4064 日本カーバイド工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,183	2,195	2,147	2,153	34,300	2,153
2017-12-28	2,148	2,194	2,135	2,168	49,900	2,168
2017-12-27	2,077	2,154	2,077	2,150	35,800	2,150
2017-12-26	2,101	2,120	2,075	2,078	65,600	2,078
2017-12-25	2,154	2,157	2,107	2,109	60,900	2,109
2017-12-22	2,165	2,180	2,138	2,154	68,700	2,154
2017-12-21	2,184	2,184	2,162	2,163	31,800	2,163
2017-12-20	2,162	2,191	2,157	2,183	47,700	2,183
2017-12-19	2,168	2,168	2,131	2,144	38,800	2,144
2017-12-18	2,140	2,169	2,128	2,168	46,900	2,168
2017-12-15	2,135	2,139	2,114	2,132	37,500	2,132
2017-12-14	2,126	2,145	2,117	2,145	21,900	2,145
2017-12-13	2,157	2,169	2,121	2,126	35,700	2,126
2017-12-12	2,142	2,179	2,129	2,142	31,600	2,142
2017-12-11	2,152	2,160	2,130	2,140	23,100	2,140
2017-12-08	2,163	2,173	2,125	2,140	53,300	2,140
2017-12-07	2,107	2,156	2,079	2,145	69,400	2,145
2017-12-06	2,099	2,119	2,063	2,088	59,800	2,088
2017-12-05	2,065	2,105	2,052	2,086	49,400	2,086
2017-12-04	2,071	2,099	2,060	2,066	25,600	2,066
2017-12-01	2,094	2,115	2,064	2,070	36,500	2,070
2017-11-30	2,101	2,105	2,043	2,071	68,200	2,071
2017-11-29	2,082	2,127	2,072	2,094	63,800	2,094
2017-11-28	2,165	2,165	2,056	2,059	93,800	2,059
2017-11-27	2,137	2,156	2,103	2,152	97,000	2,152
2017-11-24	2,111	2,111	2,075	2,104	39,200	2,104
2017-11-22	2,115	2,160	2,085	2,094	81,100	2,094
2017-11-21	2,070	2,081	2,061	2,077	45,700	2,077
2017-11-20	2,051	2,096	2,051	2,065	33,000	2,065
2017-11-17	2,118	2,120	2,030	2,064	65,300	2,064
2017-11-16	2,023	2,094	2,015	2,075	68,900	2,075
2017-11-15	2,104	2,105	2,023	2,039	114,900	2,039
2017-11-13	2,168	2,175	2,131	2,141	71,500	2,141
2017-11-10	2,143	2,192	2,143	2,168	101,200	2,168
2017-11-09	2,384	2,384	2,156	2,183	402,100	2,183
2017-11-08	2,330	2,353	2,301	2,334	52,500	2,334
2017-11-07	2,292	2,405	2,292	2,328	113,100	2,328
2017-11-06	2,307	2,320	2,281	2,286	96,200	2,286
2017-11-02	2,371	2,391	2,312	2,319	96,600	2,319
2017-11-01	2,429	2,429	2,382	2,384	73,700	2,384
2017-10-31	2,454	2,475	2,415	2,424	89,300	2,424
2017-10-30	2,357	2,467	2,347	2,449	179,800	2,449
2017-10-27	2,362	2,369	2,320	2,357	39,200	2,357
2017-10-26	2,311	2,350	2,300	2,337	29,600	2,337
2017-10-25	2,344	2,349	2,296	2,311	48,900	2,311
2017-10-24	2,315	2,335	2,292	2,324	61,200	2,324
2017-10-23	2,273	2,303	2,242	2,297	56,300	2,297
2017-10-20	2,230	2,254	2,222	2,237	51,900	2,237
2017-10-19	2,246	2,289	2,245	2,258	44,200	2,258
2017-10-18	2,300	2,309	2,245	2,259	62,700	2,259
2017-10-17	2,259	2,330	2,256	2,299	65,200	2,299
2017-10-16	2,278	2,309	2,256	2,265	43,100	2,265
2017-10-13	2,359	2,413	2,253	2,274	115,900	2,274
2017-10-12	2,357	2,368	2,293	2,320	88,100	2,320
2017-10-11	2,430	2,433	2,331	2,341	80,400	2,341
2017-10-10	2,455	2,460	2,401	2,419	64,700	2,419
2017-10-06	2,451	2,474	2,412	2,436	82,500	2,436
2017-10-05	2,525	2,525	2,450	2,458	114,600	2,458
2017-10-04	2,591	2,630	2,527	2,541	119,700	2,541
2017-10-03	2,588	2,594	2,561	2,588	82,200	2,588
2017-10-02	2,499	2,588	2,491	2,585	171,000	2,585
2017-09-29	2,505	2,520	2,475	2,478	50,300	2,478
2017-09-28	2,515	2,520	2,461	2,520	96,800	2,520
2017-09-27	2,350	2,510	2,350	2,502	262,100	2,502
2017-09-26	239	239	233	237	492,000	2,370
2017-09-25	239	244	236	238	853,000	2,380
2017-09-22	244	246	238	239	882,000	2,390
2017-09-21	243	244	239	244	928,000	2,440
2017-09-20	240	245	237	242	928,000	2,420
2017-09-19	244	246	237	239	834,000	2,390
2017-09-15	238	244	238	240	984,000	2,400
2017-09-14	246	247	238	241	855,000	2,410
2017-09-13	250	254	244	245	2,436,000	2,450
2017-09-12	237	246	236	246	2,135,000	2,460
2017-09-11	235	237	232	233	719,000	2,330
2017-09-08	229	237	228	232	2,046,000	2,320
2017-09-07	229	230	222	226	681,000	2,260
2017-09-06	220	227	215	227	1,340,000	2,270
2017-09-05	229	231	221	221	1,698,000	2,210
2017-09-04	235	237	224	230	2,054,000	2,300
2017-09-01	236	241	233	239	1,215,000	2,390
2017-08-31	236	237	234	236	574,000	2,360
2017-08-30	242	245	232	236	2,083,000	2,360
2017-08-29	234	239	233	239	1,086,000	2,390
2017-08-28	237	242	235	236	1,470,000	2,360
2017-08-25	239	240	231	236	2,017,000	2,360
2017-08-24	238	244	234	241	1,533,000	2,410
2017-08-23	247	250	238	240	2,776,000	2,400
2017-08-22	245	246	237	243	3,264,000	2,430
2017-08-21	232	249	232	248	7,531,000	2,480
2017-08-18	236	240	229	230	2,802,000	2,300
2017-08-17	233	244	229	243	4,339,000	2,430
2017-08-16	217	238	216	236	5,656,000	2,360
2017-08-15	220	224	211	216	3,079,000	2,160
2017-08-14	206	216	205	215	2,029,000	2,150
2017-08-10	209	221	207	211	4,301,000	2,110
2017-08-09	211	215	201	209	3,249,000	2,090
2017-08-08	207	215	200	212	6,831,000	2,120
2017-08-07	188	191	187	191	390,000	1,910
2017-08-04	187	187	184	187	534,000	1,870
2017-08-03	187	189	186	188	237,000	1,880
2017-08-02	184	188	183	187	300,000	1,870
2017-08-01	186	186	179	184	879,000	1,840
2017-07-31	191	192	186	186	681,000	1,860
2017-07-28	198	198	189	191	1,106,000	1,910
2017-07-27	198	203	197	197	661,000	1,970
2017-07-26	201	209	195	197	2,650,000	1,970
2017-07-25	203	203	198	200	1,043,000	2,000
2017-07-24	198	204	196	202	1,342,000	2,020
2017-07-21	197	197	192	196	1,004,000	1,960
2017-07-20	193	200	193	198	2,354,000	1,980
2017-07-19	189	194	188	192	848,000	1,920
2017-07-18	187	191	186	190	754,000	1,900
2017-07-14	191	191	186	187	797,000	1,870
2017-07-13	187	192	185	191	1,260,000	1,910
2017-07-12	182	188	181	185	715,000	1,850
2017-07-11	183	184	182	182	361,000	1,820
2017-07-10	185	186	181	185	351,000	1,850
2017-07-07	183	191	183	184	1,008,000	1,840
2017-07-06	185	185	181	182	554,000	1,820
2017-07-05	183	187	182	186	704,000	1,860
2017-07-04	192	193	181	183	1,707,000	1,830
2017-07-03	193	194	188	192	895,000	1,920
2017-06-30	194	194	188	191	1,259,000	1,910
2017-06-29	186	199	185	195	3,929,000	1,950
2017-06-28	181	189	180	182	2,356,000	1,820
2017-06-27	179	181	177	179	717,000	1,790
2017-06-26	179	179	176	179	755,000	1,790
2017-06-23	176	181	175	178	2,126,000	1,780
2017-06-22	165	209	165	178	15,516,000	1,780
2017-06-21	161	163	160	162	148,000	1,620
2017-06-20	164	164	161	161	286,000	1,610
2017-06-19	161	163	160	163	264,000	1,630
2017-06-16	161	162	160	161	205,000	1,610
2017-06-15	162	164	161	161	171,000	1,610
2017-06-14	161	163	160	162	199,000	1,620
2017-06-13	161	162	160	161	138,000	1,610
2017-06-12	160	163	159	161	231,000	1,610
2017-06-09	160	163	160	162	282,000	1,620
2017-06-08	162	164	162	163	274,000	1,630
2017-06-07	160	162	160	162	290,000	1,620
2017-06-06	160	160	159	159	168,000	1,590
2017-06-05	163	163	160	162	320,000	1,620
2017-06-02	158	165	156	162	450,000	1,620
2017-06-01	155	156	154	156	117,000	1,560
2017-05-31	156	156	155	155	181,000	1,550
2017-05-30	157	157	155	155	119,000	1,550
2017-05-29	158	158	155	157	330,000	1,570
2017-05-26	155	157	155	156	159,000	1,560
2017-05-25	159	159	155	155	212,000	1,550
2017-05-24	158	159	157	158	187,000	1,580
2017-05-23	160	160	156	156	237,000	1,560
2017-05-22	156	160	156	159	377,000	1,590
2017-05-19	157	158	154	156	409,000	1,560
2017-05-18	155	158	154	157	571,000	1,570
2017-05-17	157	157	156	157	164,000	1,570
2017-05-16	159	161	157	158	356,000	1,580
2017-05-15	163	165	158	159	426,000	1,590
2017-05-12	167	169	167	168	168,000	1,680
2017-05-11	168	168	165	168	286,000	1,680
2017-05-10	165	167	164	166	242,000	1,660
2017-05-09	166	166	164	164	273,000	1,640
2017-05-08	169	169	166	167	499,000	1,670
2017-05-02	166	168	165	167	449,000	1,670
2017-05-01	163	167	162	167	515,000	1,670
2017-04-28	165	165	161	164	418,000	1,640
2017-04-27	160	165	156	164	1,242,000	1,640
2017-04-26	154	156	153	155	203,000	1,550
2017-04-25	148	153	148	152	305,000	1,520
2017-04-24	150	150	148	149	220,000	1,490
2017-04-21	149	149	147	148	203,000	1,480
2017-04-20	144	148	143	146	312,000	1,460
2017-04-19	139	144	138	141	241,000	1,410
2017-04-18	140	140	139	140	155,000	1,400
2017-04-17	137	139	136	138	147,000	1,380
2017-04-14	138	140	137	137	164,000	1,370
2017-04-13	138	139	138	138	118,000	1,380
2017-04-12	142	142	140	140	235,000	1,400
2017-04-11	144	144	143	143	138,000	1,430
2017-04-10	146	146	144	144	55,000	1,440
2017-04-07	143	145	143	143	193,000	1,430
2017-04-06	145	145	142	142	363,000	1,420
2017-04-05	148	150	146	146	182,000	1,460
2017-04-04	154	154	147	148	352,000	1,480
2017-04-03	153	154	151	154	178,000	1,540
2017-03-31	157	157	153	153	216,000	1,530
2017-03-30	155	158	155	155	146,000	1,550
2017-03-29	155	156	154	156	85,000	1,560
2017-03-28	153	155	153	155	175,000	1,550
2017-03-27	155	155	151	152	246,000	1,520
2017-03-24	154	156	154	155	59,000	1,550
2017-03-23	154	155	153	154	294,000	1,540
2017-03-22	155	156	153	153	245,000	1,530
2017-03-21	157	158	155	158	177,000	1,580
2017-03-17	157	158	156	157	110,000	1,570
2017-03-16	157	158	156	157	146,000	1,570
2017-03-15	158	159	157	158	146,000	1,580
2017-03-14	160	160	158	158	85,000	1,580
2017-03-13	159	160	158	159	151,000	1,590
2017-03-10	162	162	159	160	183,000	1,600
2017-03-09	161	161	158	160	217,000	1,600
2017-03-08	162	162	160	160	104,000	1,600
2017-03-07	162	162	160	160	106,000	1,600
2017-03-06	162	162	161	162	62,000	1,620
2017-03-03	161	161	160	160	131,000	1,600
2017-03-02	161	162	160	161	224,000	1,610
2017-03-01	159	159	158	159	154,000	1,590
2017-02-28	160	160	158	158	112,000	1,580
2017-02-27	160	160	157	159	325,000	1,590
2017-02-24	161	161	160	160	132,000	1,600
2017-02-23	163	164	160	162	152,000	1,620
2017-02-22	164	164	162	163	198,000	1,630
2017-02-21	163	163	162	163	174,000	1,630
2017-02-20	162	162	160	162	162,000	1,620
2017-02-17	158	163	158	161	403,000	1,610
2017-02-16	164	167	158	158	973,000	1,580
2017-02-15	162	164	161	163	288,000	1,630
2017-02-14	163	163	160	161	217,000	1,610
2017-02-13	164	164	162	163	261,000	1,630
2017-02-10	162	163	160	162	569,000	1,620
2017-02-09	157	161	155	159	497,000	1,590
2017-02-08	156	159	155	157	868,000	1,570
2017-02-07	152	152	150	151	141,000	1,510
2017-02-06	151	152	150	152	73,000	1,520
2017-02-03	150	152	150	150	198,000	1,500
2017-02-02	151	151	149	150	161,000	1,500
2017-02-01	151	152	150	151	72,000	1,510
2017-01-31	153	153	151	151	102,000	1,510
2017-01-30	155	155	152	154	156,000	1,540
2017-01-27	157	157	154	154	119,000	1,540
2017-01-26	157	158	155	156	224,000	1,560
2017-01-25	152	154	151	154	234,000	1,540
2017-01-24	150	150	149	150	160,000	1,500
2017-01-23	151	151	149	150	177,000	1,500
2017-01-20	150	151	149	150	143,000	1,500
2017-01-19	149	152	149	152	145,000	1,520
2017-01-18	150	150	146	148	167,000	1,480
2017-01-17	152	152	150	150	171,000	1,500
2017-01-16	154	154	152	153	145,000	1,530
2017-01-13	154	155	154	154	117,000	1,540
2017-01-12	157	161	153	154	804,000	1,540
2017-01-11	154	157	154	157	182,000	1,570
2017-01-10	152	155	152	154	132,000	1,540
2017-01-06	153	155	153	154	117,000	1,540
2017-01-05	157	157	155	156	125,000	1,560
2017-01-04	152	156	152	156	239,000	1,560

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31