1. HOME >
  2. 株価時系列 >
  3. 4064 >
  4. 2020年

4064 日本カーバイド工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2931,2931,2581,27528,1001,275
2020-12-291,2741,2891,2631,28724,9001,287
2020-12-281,2861,2901,2501,27446,1001,274
2020-12-251,2801,2871,2691,27330,4001,273
2020-12-241,2671,2901,2661,27827,4001,278
2020-12-231,2701,2911,2661,27428,4001,274
2020-12-221,3131,3131,2771,29129,3001,291
2020-12-211,2991,3131,2611,31044,3001,310
2020-12-181,2741,2981,2671,28535,0001,285
2020-12-171,2931,2991,2681,27429,5001,274
2020-12-161,3051,3061,2821,30028,6001,300
2020-12-151,3021,3231,3021,30932,5001,309
2020-12-141,2881,3271,2881,31254,7001,312
2020-12-111,2861,3031,2811,29726,5001,297
2020-12-101,3031,3031,2911,29225,1001,292
2020-12-091,3001,3061,2901,30331,9001,303
2020-12-081,2801,3041,2521,29143,8001,291
2020-12-071,3291,3311,2791,28450,8001,284
2020-12-041,3291,3461,3211,33158,9001,331
2020-12-031,3271,3721,3171,34371,6001,343
2020-12-021,3371,3401,3031,32752,3001,327
2020-12-011,3091,3401,3001,33051,1001,330
2020-11-301,3141,3551,2931,30993,9001,309
2020-11-271,3171,3261,2931,31440,3001,314
2020-11-261,2691,3151,2681,31441,8001,314
2020-11-251,2501,2891,2501,28359,6001,283
2020-11-241,2511,2561,2391,24536,9001,245
2020-11-201,2291,2441,2291,23717,1001,237
2020-11-191,2501,2541,2331,24123,2001,241
2020-11-181,2061,2541,2061,25173,1001,251
2020-11-171,2361,2361,2131,22028,8001,220
2020-11-161,2121,2361,2101,22434,0001,224
2020-11-131,2241,2241,2041,21539,7001,215
2020-11-121,2081,2351,2061,23042,6001,230
2020-11-111,2371,2371,2071,21038,9001,210
2020-11-101,2321,2321,2071,21171,9001,211
2020-11-091,2281,2431,2091,24133,4001,241
2020-11-061,2301,2301,2061,22330,0001,223
2020-11-051,2131,2331,1881,22949,1001,229
2020-11-041,2291,2291,2021,20925,1001,209
2020-11-021,2151,2201,1931,21736,8001,217
2020-10-301,2091,2091,1851,19446,3001,194
2020-10-291,1801,2141,1801,20884,9001,208
2020-10-281,2501,2501,2241,24039,4001,240
2020-10-271,2451,2531,2221,25331,5001,253
2020-10-261,2711,2761,2481,25424,5001,254
2020-10-231,2901,3011,2501,27430,9001,274
2020-10-221,2811,2881,2641,27328,0001,273
2020-10-211,2901,3011,2811,29128,0001,291
2020-10-201,2821,2851,2591,27434,0001,274
2020-10-191,3021,3211,2741,28959,6001,289
2020-10-161,2691,3191,2471,272135,3001,272
2020-10-151,2321,2591,2321,25129,1001,251
2020-10-141,2361,2471,2321,23735,7001,237
2020-10-131,2551,2551,2311,25422,3001,254
2020-10-121,2551,2641,2471,25525,2001,255
2020-10-091,2651,2661,2361,25324,4001,253
2020-10-081,2541,2691,2431,25825,3001,258
2020-10-071,2521,2621,2351,25428,0001,254
2020-10-061,2801,2851,2571,26515,6001,265
2020-10-051,2361,2841,2361,26535,9001,265
2020-10-021,2791,2861,2291,23671,9001,236
2020-09-301,3211,3401,2791,27995,9001,279
2020-09-291,3031,3051,2671,29185,9001,291
2020-09-281,2861,3061,2531,30383,1001,303
2020-09-251,2231,2681,2201,26159,9001,261
2020-09-241,2721,2721,2261,23140,5001,231
2020-09-231,2851,2851,2551,27738,2001,277
2020-09-181,2831,2961,2651,29655,6001,296
2020-09-171,2841,2841,2391,26351,0001,263
2020-09-161,2681,2871,2521,27232,9001,272
2020-09-151,2691,2781,2531,25916,9001,259
2020-09-141,2521,2811,2471,27037,8001,270
2020-09-111,2391,2591,2291,25537,4001,255
2020-09-101,2391,2411,2211,23328,1001,233
2020-09-091,2051,2421,2051,22935,5001,229
2020-09-081,2021,2351,1951,23555,9001,235
2020-09-071,1921,2101,1731,19528,2001,195
2020-09-041,1661,2001,1611,19727,8001,197
2020-09-031,2131,2161,1801,18143,3001,181
2020-09-021,1641,2091,1611,20935,1001,209
2020-09-011,1781,1781,1541,16423,7001,164
2020-08-311,1561,1891,1561,17138,6001,171
2020-08-281,1881,1941,1471,15349,4001,153
2020-08-271,1851,1851,1651,18029,4001,180
2020-08-261,1861,1861,1721,18019,6001,180
2020-08-251,1821,1941,1761,19020,2001,190
2020-08-241,1921,1921,1591,17818,2001,178
2020-08-211,1561,1881,1521,18333,3001,183
2020-08-201,1721,1781,1491,16030,3001,160
2020-08-191,1791,1791,1641,17221,5001,172
2020-08-181,1711,1831,1601,17430,9001,174
2020-08-171,1821,1821,1701,18216,0001,182
2020-08-141,1991,1991,1801,18417,9001,184
2020-08-131,1951,1961,1651,19435,5001,194
2020-08-121,1831,1841,1631,18028,0001,180
2020-08-111,1971,2031,1661,18337,2001,183
2020-08-071,1731,1731,1421,15228,7001,152
2020-08-061,1571,1721,1461,16216,6001,162
2020-08-051,1521,1681,1441,16322,6001,163
2020-08-041,1421,1711,1341,17137,7001,171
2020-08-031,1301,1541,1301,13435,0001,134
2020-07-311,1841,1841,1211,12962,4001,129
2020-07-301,1821,1941,1621,18642,3001,186
2020-07-291,1981,1981,1701,18742,5001,187
2020-07-281,2651,2651,1941,19877,3001,198
2020-07-271,1901,2501,1711,231165,0001,231
2020-07-221,1851,2081,1801,19231,4001,192
2020-07-211,1871,1951,1681,19529,9001,195
2020-07-201,1991,1991,1731,18920,6001,189
2020-07-171,2061,2061,1751,19536,0001,195
2020-07-161,2101,2171,2001,20131,0001,201
2020-07-151,2191,2201,1851,20128,6001,201
2020-07-141,1981,2121,1821,19631,4001,196
2020-07-131,1531,2001,1531,19547,2001,195
2020-07-101,1941,1941,1521,15246,7001,152
2020-07-091,2231,2271,1761,18362,5001,183
2020-07-081,2091,2601,2001,204108,8001,204
2020-07-071,2381,2431,1981,20638,1001,206
2020-07-061,2001,2371,1691,23599,4001,235
2020-07-031,1861,1991,1561,17084,6001,170
2020-07-021,2051,2071,1671,18581,2001,185
2020-07-011,2741,2741,1961,20142,1001,201
2020-06-301,2251,2661,2251,24486,0001,244
2020-06-291,2131,2431,1971,218103,0001,218
2020-06-261,2831,2911,2101,227153,1001,227
2020-06-251,3151,3171,2921,29347,8001,293
2020-06-241,3461,3531,3211,32644,8001,326
2020-06-231,3151,3631,3151,34380,3001,343
2020-06-221,3001,3321,2851,31549,6001,315
2020-06-191,3331,3331,3021,30258,2001,302
2020-06-181,3201,3421,3041,33968,1001,339
2020-06-171,3501,3551,3231,32658,8001,326
2020-06-161,3261,3611,3071,35694,1001,356
2020-06-151,3631,4631,3101,311482,3001,311
2020-06-121,3481,3851,3311,36397,7001,363
2020-06-111,4021,4021,3771,39372,8001,393
2020-06-101,4221,4331,4051,41852,3001,418
2020-06-091,3801,4431,3731,43891,0001,438
2020-06-081,3961,4191,3721,40286,8001,402
2020-06-051,3701,3921,3631,392119,2001,392
2020-06-041,3961,4081,3761,377112,2001,377
2020-06-031,4381,4381,3701,398293,0001,398
2020-06-021,4111,4431,4111,42281,8001,422
2020-06-011,4291,4451,4051,405144,4001,405
2020-05-291,4231,4391,4171,421102,8001,421
2020-05-281,4681,4781,4101,434191,2001,434
2020-05-271,4441,4451,4151,444160,3001,444
2020-05-261,4501,4801,4121,434411,8001,434
2020-05-251,4811,5111,4001,4841,051,7001,484
2020-05-221,2801,4301,2531,4301,631,2001,430
2020-05-211,1341,1641,1271,13061,9001,130
2020-05-201,1521,1701,1111,16130,0001,161
2020-05-191,1581,1791,1351,15528,7001,155
2020-05-181,1751,1781,1161,12829,8001,128
2020-05-151,1461,1711,1041,17144,3001,171
2020-05-141,2011,2261,1401,151100,1001,151
2020-05-131,1161,2501,0961,241115,9001,241
2020-05-121,1211,1331,1071,13314,3001,133
2020-05-111,1231,1351,1101,12528,8001,125
2020-05-081,1351,1351,0611,10772,5001,107
2020-05-071,1121,1541,0871,116132,7001,116
2020-05-011,0591,0661,0371,06217,0001,062
2020-04-301,0951,0951,0521,05936,6001,059
2020-04-281,0281,0671,0001,06565,5001,065
2020-04-279981,0209811,01527,5001,015
2020-04-2496498695198019,100980
2020-04-2395596995196611,000966
2020-04-2296596994595212,100952
2020-04-2195897295096520,000965
2020-04-2097998797097310,300973
2020-04-179981,00896997918,600979
2020-04-1697298996098324,800983
2020-04-151,0011,00397097223,400972
2020-04-149921,01298199623,900996
2020-04-131,0221,0239991,00014,2001,000
2020-04-101,0291,0379901,03718,1001,037
2020-04-099681,0059671,00533,5001,005
2020-04-0896798495496722,600967
2020-04-0799099393496730,700967
2020-04-0692798391496525,300965
2020-04-0391195590793026,600930
2020-04-0292494289592632,300926
2020-04-0197299893994726,800947
2020-03-311,0311,0319871,00130,1001,001
2020-03-301,0101,0459811,04547,2001,045
2020-03-271,0571,0899961,08949,9001,089
2020-03-261,0001,0349531,03437,3001,034
2020-03-259801,0129701,01237,7001,012
2020-03-2491495590095543,800955
2020-03-2388489684888447,700884
2020-03-1990292387288460,800884
2020-03-1893595790290255,900902
2020-03-1789195686394466,800944
2020-03-1690694089090565,100905
2020-03-1389393186390083,200900
2020-03-1297599093293859,300938
2020-03-111,0101,03398598634,300986
2020-03-109601,0109301,01044,9001,010
2020-03-091,0451,0559931,00134,1001,001
2020-03-061,1221,1221,0751,07531,1001,075
2020-03-051,1431,1601,1301,13021,3001,130
2020-03-041,1401,1551,1201,13714,9001,137
2020-03-031,2001,2001,1451,14523,8001,145
2020-03-021,1221,1831,1221,16930,1001,169
2020-02-281,1481,1701,1421,14360,7001,143
2020-02-271,2171,2171,1681,17833,6001,178
2020-02-261,1911,2111,1811,21123,2001,211
2020-02-251,2111,2291,2061,21125,9001,211
2020-02-211,2701,2771,2641,26419,7001,264
2020-02-201,2861,2961,2691,27113,5001,271
2020-02-191,2841,2851,2681,2808,9001,280
2020-02-181,3171,3171,2811,28620,6001,286
2020-02-171,3291,3331,3041,30438,7001,304
2020-02-141,3181,3361,3161,33616,7001,336
2020-02-131,3521,3531,3421,34813,6001,348
2020-02-121,3641,3661,3471,3529,3001,352
2020-02-101,3701,3711,3351,36941,9001,369
2020-02-071,4101,4101,3621,36921,6001,369
2020-02-061,3801,3971,3741,38919,5001,389
2020-02-051,3581,3871,3511,36615,0001,366
2020-02-041,3421,3661,3401,3579,5001,357
2020-02-031,3301,3541,3261,34714,4001,347
2020-01-311,3601,3781,3521,36713,1001,367
2020-01-301,3771,3841,3481,36221,8001,362
2020-01-291,4081,4081,3821,3908,4001,390
2020-01-281,3631,3991,3591,39819,1001,398
2020-01-271,3991,3991,3791,37927,6001,379
2020-01-241,4311,4371,4081,42532,2001,425
2020-01-231,4501,4531,4371,43711,9001,437
2020-01-221,4521,4611,4381,45016,5001,450
2020-01-211,4591,4591,4311,44615,0001,446
2020-01-201,4561,4561,4391,4469,6001,446
2020-01-171,4461,4541,4341,44714,0001,447
2020-01-161,4761,4761,4451,4469,8001,446
2020-01-151,4841,4841,4571,47610,2001,476
2020-01-141,4611,4821,4531,48211,7001,482
2020-01-101,4861,4861,4571,4658,3001,465
2020-01-091,4931,5021,4701,47011,9001,470
2020-01-081,4921,4921,4561,47125,2001,471
2020-01-071,4751,5021,4751,49314,8001,493
2020-01-061,4751,4851,4631,47721,1001,477

分割・併合履歴 ： [2017-09-27]1株→0.1株