日本カーバイド工業(4064)の株価時系列情報
日本カーバイド工業(4064)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,784 | 1,797 | 1,775 | 1,776 | 13,800 |
| 2024/04/24 | 1,810 | 1,812 | 1,795 | 1,802 | 21,700 |
| 2024/04/23 | 1,788 | 1,806 | 1,780 | 1,787 | 21,900 |
| 2024/04/22 | 1,770 | 1,793 | 1,770 | 1,789 | 20,600 |
| 2024/04/19 | 1,783 | 1,794 | 1,751 | 1,775 | 25,000 |
| 2024/04/18 | 1,772 | 1,810 | 1,770 | 1,794 | 19,500 |
| 2024/04/17 | 1,802 | 1,804 | 1,753 | 1,776 | 51,100 |
| 2024/04/16 | 1,857 | 1,857 | 1,796 | 1,802 | 40,500 |
| 2024/04/15 | 1,845 | 1,858 | 1,837 | 1,858 | 37,600 |
| 2024/04/12 | 1,849 | 1,849 | 1,830 | 1,846 | 24,400 |
| 2024/04/11 | 1,822 | 1,848 | 1,810 | 1,836 | 23,500 |
| 2024/04/10 | 1,802 | 1,836 | 1,802 | 1,833 | 26,500 |
| 2024/04/09 | 1,815 | 1,817 | 1,802 | 1,810 | 20,900 |
| 2024/04/08 | 1,792 | 1,805 | 1,784 | 1,804 | 37,600 |
| 2024/04/05 | 1,770 | 1,775 | 1,740 | 1,772 | 34,500 |
| 2024/04/04 | 1,775 | 1,786 | 1,765 | 1,771 | 32,800 |
| 2024/04/03 | 1,770 | 1,790 | 1,750 | 1,775 | 53,700 |
| 2024/04/02 | 1,801 | 1,802 | 1,773 | 1,775 | 33,900 |
| 2024/04/01 | 1,838 | 1,840 | 1,789 | 1,789 | 37,900 |
| 2024/03/29 | 1,813 | 1,838 | 1,800 | 1,838 | 39,700 |
| 2024/03/28 | 1,822 | 1,850 | 1,794 | 1,803 | 70,000 |
| 2024/03/27 | 1,877 | 1,881 | 1,865 | 1,870 | 73,100 |
| 2024/03/26 | 1,882 | 1,891 | 1,866 | 1,866 | 43,100 |
| 2024/03/25 | 1,871 | 1,889 | 1,863 | 1,878 | 82,900 |
| 2024/03/22 | 1,865 | 1,875 | 1,858 | 1,875 | 44,800 |
| 2024/03/21 | 1,891 | 1,891 | 1,862 | 1,875 | 57,800 |
| 2024/03/19 | 1,883 | 1,891 | 1,868 | 1,872 | 60,100 |
| 2024/03/18 | 1,908 | 1,910 | 1,892 | 1,897 | 30,400 |
| 2024/03/15 | 1,896 | 1,908 | 1,871 | 1,900 | 41,400 |
| 2024/03/14 | 1,896 | 1,910 | 1,878 | 1,906 | 41,900 |
| 2024/03/13 | 1,893 | 1,930 | 1,887 | 1,896 | 68,800 |
| 2024/03/12 | 1,885 | 1,890 | 1,850 | 1,884 | 92,800 |
| 2024/03/11 | 1,938 | 1,958 | 1,869 | 1,885 | 85,400 |
| 2024/03/08 | 1,887 | 1,980 | 1,887 | 1,970 | 123,500 |
| 2024/03/07 | 1,969 | 1,969 | 1,882 | 1,882 | 80,400 |
| 2024/03/06 | 1,900 | 1,966 | 1,883 | 1,953 | 169,800 |
| 2024/03/05 | 1,845 | 1,909 | 1,844 | 1,899 | 183,700 |
| 2024/03/04 | 1,840 | 1,856 | 1,821 | 1,831 | 77,500 |
| 2024/03/01 | 1,830 | 1,840 | 1,813 | 1,838 | 40,000 |
| 2024/02/29 | 1,830 | 1,860 | 1,813 | 1,824 | 80,700 |
| 2024/02/28 | 1,809 | 1,839 | 1,801 | 1,834 | 57,000 |
| 2024/02/27 | 1,796 | 1,827 | 1,784 | 1,809 | 61,200 |
| 2024/02/26 | 1,840 | 1,858 | 1,820 | 1,820 | 53,600 |
| 2024/02/22 | 1,832 | 1,846 | 1,827 | 1,836 | 42,700 |
| 2024/02/21 | 1,851 | 1,854 | 1,823 | 1,827 | 44,700 |
| 2024/02/20 | 1,850 | 1,873 | 1,840 | 1,845 | 69,900 |
| 2024/02/19 | 1,830 | 1,852 | 1,821 | 1,845 | 54,800 |
| 2024/02/16 | 1,811 | 1,855 | 1,810 | 1,842 | 118,300 |
| 2024/02/15 | 1,848 | 1,854 | 1,811 | 1,821 | 88,900 |
| 2024/02/14 | 1,853 | 1,867 | 1,828 | 1,836 | 108,400 |
| 2024/02/13 | 1,820 | 1,861 | 1,797 | 1,859 | 276,700 |
| 2024/02/09 | 1,851 | 1,894 | 1,810 | 1,826 | 551,600 |
| 2024/02/08 | 1,900 | 1,900 | 1,775 | 1,815 | 1,041,000 |
| 2024/02/07 | 1,560 | 1,574 | 1,556 | 1,562 | 49,500 |
| 2024/02/06 | 1,550 | 1,566 | 1,550 | 1,560 | 51,500 |
| 2024/02/05 | 1,540 | 1,558 | 1,540 | 1,549 | 45,300 |
| 2024/02/02 | 1,545 | 1,545 | 1,517 | 1,533 | 27,800 |
| 2024/02/01 | 1,537 | 1,537 | 1,519 | 1,526 | 35,600 |
| 2024/01/31 | 1,516 | 1,524 | 1,507 | 1,524 | 26,300 |
| 2024/01/30 | 1,535 | 1,539 | 1,512 | 1,515 | 129,200 |
| 2024/01/29 | 1,532 | 1,540 | 1,526 | 1,529 | 41,000 |
| 2024/01/26 | 1,523 | 1,532 | 1,520 | 1,521 | 31,100 |
| 2024/01/25 | 1,507 | 1,529 | 1,507 | 1,525 | 29,600 |
| 2024/01/24 | 1,498 | 1,507 | 1,497 | 1,501 | 20,300 |
| 2024/01/23 | 1,511 | 1,515 | 1,495 | 1,498 | 38,900 |
| 2024/01/22 | 1,513 | 1,513 | 1,501 | 1,505 | 27,500 |
| 2024/01/19 | 1,486 | 1,504 | 1,486 | 1,493 | 32,300 |
| 2024/01/18 | 1,496 | 1,501 | 1,486 | 1,488 | 25,700 |
| 2024/01/17 | 1,520 | 1,523 | 1,496 | 1,497 | 53,500 |
| 2024/01/16 | 1,520 | 1,523 | 1,504 | 1,512 | 41,400 |
| 2024/01/15 | 1,505 | 1,521 | 1,503 | 1,512 | 52,500 |
| 2024/01/12 | 1,510 | 1,513 | 1,490 | 1,499 | 71,000 |
| 2024/01/11 | 1,491 | 1,503 | 1,491 | 1,495 | 40,900 |
| 2024/01/10 | 1,487 | 1,495 | 1,486 | 1,490 | 28,200 |
| 2024/01/09 | 1,490 | 1,491 | 1,479 | 1,487 | 33,000 |
| 2024/01/05 | 1,472 | 1,475 | 1,464 | 1,470 | 27,500 |
| 2024/01/04 | 1,443 | 1,458 | 1,429 | 1,457 | 59,600 |
| 2023/12/29 | 1,440 | 1,440 | 1,423 | 1,431 | 25,700 |
| 2023/12/28 | 1,420 | 1,428 | 1,417 | 1,428 | 24,400 |
| 2023/12/27 | 1,400 | 1,414 | 1,399 | 1,414 | 48,900 |
| 2023/12/26 | 1,390 | 1,399 | 1,390 | 1,396 | 36,500 |
| 2023/12/25 | 1,410 | 1,410 | 1,393 | 1,396 | 35,600 |
| 2023/12/22 | 1,396 | 1,408 | 1,396 | 1,404 | 35,300 |
| 2023/12/21 | 1,404 | 1,413 | 1,398 | 1,400 | 34,700 |
| 2023/12/20 | 1,401 | 1,415 | 1,398 | 1,409 | 59,400 |
| 2023/12/19 | 1,395 | 1,400 | 1,383 | 1,395 | 63,600 |
| 2023/12/18 | 1,401 | 1,402 | 1,383 | 1,398 | 74,200 |
| 2023/12/15 | 1,412 | 1,420 | 1,406 | 1,413 | 47,500 |
| 2023/12/14 | 1,425 | 1,430 | 1,406 | 1,412 | 78,500 |
| 2023/12/13 | 1,435 | 1,435 | 1,419 | 1,425 | 45,400 |
| 2023/12/12 | 1,450 | 1,454 | 1,435 | 1,438 | 42,100 |
| 2023/12/11 | 1,459 | 1,460 | 1,429 | 1,444 | 58,500 |
| 2023/12/08 | 1,460 | 1,460 | 1,434 | 1,442 | 88,100 |
| 2023/12/07 | 1,490 | 1,490 | 1,463 | 1,467 | 66,300 |
| 2023/12/06 | 1,486 | 1,503 | 1,486 | 1,501 | 30,600 |
| 2023/12/05 | 1,501 | 1,509 | 1,484 | 1,485 | 59,800 |
| 2023/12/04 | 1,503 | 1,514 | 1,502 | 1,511 | 32,700 |
| 2023/12/01 | 1,515 | 1,516 | 1,505 | 1,508 | 19,200 |
| 2023/11/30 | 1,496 | 1,517 | 1,490 | 1,515 | 30,600 |
| 2023/11/29 | 1,508 | 1,513 | 1,491 | 1,496 | 30,400 |
| 2023/11/28 | 1,518 | 1,523 | 1,507 | 1,515 | 26,100 |
| 2023/11/27 | 1,532 | 1,532 | 1,516 | 1,516 | 25,700 |
| 2023/11/24 | 1,521 | 1,525 | 1,515 | 1,518 | 26,800 |
| 2023/11/22 | 1,519 | 1,523 | 1,511 | 1,516 | 20,700 |
| 2023/11/21 | 1,508 | 1,518 | 1,498 | 1,513 | 29,700 |
| 2023/11/20 | 1,520 | 1,525 | 1,490 | 1,491 | 55,100 |
| 2023/11/17 | 1,473 | 1,512 | 1,473 | 1,512 | 42,500 |
| 2023/11/16 | 1,480 | 1,489 | 1,468 | 1,472 | 42,600 |
| 2023/11/15 | 1,490 | 1,507 | 1,471 | 1,474 | 77,500 |
| 2023/11/14 | 1,489 | 1,497 | 1,480 | 1,484 | 58,000 |
| 2023/11/13 | 1,520 | 1,520 | 1,478 | 1,489 | 131,000 |
| 2023/11/10 | 1,531 | 1,531 | 1,502 | 1,509 | 107,500 |
| 2023/11/09 | 1,517 | 1,550 | 1,500 | 1,544 | 168,800 |
| 2023/11/08 | 1,751 | 1,752 | 1,663 | 1,667 | 67,900 |
| 2023/11/07 | 1,736 | 1,753 | 1,729 | 1,746 | 37,200 |
| 2023/11/06 | 1,718 | 1,741 | 1,708 | 1,736 | 63,200 |
| 2023/11/02 | 1,713 | 1,730 | 1,701 | 1,712 | 34,900 |
| 2023/11/01 | 1,690 | 1,719 | 1,688 | 1,713 | 41,700 |
| 2023/10/31 | 1,704 | 1,704 | 1,647 | 1,682 | 72,400 |
| 2023/10/30 | 1,728 | 1,740 | 1,699 | 1,705 | 204,300 |
| 2023/10/27 | 1,717 | 1,743 | 1,713 | 1,743 | 55,500 |
| 2023/10/26 | 1,717 | 1,732 | 1,689 | 1,695 | 38,000 |
| 2023/10/25 | 1,705 | 1,739 | 1,705 | 1,721 | 41,100 |
| 2023/10/24 | 1,696 | 1,727 | 1,676 | 1,711 | 74,400 |
| 2023/10/23 | 1,719 | 1,749 | 1,695 | 1,695 | 44,800 |
| 2023/10/20 | 1,743 | 1,754 | 1,723 | 1,740 | 43,800 |
| 2023/10/19 | 1,753 | 1,771 | 1,730 | 1,735 | 42,600 |
| 2023/10/18 | 1,730 | 1,753 | 1,730 | 1,753 | 40,900 |
| 2023/10/17 | 1,726 | 1,763 | 1,718 | 1,730 | 47,500 |
| 2023/10/16 | 1,713 | 1,735 | 1,707 | 1,730 | 46,700 |
| 2023/10/13 | 1,785 | 1,799 | 1,745 | 1,747 | 45,400 |
| 2023/10/12 | 1,776 | 1,791 | 1,760 | 1,787 | 52,200 |
| 2023/10/11 | 1,800 | 1,806 | 1,766 | 1,769 | 69,500 |
| 2023/10/10 | 1,763 | 1,800 | 1,748 | 1,800 | 111,100 |
| 2023/10/06 | 1,691 | 1,750 | 1,681 | 1,708 | 51,100 |
| 2023/10/05 | 1,642 | 1,693 | 1,642 | 1,681 | 64,100 |
| 2023/10/04 | 1,672 | 1,678 | 1,608 | 1,629 | 123,200 |
| 2023/10/03 | 1,741 | 1,744 | 1,671 | 1,674 | 85,300 |
| 2023/10/02 | 1,755 | 1,789 | 1,741 | 1,741 | 52,700 |
| 2023/09/29 | 1,821 | 1,821 | 1,736 | 1,745 | 103,300 |
| 2023/09/28 | 1,839 | 1,848 | 1,815 | 1,819 | 88,800 |
| 2023/09/27 | 1,820 | 1,842 | 1,806 | 1,842 | 67,400 |
| 2023/09/26 | 1,805 | 1,827 | 1,803 | 1,820 | 50,200 |
| 2023/09/25 | 1,818 | 1,819 | 1,796 | 1,805 | 50,500 |
| 2023/09/22 | 1,785 | 1,812 | 1,770 | 1,804 | 84,400 |
| 2023/09/21 | 1,752 | 1,805 | 1,752 | 1,785 | 62,000 |
| 2023/09/20 | 1,785 | 1,797 | 1,746 | 1,753 | 73,200 |
| 2023/09/19 | 1,767 | 1,800 | 1,767 | 1,784 | 84,200 |
| 2023/09/15 | 1,765 | 1,793 | 1,763 | 1,765 | 109,200 |
| 2023/09/14 | 1,744 | 1,764 | 1,742 | 1,754 | 36,600 |
| 2023/09/13 | 1,740 | 1,753 | 1,726 | 1,738 | 80,700 |
| 2023/09/12 | 1,700 | 1,714 | 1,685 | 1,712 | 60,600 |
| 2023/09/11 | 1,710 | 1,721 | 1,672 | 1,683 | 95,500 |
| 2023/09/08 | 1,720 | 1,727 | 1,707 | 1,709 | 51,700 |
| 2023/09/07 | 1,713 | 1,734 | 1,697 | 1,729 | 74,200 |
| 2023/09/06 | 1,704 | 1,724 | 1,685 | 1,699 | 67,800 |
| 2023/09/05 | 1,707 | 1,707 | 1,686 | 1,704 | 61,600 |
| 2023/09/04 | 1,670 | 1,698 | 1,665 | 1,698 | 66,600 |
| 2023/09/01 | 1,625 | 1,669 | 1,622 | 1,659 | 89,400 |
| 2023/08/31 | 1,611 | 1,615 | 1,598 | 1,612 | 31,000 |
| 2023/08/30 | 1,608 | 1,617 | 1,589 | 1,610 | 52,900 |
| 2023/08/29 | 1,595 | 1,606 | 1,591 | 1,605 | 42,200 |
| 2023/08/28 | 1,578 | 1,595 | 1,574 | 1,589 | 73,800 |
| 2023/08/25 | 1,521 | 1,553 | 1,515 | 1,550 | 60,900 |
| 2023/08/24 | 1,526 | 1,533 | 1,517 | 1,528 | 39,000 |
| 2023/08/23 | 1,512 | 1,523 | 1,506 | 1,523 | 34,100 |
| 2023/08/22 | 1,498 | 1,512 | 1,494 | 1,512 | 32,000 |
| 2023/08/21 | 1,478 | 1,506 | 1,478 | 1,495 | 35,300 |
| 2023/08/18 | 1,470 | 1,476 | 1,464 | 1,476 | 27,900 |
| 2023/08/17 | 1,492 | 1,494 | 1,460 | 1,483 | 57,000 |
| 2023/08/16 | 1,523 | 1,530 | 1,488 | 1,489 | 85,700 |
| 2023/08/15 | 1,540 | 1,555 | 1,530 | 1,540 | 42,000 |
| 2023/08/14 | 1,587 | 1,588 | 1,533 | 1,546 | 73,300 |
| 2023/08/10 | 1,568 | 1,575 | 1,532 | 1,567 | 141,400 |
| 2023/08/09 | 1,588 | 1,622 | 1,564 | 1,575 | 195,600 |
| 2023/08/08 | 1,536 | 1,573 | 1,519 | 1,557 | 291,100 |
| 2023/08/07 | 1,459 | 1,476 | 1,452 | 1,465 | 51,900 |
| 2023/08/04 | 1,480 | 1,485 | 1,461 | 1,461 | 55,000 |
| 2023/08/03 | 1,494 | 1,495 | 1,480 | 1,484 | 76,600 |
| 2023/08/02 | 1,507 | 1,517 | 1,500 | 1,503 | 66,800 |
| 2023/08/01 | 1,512 | 1,520 | 1,510 | 1,517 | 54,000 |
| 2023/07/31 | 1,509 | 1,530 | 1,504 | 1,519 | 87,600 |
| 2023/07/28 | 1,495 | 1,496 | 1,472 | 1,485 | 134,800 |
| 2023/07/27 | 1,507 | 1,510 | 1,483 | 1,510 | 94,300 |
| 2023/07/26 | 1,505 | 1,512 | 1,497 | 1,507 | 97,200 |
| 2023/07/25 | 1,490 | 1,510 | 1,486 | 1,501 | 134,800 |
| 2023/07/24 | 1,454 | 1,483 | 1,454 | 1,471 | 118,900 |
| 2023/07/21 | 1,442 | 1,447 | 1,438 | 1,445 | 58,200 |
| 2023/07/20 | 1,430 | 1,449 | 1,428 | 1,436 | 115,400 |
| 2023/07/19 | 1,419 | 1,424 | 1,412 | 1,424 | 62,200 |
| 2023/07/18 | 1,384 | 1,405 | 1,381 | 1,403 | 61,200 |
| 2023/07/14 | 1,390 | 1,400 | 1,380 | 1,381 | 56,700 |
| 2023/07/13 | 1,397 | 1,401 | 1,386 | 1,389 | 47,500 |
| 2023/07/12 | 1,421 | 1,421 | 1,396 | 1,397 | 84,100 |
| 2023/07/11 | 1,424 | 1,434 | 1,413 | 1,418 | 53,800 |
| 2023/07/10 | 1,419 | 1,436 | 1,418 | 1,424 | 47,000 |
| 2023/07/07 | 1,415 | 1,434 | 1,405 | 1,424 | 53,200 |
| 2023/07/06 | 1,430 | 1,448 | 1,421 | 1,433 | 60,900 |
| 2023/07/05 | 1,425 | 1,431 | 1,416 | 1,428 | 44,100 |
| 2023/07/04 | 1,435 | 1,444 | 1,422 | 1,425 | 78,200 |