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
2017-12-292,1832,1952,1472,15334,3002,153
2017-12-282,1482,1942,1352,16849,9002,168
2017-12-272,0772,1542,0772,15035,8002,150
2017-12-262,1012,1202,0752,07865,6002,078
2017-12-252,1542,1572,1072,10960,9002,109
2017-12-222,1652,1802,1382,15468,7002,154
2017-12-212,1842,1842,1622,16331,8002,163
2017-12-202,1622,1912,1572,18347,7002,183
2017-12-192,1682,1682,1312,14438,8002,144
2017-12-182,1402,1692,1282,16846,9002,168
2017-12-152,1352,1392,1142,13237,5002,132
2017-12-142,1262,1452,1172,14521,9002,145
2017-12-132,1572,1692,1212,12635,7002,126
2017-12-122,1422,1792,1292,14231,6002,142
2017-12-112,1522,1602,1302,14023,1002,140
2017-12-082,1632,1732,1252,14053,3002,140
2017-12-072,1072,1562,0792,14569,4002,145
2017-12-062,0992,1192,0632,08859,8002,088
2017-12-052,0652,1052,0522,08649,4002,086
2017-12-042,0712,0992,0602,06625,6002,066
2017-12-012,0942,1152,0642,07036,5002,070
2017-11-302,1012,1052,0432,07168,2002,071
2017-11-292,0822,1272,0722,09463,8002,094
2017-11-282,1652,1652,0562,05993,8002,059
2017-11-272,1372,1562,1032,15297,0002,152
2017-11-242,1112,1112,0752,10439,2002,104
2017-11-222,1152,1602,0852,09481,1002,094
2017-11-212,0702,0812,0612,07745,7002,077
2017-11-202,0512,0962,0512,06533,0002,065
2017-11-172,1182,1202,0302,06465,3002,064
2017-11-162,0232,0942,0152,07568,9002,075
2017-11-152,1042,1052,0232,039114,9002,039
2017-11-132,1682,1752,1312,14171,5002,141
2017-11-102,1432,1922,1432,168101,2002,168
2017-11-092,3842,3842,1562,183402,1002,183
2017-11-082,3302,3532,3012,33452,5002,334
2017-11-072,2922,4052,2922,328113,1002,328
2017-11-062,3072,3202,2812,28696,2002,286
2017-11-022,3712,3912,3122,31996,6002,319
2017-11-012,4292,4292,3822,38473,7002,384
2017-10-312,4542,4752,4152,42489,3002,424
2017-10-302,3572,4672,3472,449179,8002,449
2017-10-272,3622,3692,3202,35739,2002,357
2017-10-262,3112,3502,3002,33729,6002,337
2017-10-252,3442,3492,2962,31148,9002,311
2017-10-242,3152,3352,2922,32461,2002,324
2017-10-232,2732,3032,2422,29756,3002,297
2017-10-202,2302,2542,2222,23751,9002,237
2017-10-192,2462,2892,2452,25844,2002,258
2017-10-182,3002,3092,2452,25962,7002,259
2017-10-172,2592,3302,2562,29965,2002,299
2017-10-162,2782,3092,2562,26543,1002,265
2017-10-132,3592,4132,2532,274115,9002,274
2017-10-122,3572,3682,2932,32088,1002,320
2017-10-112,4302,4332,3312,34180,4002,341
2017-10-102,4552,4602,4012,41964,7002,419
2017-10-062,4512,4742,4122,43682,5002,436
2017-10-052,5252,5252,4502,458114,6002,458
2017-10-042,5912,6302,5272,541119,7002,541
2017-10-032,5882,5942,5612,58882,2002,588
2017-10-022,4992,5882,4912,585171,0002,585
2017-09-292,5052,5202,4752,47850,3002,478
2017-09-282,5152,5202,4612,52096,8002,520
2017-09-272,3502,5102,3502,502262,1002,502
2017-09-26239239233237492,0002,370
2017-09-25239244236238853,0002,380
2017-09-22244246238239882,0002,390
2017-09-21243244239244928,0002,440
2017-09-20240245237242928,0002,420
2017-09-19244246237239834,0002,390
2017-09-15238244238240984,0002,400
2017-09-14246247238241855,0002,410
2017-09-132502542442452,436,0002,450
2017-09-122372462362462,135,0002,460
2017-09-11235237232233719,0002,330
2017-09-082292372282322,046,0002,320
2017-09-07229230222226681,0002,260
2017-09-062202272152271,340,0002,270
2017-09-052292312212211,698,0002,210
2017-09-042352372242302,054,0002,300
2017-09-012362412332391,215,0002,390
2017-08-31236237234236574,0002,360
2017-08-302422452322362,083,0002,360
2017-08-292342392332391,086,0002,390
2017-08-282372422352361,470,0002,360
2017-08-252392402312362,017,0002,360
2017-08-242382442342411,533,0002,410
2017-08-232472502382402,776,0002,400
2017-08-222452462372433,264,0002,430
2017-08-212322492322487,531,0002,480
2017-08-182362402292302,802,0002,300
2017-08-172332442292434,339,0002,430
2017-08-162172382162365,656,0002,360
2017-08-152202242112163,079,0002,160
2017-08-142062162052152,029,0002,150
2017-08-102092212072114,301,0002,110
2017-08-092112152012093,249,0002,090
2017-08-082072152002126,831,0002,120
2017-08-07188191187191390,0001,910
2017-08-04187187184187534,0001,870
2017-08-03187189186188237,0001,880
2017-08-02184188183187300,0001,870
2017-08-01186186179184879,0001,840
2017-07-31191192186186681,0001,860
2017-07-281981981891911,106,0001,910
2017-07-27198203197197661,0001,970
2017-07-262012091951972,650,0001,970
2017-07-252032031982001,043,0002,000
2017-07-241982041962021,342,0002,020
2017-07-211971971921961,004,0001,960
2017-07-201932001931982,354,0001,980
2017-07-19189194188192848,0001,920
2017-07-18187191186190754,0001,900
2017-07-14191191186187797,0001,870
2017-07-131871921851911,260,0001,910
2017-07-12182188181185715,0001,850
2017-07-11183184182182361,0001,820
2017-07-10185186181185351,0001,850
2017-07-071831911831841,008,0001,840
2017-07-06185185181182554,0001,820
2017-07-05183187182186704,0001,860
2017-07-041921931811831,707,0001,830
2017-07-03193194188192895,0001,920
2017-06-301941941881911,259,0001,910
2017-06-291861991851953,929,0001,950
2017-06-281811891801822,356,0001,820
2017-06-27179181177179717,0001,790
2017-06-26179179176179755,0001,790
2017-06-231761811751782,126,0001,780
2017-06-2216520916517815,516,0001,780
2017-06-21161163160162148,0001,620
2017-06-20164164161161286,0001,610
2017-06-19161163160163264,0001,630
2017-06-16161162160161205,0001,610
2017-06-15162164161161171,0001,610
2017-06-14161163160162199,0001,620
2017-06-13161162160161138,0001,610
2017-06-12160163159161231,0001,610
2017-06-09160163160162282,0001,620
2017-06-08162164162163274,0001,630
2017-06-07160162160162290,0001,620
2017-06-06160160159159168,0001,590
2017-06-05163163160162320,0001,620
2017-06-02158165156162450,0001,620
2017-06-01155156154156117,0001,560
2017-05-31156156155155181,0001,550
2017-05-30157157155155119,0001,550
2017-05-29158158155157330,0001,570
2017-05-26155157155156159,0001,560
2017-05-25159159155155212,0001,550
2017-05-24158159157158187,0001,580
2017-05-23160160156156237,0001,560
2017-05-22156160156159377,0001,590
2017-05-19157158154156409,0001,560
2017-05-18155158154157571,0001,570
2017-05-17157157156157164,0001,570
2017-05-16159161157158356,0001,580
2017-05-15163165158159426,0001,590
2017-05-12167169167168168,0001,680
2017-05-11168168165168286,0001,680
2017-05-10165167164166242,0001,660
2017-05-09166166164164273,0001,640
2017-05-08169169166167499,0001,670
2017-05-02166168165167449,0001,670
2017-05-01163167162167515,0001,670
2017-04-28165165161164418,0001,640
2017-04-271601651561641,242,0001,640
2017-04-26154156153155203,0001,550
2017-04-25148153148152305,0001,520
2017-04-24150150148149220,0001,490
2017-04-21149149147148203,0001,480
2017-04-20144148143146312,0001,460
2017-04-19139144138141241,0001,410
2017-04-18140140139140155,0001,400
2017-04-17137139136138147,0001,380
2017-04-14138140137137164,0001,370
2017-04-13138139138138118,0001,380
2017-04-12142142140140235,0001,400
2017-04-11144144143143138,0001,430
2017-04-1014614614414455,0001,440
2017-04-07143145143143193,0001,430
2017-04-06145145142142363,0001,420
2017-04-05148150146146182,0001,460
2017-04-04154154147148352,0001,480
2017-04-03153154151154178,0001,540
2017-03-31157157153153216,0001,530
2017-03-30155158155155146,0001,550
2017-03-2915515615415685,0001,560
2017-03-28153155153155175,0001,550
2017-03-27155155151152246,0001,520
2017-03-2415415615415559,0001,550
2017-03-23154155153154294,0001,540
2017-03-22155156153153245,0001,530
2017-03-21157158155158177,0001,580
2017-03-17157158156157110,0001,570
2017-03-16157158156157146,0001,570
2017-03-15158159157158146,0001,580
2017-03-1416016015815885,0001,580
2017-03-13159160158159151,0001,590
2017-03-10162162159160183,0001,600
2017-03-09161161158160217,0001,600
2017-03-08162162160160104,0001,600
2017-03-07162162160160106,0001,600
2017-03-0616216216116262,0001,620
2017-03-03161161160160131,0001,600
2017-03-02161162160161224,0001,610
2017-03-01159159158159154,0001,590
2017-02-28160160158158112,0001,580
2017-02-27160160157159325,0001,590
2017-02-24161161160160132,0001,600
2017-02-23163164160162152,0001,620
2017-02-22164164162163198,0001,630
2017-02-21163163162163174,0001,630
2017-02-20162162160162162,0001,620
2017-02-17158163158161403,0001,610
2017-02-16164167158158973,0001,580
2017-02-15162164161163288,0001,630
2017-02-14163163160161217,0001,610
2017-02-13164164162163261,0001,630
2017-02-10162163160162569,0001,620
2017-02-09157161155159497,0001,590
2017-02-08156159155157868,0001,570
2017-02-07152152150151141,0001,510
2017-02-0615115215015273,0001,520
2017-02-03150152150150198,0001,500
2017-02-02151151149150161,0001,500
2017-02-0115115215015172,0001,510
2017-01-31153153151151102,0001,510
2017-01-30155155152154156,0001,540
2017-01-27157157154154119,0001,540
2017-01-26157158155156224,0001,560
2017-01-25152154151154234,0001,540
2017-01-24150150149150160,0001,500
2017-01-23151151149150177,0001,500
2017-01-20150151149150143,0001,500
2017-01-19149152149152145,0001,520
2017-01-18150150146148167,0001,480
2017-01-17152152150150171,0001,500
2017-01-16154154152153145,0001,530
2017-01-13154155154154117,0001,540
2017-01-12157161153154804,0001,540
2017-01-11154157154157182,0001,570
2017-01-10152155152154132,0001,540
2017-01-06153155153154117,0001,540
2017-01-05157157155156125,0001,560
2017-01-04152156152156239,0001,560

分割・併合履歴 : [2017-09-27]1株→0.1株