1. HOME >
  2. 株価時系列 >
  3. 4064 >
  4. 2019年

4064 日本カーバイド工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4981,5011,4871,49613,6001,496
2019-12-271,4751,5111,4751,49925,3001,499
2019-12-261,4271,4781,4271,47622,0001,476
2019-12-251,4531,4541,4311,43215,0001,432
2019-12-241,4641,4771,4511,45510,6001,455
2019-12-231,4721,4761,4581,46816,0001,468
2019-12-201,5001,5001,4791,48516,1001,485
2019-12-191,4861,4981,4771,49211,9001,492
2019-12-181,5101,5201,4841,49814,6001,498
2019-12-171,4861,5311,4731,52150,2001,521
2019-12-161,4741,4891,4671,48610,9001,486
2019-12-131,4841,5001,4731,47538,5001,475
2019-12-121,4891,4901,4541,45419,5001,454
2019-12-111,5061,5061,4811,48217,2001,482
2019-12-101,4871,5101,4791,50719,6001,507
2019-12-091,4771,4971,4771,49222,2001,492
2019-12-061,4571,4951,4481,47526,0001,475
2019-12-051,4641,4691,4461,45522,6001,455
2019-12-041,4531,4561,4371,44731,9001,447
2019-12-031,4821,4821,4551,46425,4001,464
2019-12-021,5001,5171,4811,48748,7001,487
2019-11-291,4691,4721,4531,46223,9001,462
2019-11-281,4511,4921,4501,47151,8001,471
2019-11-271,4841,5211,4841,52120,1001,521
2019-11-261,5331,5381,4891,49615,3001,496
2019-11-251,5211,5211,5031,5159,3001,515
2019-11-221,4701,5201,4701,49724,5001,497
2019-11-211,4511,4741,4351,47016,1001,470
2019-11-201,4901,4951,4581,46022,4001,460
2019-11-191,5141,5191,5031,5037,7001,503
2019-11-181,5351,5351,5041,52712,7001,527
2019-11-151,4951,5411,4951,53519,5001,535
2019-11-141,5061,5241,4961,50825,2001,508
2019-11-131,5541,5541,5121,52526,8001,525
2019-11-121,5411,5751,5211,56850,2001,568
2019-11-111,4951,5401,4951,54032,3001,540
2019-11-081,5121,5121,4791,49533,9001,495
2019-11-071,4701,4941,4681,48725,4001,487
2019-11-061,4751,4781,4401,47226,1001,472
2019-11-051,4661,4981,4511,45148,5001,451
2019-11-011,4601,4601,4321,43724,2001,437
2019-10-311,4901,4901,4351,46643,4001,466
2019-10-301,4501,5141,4451,49894,8001,498
2019-10-291,4641,5251,4501,45792,1001,457
2019-10-281,4731,5031,4371,44037,4001,440
2019-10-251,4401,4601,4061,45962,3001,459
2019-10-241,4661,4851,4251,442160,6001,442
2019-10-231,3181,5091,2891,476356,9001,476
2019-10-211,2681,2881,2681,2889,1001,288
2019-10-181,2781,2951,2561,26714,9001,267
2019-10-171,2881,2881,2701,27812,9001,278
2019-10-161,2981,3081,2771,28616,0001,286
2019-10-151,2851,2981,2781,28626,8001,286
2019-10-111,2691,2691,2511,26311,3001,263
2019-10-101,2611,2641,2401,25714,3001,257
2019-10-091,2671,2671,2501,26212,1001,262
2019-10-081,2871,2881,2591,27126,8001,271
2019-10-071,2291,3071,2191,257100,8001,257
2019-10-041,2221,2271,2091,22714,6001,227
2019-10-031,2181,2201,2011,21310,9001,213
2019-10-021,2271,2371,2221,2308,6001,230
2019-10-011,2021,2341,2021,23010,8001,230
2019-09-301,2281,2281,2071,21417,0001,214
2019-09-271,2561,2561,2161,23014,9001,230
2019-09-261,2081,2481,2081,24127,7001,241
2019-09-251,2121,2201,2001,20024,8001,200
2019-09-241,2251,2401,2241,22911,2001,229
2019-09-201,2241,2431,2241,22914,6001,229
2019-09-191,2451,2641,2381,24819,1001,248
2019-09-181,2461,2591,2291,25314,8001,253
2019-09-171,2641,2651,2401,24613,1001,246
2019-09-131,2681,2681,2351,26728,3001,267
2019-09-121,2571,2721,2511,26116,8001,261
2019-09-111,2321,2491,2261,24624,8001,246
2019-09-101,2001,2261,2001,22112,5001,221
2019-09-091,1911,2001,1861,1987,6001,198
2019-09-061,1851,2001,1781,19114,9001,191
2019-09-051,1711,1931,1711,19220,8001,192
2019-09-041,1731,1801,1531,17024,9001,170
2019-09-031,1721,1831,1721,1787,2001,178
2019-09-021,1661,1751,1621,1714,3001,171
2019-08-301,1531,1781,1531,17717,3001,177
2019-08-291,1371,1471,1331,1417,2001,141
2019-08-281,1461,1471,1361,14610,4001,146
2019-08-271,1701,1731,1481,15019,8001,150
2019-08-261,1511,1551,1361,15019,0001,150
2019-08-231,1601,1741,1601,16824,8001,168
2019-08-221,1821,1901,1721,18226,0001,182
2019-08-211,2111,2131,1741,18030,3001,180
2019-08-201,2101,2341,2101,2315,9001,231
2019-08-191,2291,2421,2161,21713,0001,217
2019-08-161,1981,2131,1911,2084,5001,208
2019-08-151,1831,2191,1801,20115,7001,201
2019-08-141,1921,2151,1921,21312,6001,213
2019-08-131,2031,2031,1811,19116,8001,191
2019-08-091,2131,2201,2051,21010,1001,210
2019-08-081,2051,2311,2001,21316,8001,213
2019-08-071,2261,2281,2001,21825,3001,218
2019-08-061,2031,2311,1901,23120,5001,231
2019-08-051,2631,2671,2131,23336,2001,233
2019-08-021,3061,3081,2641,27742,0001,277
2019-08-011,3211,3351,3101,32319,4001,323
2019-07-311,3551,3551,3301,33012,9001,330
2019-07-301,3301,3531,3301,35314,0001,353
2019-07-291,3401,3401,3181,33316,1001,333
2019-07-261,3501,3511,3301,3318,3001,331
2019-07-251,3331,3571,3311,35116,5001,351
2019-07-241,3331,3431,3281,3329,7001,332
2019-07-231,3051,3411,3051,33023,3001,330
2019-07-221,3371,3441,3211,32712,5001,327
2019-07-191,3061,3391,3001,33516,6001,335
2019-07-181,3301,3301,3001,30624,5001,306
2019-07-171,3561,3561,3331,33518,7001,335
2019-07-161,3751,3751,3491,3647,5001,364
2019-07-121,3741,3851,3701,37511,6001,375
2019-07-111,3691,3741,3541,37415,2001,374
2019-07-101,3721,3791,3491,36920,3001,369
2019-07-091,3861,4001,3671,37218,2001,372
2019-07-081,3931,4061,3811,38824,7001,388
2019-07-051,3591,3901,3531,39026,7001,390
2019-07-041,3461,3611,3451,35112,1001,351
2019-07-031,3531,3531,3301,34214,2001,342
2019-07-021,3551,3621,3451,35315,7001,353
2019-07-011,3301,3501,3281,35016,9001,350
2019-06-281,3271,3271,3121,31710,4001,317
2019-06-271,3101,3341,3101,32410,3001,324
2019-06-261,3081,3221,3001,30013,8001,300
2019-06-251,3261,3281,3121,3168,8001,316
2019-06-241,3191,3291,3071,3196,5001,319
2019-06-211,3161,3351,3101,31813,0001,318
2019-06-201,3231,3281,3001,3258,1001,325
2019-06-191,3131,3251,2991,31524,2001,315
2019-06-181,3111,3151,2761,28323,6001,283
2019-06-171,3211,3241,3071,31214,8001,312
2019-06-141,3351,3481,3241,3279,9001,327
2019-06-131,3351,3441,3201,3299,3001,329
2019-06-121,3501,3581,3341,33411,0001,334
2019-06-111,3301,3531,3301,35312,2001,353
2019-06-101,3511,3571,3201,32331,8001,323
2019-06-071,3241,3401,3021,33417,8001,334
2019-06-061,3361,3521,3191,32425,1001,324
2019-06-051,3121,3311,3001,33020,2001,330
2019-06-041,2641,2901,2601,28919,5001,289
2019-06-031,3001,3001,2621,26915,3001,269
2019-05-311,3281,3291,3111,31317,3001,313
2019-05-301,3251,3391,3201,33610,3001,336
2019-05-291,3531,3531,3181,33025,5001,330
2019-05-281,3481,3651,3481,35627,7001,356
2019-05-271,3401,3471,3341,3476,6001,347
2019-05-241,3321,3481,3161,34030,3001,340
2019-05-231,3551,3551,3351,34017,4001,340
2019-05-221,3691,3801,3511,3568,9001,356
2019-05-211,3621,3681,3361,35422,1001,354
2019-05-201,3711,3831,3601,3739,1001,373
2019-05-171,3451,3901,3451,37126,9001,371
2019-05-161,3501,3721,3281,34325,6001,343
2019-05-151,3821,3821,3261,35059,2001,350
2019-05-141,4681,4681,3541,363106,2001,363
2019-05-131,4681,4851,4681,47045,8001,470
2019-05-101,4721,4871,4681,46837,7001,468
2019-05-091,4701,4801,4691,47219,7001,472
2019-05-081,4861,4901,4651,48239,7001,482
2019-05-071,5251,5251,4871,50027,0001,500
2019-04-261,4911,5201,4871,51519,7001,515
2019-04-251,4921,5221,4851,50533,5001,505
2019-04-241,5001,5141,4911,49114,4001,491
2019-04-231,5081,5091,4901,50117,6001,501
2019-04-221,5031,5091,4801,50812,9001,508
2019-04-191,4951,5211,4951,5059,8001,505
2019-04-181,5111,5151,4871,49025,7001,490
2019-04-171,5071,5221,5041,52121,3001,521
2019-04-161,5161,5271,5091,5206,8001,520
2019-04-151,4911,5331,4911,52624,2001,526
2019-04-121,5091,5091,4791,48921,9001,489
2019-04-111,5061,5151,5011,51313,5001,513
2019-04-101,4991,5081,4871,50620,6001,506
2019-04-091,5121,5161,4961,50927,3001,509
2019-04-081,5431,5441,5141,52213,7001,522
2019-04-051,5341,5571,5341,54225,1001,542
2019-04-041,5231,5451,5231,53514,4001,535
2019-04-031,5311,5501,5001,53323,4001,533
2019-04-021,5391,5521,5271,53122,1001,531
2019-04-011,5071,5451,5071,53331,1001,533
2019-03-291,5061,5081,4821,50117,6001,501
2019-03-281,5311,5311,4901,50018,1001,500
2019-03-271,5271,5371,5051,53113,1001,531
2019-03-261,4841,5541,4841,54554,2001,545
2019-03-251,4911,4911,4721,48326,4001,483
2019-03-221,4971,5381,4921,53120,1001,531
2019-03-201,4881,5011,4881,49710,9001,497
2019-03-191,5011,5011,4791,48515,5001,485
2019-03-181,5131,5191,4951,50520,8001,505
2019-03-151,5061,5311,5051,51717,0001,517
2019-03-141,5191,5191,4961,50624,1001,506
2019-03-131,5281,5341,5021,52615,8001,526
2019-03-121,5001,5381,4981,53323,8001,533
2019-03-111,4661,4851,4651,48220,7001,482
2019-03-081,5091,5091,4601,46248,7001,462
2019-03-071,5351,5371,5151,52627,6001,526
2019-03-061,5561,5561,5431,54715,1001,547
2019-03-051,5701,5701,5291,54821,9001,548
2019-03-041,5471,5701,5421,56034,4001,560
2019-03-011,5551,5601,5231,53726,3001,537
2019-02-281,5341,5611,5191,55339,5001,553
2019-02-271,5331,5331,5211,52313,8001,523
2019-02-261,5251,5401,5151,52012,7001,520
2019-02-251,5131,5361,5131,52417,6001,524
2019-02-221,5201,5201,5031,51224,2001,512
2019-02-211,5271,5281,5081,52224,0001,522
2019-02-201,5451,5551,5221,52633,0001,526
2019-02-191,5581,5761,5431,54533,9001,545
2019-02-181,5561,5741,5351,56644,8001,566
2019-02-151,5331,5551,5001,54765,1001,547
2019-02-141,5631,5721,5321,53626,1001,536
2019-02-131,5761,5761,5321,56337,5001,563
2019-02-121,5301,5631,5291,55042,0001,550
2019-02-081,6531,6531,5291,529105,4001,529
2019-02-071,6981,7391,6801,73918,4001,739
2019-02-061,6801,7041,6801,6987,4001,698
2019-02-051,6991,7071,6611,68013,7001,680
2019-02-041,6511,6981,6511,69219,4001,692
2019-02-011,7001,7001,6581,66510,2001,665
2019-01-311,6291,7121,6291,69423,2001,694
2019-01-301,6711,6711,6201,62112,9001,621
2019-01-291,6481,6741,6321,66211,4001,662
2019-01-281,6711,6711,6421,66610,2001,666
2019-01-251,6721,6741,6461,65112,4001,651
2019-01-241,6521,6761,6351,64311,2001,643
2019-01-231,6471,6791,6311,65212,5001,652
2019-01-221,7051,7051,6611,66615,9001,666
2019-01-211,7251,7321,6981,70523,4001,705
2019-01-181,7281,7401,7111,71413,1001,714
2019-01-171,7161,7461,7161,73013,9001,730
2019-01-161,7301,7391,7071,71513,3001,715
2019-01-151,7021,7541,6941,73615,8001,736
2019-01-111,7541,7651,7081,71421,4001,714
2019-01-101,7511,7511,7101,72434,9001,724
2019-01-091,7021,7761,6921,76038,9001,760
2019-01-081,7421,7491,7021,70425,9001,704
2019-01-071,7831,7981,7151,72631,0001,726
2019-01-041,7051,7161,6261,71035,0001,710

分割・併合履歴 ： [2017-09-27]1株→0.1株