 | 119 | 130,000 | 1,190 |
| 2016-02-26 | 120 | 121 | 119 | 119 | 156,000 | 1,190 |
| 2016-02-25 | 117 | 119 | 117 | 118 | 127,000 | 1,180 |
| 2016-02-24 | 115 | 118 | 114 | 116 | 146,000 | 1,160 |
| 2016-02-23 | 120 | 121 | 115 | 116 | 223,000 | 1,160 |
| 2016-02-22 | 118 | 121 | 117 | 119 | 160,000 | 1,190 |
| 2016-02-19 | 119 | 120 | 117 | 118 | 359,000 | 1,180 |
| 2016-02-18 | 117 | 119 | 115 | 117 | 466,000 | 1,170 |
| 2016-02-17 | 112 | 117 | 112 | 114 | 465,000 | 1,140 |
| 2016-02-16 | 112 | 117 | 112 | 112 | 465,000 | 1,120 |
| 2016-02-15 | 110 | 113 | 109 | 112 | 650,000 | 1,120 |
| 2016-02-12 | 108 | 112 | 106 | 107 | 640,000 | 1,070 |
| 2016-02-10 | 125 | 127 | 116 | 118 | 433,000 | 1,180 |
| 2016-02-09 | 126 | 126 | 123 | 124 | 488,000 | 1,240 |
| 2016-02-08 | 124 | 134 | 123 | 133 | 316,000 | 1,330 |
| 2016-02-05 | 131 | 131 | 125 | 126 | 279,000 | 1,260 |
| 2016-02-04 | 131 | 135 | 131 | 132 | 156,000 | 1,320 |
| 2016-02-03 | 135 | 135 | 131 | 133 | 252,000 | 1,330 |
| 2016-02-02 | 138 | 140 | 135 | 136 | 161,000 | 1,360 |
| 2016-02-01 | 137 | 138 | 136 | 138 | 351,000 | 1,380 |
| 2016-01-29 | 132 | 137 | 131 | 134 | 279,000 | 1,340 |
| 2016-01-28 | 132 | 134 | 131 | 132 | 223,000 | 1,320 |
| 2016-01-27 | 134 | 135 | 132 | 134 | 285,000 | 1,340 |
| 2016-01-26 | 132 | 134 | 129 | 131 | 290,000 | 1,310 |
| 2016-01-25 | 137 | 139 | 133 | 136 | 381,000 | 1,360 |
| 2016-01-22 | 129 | 135 | 128 | 135 | 447,000 | 1,350 |
| 2016-01-21 | 133 | 137 | 121 | 125 | 717,000 | 1,250 |
| 2016-01-20 | 142 | 142 | 136 | 136 | 353,000 | 1,360 |
| 2016-01-19 | 143 | 145 | 140 | 142 | 278,000 | 1,420 |
| 2016-01-18 | 143 | 144 | 138 | 143 | 319,000 | 1,430 |
| 2016-01-15 | 150 | 150 | 146 | 147 | 136,000 | 1,470 |
| 2016-01-14 | 147 | 149 | 145 | 148 | 274,000 | 1,480 |
| 2016-01-13 | 151 | 152 | 149 | 151 | 213,000 | 1,510 |
| 2016-01-12 | 154 | 154 | 146 | 147 | 444,000 | 1,470 |
| 2016-01-08 | 154 | 159 | 153 | 154 | 246,000 | 1,540 |
| 2016-01-07 | 157 | 157 | 153 | 155 | 264,000 | 1,550 |
| 2016-01-06 | 161 | 163 | 156 | 158 | 241,000 | 1,580 |
| 2016-01-05 | 161 | 162 | 160 | 161 | 123,000 | 1,610 |
| 2016-01-04 | 168 | 168 | 162 | 163 | 238,000 | 1,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
