4064 日本カーバイド工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,697	1,759	1,697	1,745	28,800	1,745
2018-12-27	1,720	1,736	1,657	1,708	38,300	1,708
2018-12-26	1,548	1,640	1,548	1,613	49,700	1,613
2018-12-25	1,600	1,600	1,518	1,526	46,200	1,526
2018-12-21	1,648	1,675	1,607	1,640	45,900	1,640
2018-12-20	1,699	1,702	1,631	1,647	40,100	1,647
2018-12-19	1,743	1,753	1,707	1,712	21,400	1,712
2018-12-18	1,741	1,785	1,726	1,757	28,300	1,757
2018-12-17	1,799	1,833	1,768	1,775	35,600	1,775
2018-12-14	1,887	1,887	1,821	1,822	24,800	1,822
2018-12-13	1,897	1,916	1,882	1,903	15,200	1,903
2018-12-12	1,868	1,911	1,868	1,883	25,300	1,883
2018-12-11	1,883	1,897	1,864	1,868	36,600	1,868
2018-12-10	1,918	1,918	1,886	1,891	18,900	1,891
2018-12-07	1,970	1,976	1,939	1,949	28,000	1,949
2018-12-06	1,975	1,985	1,946	1,970	24,100	1,970
2018-12-05	1,954	1,988	1,949	1,975	37,300	1,975
2018-12-04	1,985	2,006	1,962	1,992	42,200	1,992
2018-12-03	1,937	1,989	1,937	1,985	28,800	1,985
2018-11-30	1,890	1,949	1,875	1,937	39,500	1,937
2018-11-29	1,913	1,936	1,890	1,911	17,600	1,911
2018-11-28	1,908	1,912	1,882	1,895	13,600	1,895
2018-11-27	1,909	1,928	1,888	1,896	23,700	1,896
2018-11-26	1,858	1,907	1,851	1,888	18,400	1,888
2018-11-22	1,856	1,870	1,822	1,858	21,800	1,858
2018-11-21	1,826	1,878	1,826	1,851	18,400	1,851
2018-11-20	1,866	1,888	1,843	1,866	25,600	1,866
2018-11-19	1,856	1,891	1,850	1,884	19,800	1,884
2018-11-16	1,906	1,906	1,850	1,856	21,800	1,856
2018-11-15	1,939	1,945	1,869	1,887	25,800	1,887
2018-11-14	1,920	1,945	1,894	1,936	19,600	1,936
2018-11-13	1,926	1,941	1,873	1,930	37,700	1,930
2018-11-12	2,008	2,022	1,954	1,960	45,600	1,960
2018-11-09	1,959	2,028	1,941	2,009	58,900	2,009
2018-11-08	1,922	2,000	1,920	1,999	119,100	1,999
2018-11-07	1,897	1,910	1,854	1,890	19,700	1,890
2018-11-06	1,883	1,920	1,864	1,897	23,700	1,897
2018-11-05	1,881	1,920	1,855	1,887	40,100	1,887
2018-11-02	1,848	1,907	1,840	1,901	60,800	1,901
2018-11-01	1,853	1,853	1,804	1,840	34,800	1,840
2018-10-31	1,807	1,890	1,806	1,865	108,800	1,865
2018-10-30	1,682	1,817	1,660	1,806	168,300	1,806
2018-10-29	1,644	1,658	1,599	1,602	29,900	1,602
2018-10-26	1,689	1,701	1,611	1,621	37,100	1,621
2018-10-25	1,724	1,724	1,670	1,677	30,300	1,677
2018-10-24	1,745	1,790	1,727	1,760	36,200	1,760
2018-10-23	1,809	1,809	1,742	1,742	37,200	1,742
2018-10-22	1,767	1,823	1,740	1,814	41,600	1,814
2018-10-19	1,704	1,785	1,684	1,773	68,600	1,773
2018-10-18	1,727	1,727	1,696	1,713	29,100	1,713
2018-10-17	1,650	1,746	1,650	1,736	64,500	1,736
2018-10-16	1,658	1,678	1,654	1,674	24,100	1,674
2018-10-15	1,707	1,709	1,662	1,670	27,800	1,670
2018-10-12	1,682	1,701	1,671	1,694	22,400	1,694
2018-10-11	1,698	1,715	1,673	1,684	38,800	1,684
2018-10-10	1,734	1,757	1,700	1,745	34,500	1,745
2018-10-09	1,756	1,766	1,733	1,734	60,000	1,734
2018-10-05	1,772	1,838	1,755	1,836	31,100	1,836
2018-10-04	1,810	1,837	1,775	1,797	18,200	1,797
2018-10-03	1,846	1,846	1,798	1,804	21,500	1,804
2018-10-02	1,845	1,864	1,828	1,846	23,400	1,846
2018-10-01	1,822	1,845	1,812	1,836	21,300	1,836
2018-09-28	1,815	1,835	1,799	1,822	29,700	1,822
2018-09-27	1,822	1,828	1,790	1,807	23,800	1,807
2018-09-26	1,804	1,827	1,799	1,821	20,200	1,821
2018-09-25	1,808	1,817	1,781	1,815	55,900	1,815
2018-09-21	1,755	1,810	1,755	1,803	69,900	1,803
2018-09-20	1,743	1,753	1,717	1,746	22,000	1,746
2018-09-19	1,713	1,751	1,713	1,742	42,600	1,742
2018-09-18	1,675	1,714	1,660	1,708	27,300	1,708
2018-09-14	1,655	1,697	1,655	1,687	23,100	1,687
2018-09-13	1,616	1,659	1,616	1,647	20,400	1,647
2018-09-12	1,675	1,689	1,615	1,629	40,300	1,629
2018-09-11	1,668	1,687	1,653	1,681	38,500	1,681
2018-09-10	1,673	1,704	1,666	1,667	16,400	1,667
2018-09-07	1,701	1,703	1,670	1,673	45,600	1,673
2018-09-06	1,727	1,742	1,710	1,719	11,300	1,719
2018-09-05	1,723	1,743	1,692	1,727	47,300	1,727
2018-09-04	1,728	1,744	1,722	1,722	22,400	1,722
2018-09-03	1,762	1,762	1,723	1,733	22,300	1,733
2018-08-31	1,784	1,795	1,762	1,762	18,100	1,762
2018-08-30	1,818	1,818	1,789	1,803	14,000	1,803
2018-08-29	1,782	1,814	1,782	1,799	29,300	1,799
2018-08-28	1,793	1,806	1,762	1,782	29,600	1,782
2018-08-27	1,763	1,791	1,761	1,780	18,200	1,780
2018-08-24	1,770	1,770	1,737	1,746	22,400	1,746
2018-08-23	1,757	1,785	1,752	1,763	16,100	1,763
2018-08-22	1,715	1,770	1,705	1,766	27,200	1,766
2018-08-21	1,719	1,733	1,696	1,705	24,500	1,705
2018-08-20	1,756	1,756	1,721	1,731	23,300	1,731
2018-08-17	1,726	1,775	1,712	1,756	26,300	1,756
2018-08-16	1,743	1,743	1,693	1,717	49,000	1,717
2018-08-15	1,781	1,794	1,736	1,749	29,700	1,749
2018-08-14	1,733	1,790	1,731	1,780	28,200	1,780
2018-08-13	1,773	1,776	1,705	1,719	97,200	1,719
2018-08-10	1,827	1,827	1,783	1,789	63,700	1,789
2018-08-09	1,865	1,870	1,830	1,835	49,700	1,835
2018-08-08	1,861	1,909	1,781	1,898	137,900	1,898
2018-08-07	1,946	1,999	1,946	1,997	31,200	1,997
2018-08-06	1,960	1,988	1,943	1,946	35,800	1,946
2018-08-03	1,960	1,964	1,917	1,918	11,800	1,918
2018-08-02	2,005	2,005	1,957	1,957	12,900	1,957
2018-08-01	1,978	2,007	1,975	2,000	9,700	2,000
2018-07-31	2,013	2,013	1,960	1,978	18,200	1,978
2018-07-30	1,996	2,012	1,987	1,999	12,700	1,999
2018-07-27	1,982	1,998	1,974	1,998	22,800	1,998
2018-07-26	1,949	1,980	1,935	1,970	17,800	1,970
2018-07-25	1,915	1,953	1,915	1,945	24,000	1,945
2018-07-24	1,922	1,929	1,896	1,908	8,900	1,908
2018-07-23	1,888	1,900	1,875	1,891	11,600	1,891
2018-07-20	1,953	1,953	1,880	1,898	17,900	1,898
2018-07-19	1,940	1,952	1,914	1,932	19,200	1,932
2018-07-18	1,912	1,941	1,910	1,916	11,400	1,916
2018-07-17	1,914	1,933	1,909	1,910	12,400	1,910
2018-07-13	1,925	1,934	1,918	1,920	12,100	1,920
2018-07-12	1,930	1,940	1,901	1,931	15,600	1,931
2018-07-11	1,909	1,933	1,860	1,930	32,600	1,930
2018-07-10	1,915	1,945	1,898	1,922	29,200	1,922
2018-07-09	1,900	1,925	1,866	1,918	20,900	1,918
2018-07-06	1,851	1,889	1,842	1,886	27,700	1,886
2018-07-05	1,861	1,892	1,823	1,835	35,100	1,835
2018-07-04	1,869	1,899	1,857	1,885	23,200	1,885
2018-07-03	1,929	1,934	1,871	1,891	29,100	1,891
2018-07-02	1,961	1,979	1,907	1,909	26,200	1,909
2018-06-29	1,940	1,971	1,902	1,951	29,400	1,951
2018-06-28	1,913	1,948	1,896	1,940	22,200	1,940
2018-06-27	1,935	1,939	1,900	1,928	18,900	1,928
2018-06-26	1,879	1,934	1,859	1,933	28,300	1,933
2018-06-25	1,939	1,958	1,888	1,890	29,200	1,890
2018-06-22	1,924	1,945	1,899	1,944	19,100	1,944
2018-06-21	1,956	1,973	1,918	1,946	28,800	1,946
2018-06-20	1,938	1,964	1,880	1,961	51,900	1,961
2018-06-19	1,975	1,990	1,916	1,944	66,000	1,944
2018-06-18	2,012	2,033	1,976	1,998	38,500	1,998
2018-06-15	2,037	2,050	2,018	2,023	24,600	2,023
2018-06-14	2,070	2,073	2,035	2,046	35,300	2,046
2018-06-13	2,062	2,093	2,046	2,083	24,400	2,083
2018-06-12	2,095	2,104	2,056	2,068	28,800	2,068
2018-06-11	2,134	2,145	2,084	2,092	32,500	2,092
2018-06-08	2,103	2,146	2,097	2,143	41,200	2,143
2018-06-07	2,100	2,158	2,100	2,125	47,500	2,125
2018-06-06	2,050	2,123	2,045	2,080	97,000	2,080
2018-06-05	2,099	2,099	2,029	2,045	44,700	2,045
2018-06-04	2,051	2,097	2,026	2,088	47,700	2,088
2018-06-01	2,006	2,053	1,961	2,035	79,000	2,035
2018-05-31	2,030	2,033	1,971	1,989	37,600	1,989
2018-05-30	1,947	2,025	1,947	2,015	61,200	2,015
2018-05-29	2,026	2,026	1,960	1,975	46,900	1,975
2018-05-28	2,085	2,085	2,018	2,029	29,700	2,029
2018-05-25	2,051	2,068	2,021	2,035	52,100	2,035
2018-05-24	2,125	2,132	2,050	2,060	59,200	2,060
2018-05-23	2,181	2,186	2,116	2,134	89,700	2,134
2018-05-22	2,252	2,252	2,187	2,197	55,500	2,197
2018-05-21	2,276	2,293	2,253	2,260	23,700	2,260
2018-05-18	2,229	2,293	2,229	2,276	60,300	2,276
2018-05-17	2,202	2,238	2,202	2,228	27,600	2,228
2018-05-16	2,213	2,220	2,195	2,206	21,600	2,206
2018-05-15	2,221	2,248	2,204	2,232	39,600	2,232
2018-05-14	2,170	2,216	2,144	2,212	79,700	2,212
2018-05-11	2,161	2,176	2,134	2,166	47,400	2,166
2018-05-10	2,164	2,191	2,154	2,160	28,100	2,160
2018-05-09	2,219	2,220	2,151	2,160	52,700	2,160
2018-05-08	2,180	2,275	2,180	2,219	96,300	2,219
2018-05-07	2,188	2,220	2,176	2,179	57,200	2,179
2018-05-02	2,150	2,220	2,150	2,188	52,800	2,188
2018-05-01	2,200	2,248	2,128	2,135	93,400	2,135
2018-04-27	2,261	2,292	2,201	2,206	52,400	2,206
2018-04-26	2,280	2,379	2,250	2,260	284,300	2,260
2018-04-25	2,225	2,251	2,223	2,246	38,100	2,246
2018-04-24	2,220	2,264	2,205	2,264	70,700	2,264
2018-04-23	2,134	2,218	2,134	2,200	94,100	2,200
2018-04-20	2,134	2,166	2,117	2,133	23,400	2,133
2018-04-19	2,151	2,180	2,139	2,150	23,500	2,150
2018-04-18	2,088	2,165	2,083	2,151	56,600	2,151
2018-04-17	2,074	2,117	2,072	2,086	49,500	2,086
2018-04-16	2,040	2,085	2,030	2,078	42,000	2,078
2018-04-13	1,976	2,035	1,959	2,030	38,300	2,030
2018-04-12	1,962	1,969	1,938	1,963	27,100	1,963
2018-04-11	1,947	1,973	1,945	1,961	20,400	1,961
2018-04-10	1,938	1,947	1,890	1,946	34,600	1,946
2018-04-09	1,955	1,955	1,918	1,942	37,200	1,942
2018-04-06	2,029	2,029	1,937	1,938	49,400	1,938
2018-04-05	2,024	2,024	1,980	2,014	39,200	2,014
2018-04-04	2,007	2,016	1,979	2,013	36,600	2,013
2018-04-03	1,950	2,050	1,919	1,997	49,800	1,997
2018-03-30	1,999	2,022	1,975	2,015	31,200	2,015
2018-03-29	2,020	2,023	1,920	1,962	52,100	1,962
2018-03-28	2,028	2,028	1,983	2,001	27,100	2,001
2018-03-27	2,062	2,067	2,025	2,054	36,600	2,054
2018-03-26	2,001	2,019	1,961	2,013	46,200	2,013
2018-03-23	2,072	2,098	2,019	2,024	55,500	2,024
2018-03-22	2,123	2,143	2,104	2,135	36,000	2,135
2018-03-20	2,101	2,155	2,101	2,146	19,800	2,146
2018-03-19	2,203	2,209	2,134	2,140	21,400	2,140
2018-03-16	2,218	2,254	2,206	2,206	31,200	2,206
2018-03-15	2,184	2,221	2,155	2,211	28,800	2,211
2018-03-14	2,188	2,205	2,162	2,202	22,300	2,202
2018-03-13	2,150	2,195	2,140	2,188	29,900	2,188
2018-03-12	2,126	2,171	2,123	2,160	36,500	2,160
2018-03-09	2,100	2,139	2,081	2,112	46,900	2,112
2018-03-08	2,107	2,124	2,083	2,087	20,000	2,087
2018-03-07	2,105	2,136	2,065	2,105	35,900	2,105
2018-03-06	2,152	2,167	2,094	2,106	30,900	2,106
2018-03-05	2,148	2,160	2,089	2,102	45,300	2,102
2018-03-02	2,135	2,185	2,128	2,170	35,000	2,170
2018-03-01	2,216	2,225	2,180	2,190	46,400	2,190
2018-02-28	2,261	2,290	2,257	2,261	28,300	2,261
2018-02-27	2,270	2,304	2,256	2,281	87,800	2,281
2018-02-26	2,298	2,298	2,241	2,254	44,600	2,254
2018-02-23	2,254	2,262	2,220	2,252	31,200	2,252
2018-02-22	2,260	2,279	2,213	2,242	54,300	2,242
2018-02-21	2,243	2,304	2,231	2,286	66,300	2,286
2018-02-20	2,230	2,283	2,210	2,252	78,300	2,252
2018-02-19	2,141	2,234	2,141	2,233	80,700	2,233
2018-02-16	2,132	2,162	2,100	2,120	43,900	2,120
2018-02-15	2,122	2,159	2,089	2,132	61,000	2,132
2018-02-14	2,138	2,149	2,051	2,095	76,000	2,095
2018-02-13	2,191	2,204	2,121	2,134	100,100	2,134
2018-02-09	2,062	2,165	2,059	2,157	166,200	2,157
2018-02-08	2,085	2,175	2,035	2,162	423,700	2,162
2018-02-07	1,973	2,012	1,873	1,875	110,200	1,875
2018-02-06	1,933	1,935	1,826	1,893	133,400	1,893
2018-02-05	2,035	2,040	2,004	2,032	62,700	2,032
2018-02-02	2,097	2,097	2,063	2,085	31,700	2,085
2018-02-01	2,089	2,106	2,065	2,104	42,400	2,104
2018-01-31	2,065	2,094	2,065	2,073	34,400	2,073
2018-01-30	2,131	2,131	2,069	2,083	75,100	2,083
2018-01-29	2,167	2,167	2,130	2,130	32,600	2,130
2018-01-26	2,137	2,157	2,128	2,147	50,200	2,147
2018-01-25	2,134	2,151	2,120	2,136	39,000	2,136
2018-01-24	2,170	2,183	2,130	2,141	29,900	2,141
2018-01-23	2,155	2,179	2,150	2,176	27,900	2,176
2018-01-22	2,137	2,157	2,120	2,156	35,500	2,156
2018-01-19	2,120	2,148	2,111	2,138	37,600	2,138
2018-01-18	2,181	2,181	2,123	2,123	62,900	2,123
2018-01-17	2,197	2,197	2,160	2,163	44,300	2,163
2018-01-16	2,216	2,222	2,188	2,204	38,700	2,204
2018-01-15	2,232	2,233	2,190	2,216	36,100	2,216
2018-01-12	2,230	2,230	2,193	2,222	67,200	2,222
2018-01-11	2,179	2,238	2,174	2,231	89,900	2,231
2018-01-10	2,183	2,194	2,171	2,180	27,600	2,180
2018-01-09	2,187	2,193	2,174	2,183	33,900	2,183
2018-01-05	2,170	2,179	2,156	2,179	33,100	2,179
2018-01-04	2,187	2,187	2,155	2,176	38,400	2,176

分割・併合履歴： [2017-09-27]1株→0.1株