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