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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,704 | 1,704 | 1,680 | 1,683 | 37,700 |
| 2025/06/12 | 1,716 | 1,724 | 1,702 | 1,712 | 18,100 |
| 2025/06/11 | 1,714 | 1,720 | 1,711 | 1,720 | 18,800 |
| 2025/06/10 | 1,704 | 1,732 | 1,704 | 1,704 | 21,500 |
| 2025/06/09 | 1,718 | 1,729 | 1,703 | 1,703 | 17,600 |
| 2025/06/06 | 1,725 | 1,738 | 1,720 | 1,720 | 12,800 |
| 2025/06/05 | 1,732 | 1,742 | 1,721 | 1,733 | 16,700 |
| 2025/06/04 | 1,749 | 1,752 | 1,733 | 1,734 | 13,400 |
| 2025/06/03 | 1,751 | 1,764 | 1,740 | 1,742 | 20,100 |
| 2025/06/02 | 1,754 | 1,769 | 1,744 | 1,750 | 30,600 |
| 2025/05/30 | 1,736 | 1,777 | 1,730 | 1,770 | 57,100 |
| 2025/05/29 | 1,745 | 1,756 | 1,730 | 1,736 | 31,500 |
| 2025/05/28 | 1,737 | 1,756 | 1,737 | 1,742 | 33,700 |
| 2025/05/27 | 1,722 | 1,733 | 1,716 | 1,730 | 17,400 |
| 2025/05/26 | 1,718 | 1,733 | 1,713 | 1,718 | 13,300 |
| 2025/05/23 | 1,696 | 1,728 | 1,687 | 1,707 | 25,600 |
| 2025/05/22 | 1,684 | 1,690 | 1,675 | 1,680 | 23,100 |
| 2025/05/21 | 1,711 | 1,714 | 1,694 | 1,702 | 23,800 |
| 2025/05/20 | 1,724 | 1,740 | 1,700 | 1,700 | 37,900 |
| 2025/05/19 | 1,722 | 1,735 | 1,713 | 1,723 | 27,000 |
| 2025/05/16 | 1,713 | 1,741 | 1,701 | 1,730 | 24,200 |
| 2025/05/15 | 1,712 | 1,725 | 1,703 | 1,713 | 30,200 |
| 2025/05/14 | 1,720 | 1,755 | 1,698 | 1,737 | 59,000 |
| 2025/05/13 | 1,768 | 1,780 | 1,730 | 1,760 | 79,700 |
| 2025/05/12 | 1,719 | 1,750 | 1,700 | 1,742 | 40,000 |
| 2025/05/09 | 1,694 | 1,705 | 1,686 | 1,705 | 33,500 |
| 2025/05/08 | 1,687 | 1,690 | 1,672 | 1,686 | 17,100 |
| 2025/05/07 | 1,689 | 1,696 | 1,677 | 1,692 | 28,700 |
| 2025/05/02 | 1,665 | 1,687 | 1,656 | 1,685 | 27,500 |
| 2025/05/01 | 1,698 | 1,698 | 1,660 | 1,660 | 27,400 |
| 2025/04/30 | 1,687 | 1,690 | 1,659 | 1,684 | 26,400 |
| 2025/04/28 | 1,700 | 1,720 | 1,687 | 1,687 | 59,300 |
| 2025/04/25 | 1,665 | 1,690 | 1,665 | 1,675 | 27,000 |
| 2025/04/24 | 1,697 | 1,698 | 1,665 | 1,665 | 20,000 |
| 2025/04/23 | 1,688 | 1,697 | 1,665 | 1,687 | 35,500 |
| 2025/04/22 | 1,641 | 1,675 | 1,641 | 1,666 | 17,700 |
| 2025/04/21 | 1,669 | 1,684 | 1,643 | 1,643 | 28,500 |
| 2025/04/18 | 1,640 | 1,678 | 1,633 | 1,669 | 38,500 |
| 2025/04/17 | 1,625 | 1,631 | 1,615 | 1,628 | 34,800 |
| 2025/04/16 | 1,637 | 1,638 | 1,613 | 1,617 | 27,200 |
| 2025/04/15 | 1,650 | 1,663 | 1,633 | 1,636 | 32,100 |
| 2025/04/14 | 1,663 | 1,663 | 1,635 | 1,649 | 31,700 |
| 2025/04/11 | 1,561 | 1,644 | 1,534 | 1,628 | 61,800 |
| 2025/04/10 | 1,686 | 1,686 | 1,597 | 1,622 | 50,000 |
| 2025/04/09 | 1,565 | 1,565 | 1,498 | 1,526 | 58,900 |
| 2025/04/08 | 1,562 | 1,605 | 1,562 | 1,605 | 52,700 |
| 2025/04/07 | 1,464 | 1,497 | 1,410 | 1,462 | 75,000 |
| 2025/04/04 | 1,646 | 1,646 | 1,536 | 1,580 | 88,500 |
| 2025/04/03 | 1,691 | 1,718 | 1,670 | 1,708 | 54,400 |
| 2025/04/02 | 1,796 | 1,800 | 1,767 | 1,767 | 20,100 |
| 2025/04/01 | 1,846 | 1,846 | 1,799 | 1,799 | 29,600 |
| 2025/03/31 | 1,855 | 1,860 | 1,809 | 1,809 | 54,700 |
| 2025/03/28 | 1,905 | 1,910 | 1,869 | 1,888 | 49,500 |
| 2025/03/27 | 1,941 | 1,958 | 1,911 | 1,954 | 60,200 |
| 2025/03/26 | 1,919 | 1,945 | 1,910 | 1,945 | 39,500 |
| 2025/03/25 | 1,926 | 1,932 | 1,902 | 1,919 | 39,900 |
| 2025/03/24 | 1,960 | 1,960 | 1,922 | 1,926 | 17,200 |
| 2025/03/21 | 1,940 | 1,947 | 1,928 | 1,946 | 35,400 |
| 2025/03/19 | 1,951 | 1,959 | 1,930 | 1,940 | 31,900 |
| 2025/03/18 | 1,970 | 1,979 | 1,962 | 1,962 | 27,700 |
| 2025/03/17 | 1,946 | 1,968 | 1,929 | 1,968 | 36,800 |
| 2025/03/14 | 1,914 | 1,946 | 1,905 | 1,946 | 23,500 |
| 2025/03/13 | 1,903 | 1,923 | 1,900 | 1,910 | 12,100 |
| 2025/03/12 | 1,896 | 1,900 | 1,883 | 1,886 | 16,300 |
| 2025/03/11 | 1,910 | 1,910 | 1,865 | 1,896 | 41,200 |
| 2025/03/10 | 1,938 | 1,960 | 1,922 | 1,922 | 16,100 |
| 2025/03/07 | 1,921 | 1,955 | 1,908 | 1,933 | 21,900 |
| 2025/03/06 | 1,948 | 1,957 | 1,937 | 1,946 | 40,500 |
| 2025/03/05 | 1,900 | 1,930 | 1,900 | 1,920 | 21,600 |
| 2025/03/04 | 1,943 | 1,943 | 1,892 | 1,900 | 20,200 |
| 2025/03/03 | 1,903 | 1,944 | 1,900 | 1,944 | 40,500 |
| 2025/02/28 | 1,880 | 1,896 | 1,865 | 1,881 | 29,200 |
| 2025/02/27 | 1,889 | 1,898 | 1,876 | 1,896 | 13,200 |
| 2025/02/26 | 1,900 | 1,903 | 1,864 | 1,876 | 21,200 |
| 2025/02/25 | 1,880 | 1,914 | 1,869 | 1,905 | 21,500 |
| 2025/02/21 | 1,915 | 1,920 | 1,895 | 1,905 | 25,800 |
| 2025/02/20 | 1,954 | 1,955 | 1,900 | 1,911 | 25,200 |
| 2025/02/19 | 1,900 | 1,953 | 1,900 | 1,946 | 48,900 |
| 2025/02/18 | 1,914 | 1,914 | 1,890 | 1,908 | 26,600 |
| 2025/02/17 | 1,920 | 1,932 | 1,901 | 1,901 | 30,300 |
| 2025/02/14 | 1,950 | 1,950 | 1,902 | 1,910 | 37,400 |
| 2025/02/13 | 1,916 | 1,949 | 1,903 | 1,942 | 48,600 |
| 2025/02/12 | 1,921 | 1,949 | 1,910 | 1,910 | 61,200 |
| 2025/02/10 | 1,910 | 1,942 | 1,859 | 1,920 | 188,500 |
| 2025/02/07 | 1,817 | 1,830 | 1,781 | 1,813 | 41,600 |
| 2025/02/06 | 1,773 | 1,789 | 1,773 | 1,789 | 14,400 |
| 2025/02/05 | 1,792 | 1,800 | 1,771 | 1,773 | 16,300 |
| 2025/02/04 | 1,785 | 1,807 | 1,778 | 1,778 | 21,800 |
| 2025/02/03 | 1,785 | 1,789 | 1,763 | 1,766 | 35,200 |
| 2025/01/31 | 1,796 | 1,796 | 1,775 | 1,789 | 10,600 |
| 2025/01/30 | 1,803 | 1,803 | 1,775 | 1,794 | 21,300 |
| 2025/01/29 | 1,781 | 1,820 | 1,763 | 1,804 | 30,600 |
| 2025/01/28 | 1,776 | 1,787 | 1,770 | 1,777 | 15,100 |
| 2025/01/27 | 1,810 | 1,810 | 1,774 | 1,775 | 13,100 |
| 2025/01/24 | 1,793 | 1,799 | 1,739 | 1,773 | 41,000 |
| 2025/01/23 | 1,805 | 1,813 | 1,785 | 1,793 | 17,900 |
| 2025/01/22 | 1,785 | 1,812 | 1,785 | 1,805 | 56,200 |
| 2025/01/21 | 1,775 | 1,785 | 1,770 | 1,785 | 24,800 |
| 2025/01/20 | 1,735 | 1,771 | 1,735 | 1,764 | 21,100 |
| 2025/01/17 | 1,736 | 1,750 | 1,726 | 1,735 | 23,500 |
| 2025/01/16 | 1,736 | 1,754 | 1,728 | 1,747 | 25,200 |
| 2025/01/15 | 1,723 | 1,748 | 1,721 | 1,743 | 15,100 |
| 2025/01/14 | 1,721 | 1,753 | 1,710 | 1,721 | 25,100 |
| 2025/01/10 | 1,716 | 1,753 | 1,715 | 1,735 | 15,500 |
| 2025/01/09 | 1,740 | 1,745 | 1,722 | 1,728 | 21,900 |
| 2025/01/08 | 1,776 | 1,785 | 1,746 | 1,746 | 29,300 |
| 2025/01/07 | 1,778 | 1,788 | 1,754 | 1,785 | 38,900 |
| 2025/01/06 | 1,752 | 1,799 | 1,727 | 1,778 | 58,400 |
| 2024/12/30 | 1,750 | 1,758 | 1,665 | 1,734 | 50,500 |
| 2024/12/27 | 1,750 | 1,758 | 1,738 | 1,750 | 43,600 |
| 2024/12/26 | 1,709 | 1,736 | 1,704 | 1,734 | 34,100 |
| 2024/12/25 | 1,701 | 1,709 | 1,685 | 1,709 | 14,600 |
| 2024/12/24 | 1,718 | 1,718 | 1,692 | 1,698 | 10,400 |
| 2024/12/23 | 1,707 | 1,722 | 1,687 | 1,720 | 22,300 |
| 2024/12/20 | 1,697 | 1,712 | 1,677 | 1,686 | 30,700 |
| 2024/12/19 | 1,676 | 1,701 | 1,673 | 1,696 | 32,100 |
| 2024/12/18 | 1,698 | 1,706 | 1,691 | 1,705 | 12,800 |
| 2024/12/17 | 1,715 | 1,723 | 1,669 | 1,698 | 29,500 |
| 2024/12/16 | 1,693 | 1,707 | 1,690 | 1,703 | 27,200 |
| 2024/12/13 | 1,677 | 1,710 | 1,669 | 1,690 | 34,700 |
| 2024/12/12 | 1,672 | 1,698 | 1,658 | 1,689 | 46,400 |
| 2024/12/11 | 1,646 | 1,655 | 1,638 | 1,655 | 25,000 |
| 2024/12/10 | 1,640 | 1,652 | 1,638 | 1,643 | 19,800 |
| 2024/12/09 | 1,636 | 1,648 | 1,634 | 1,639 | 24,200 |
| 2024/12/06 | 1,637 | 1,637 | 1,623 | 1,628 | 11,800 |
| 2024/12/05 | 1,646 | 1,651 | 1,623 | 1,636 | 23,500 |
| 2024/12/04 | 1,664 | 1,664 | 1,641 | 1,643 | 16,300 |
| 2024/12/03 | 1,670 | 1,676 | 1,656 | 1,666 | 28,500 |
| 2024/12/02 | 1,635 | 1,656 | 1,633 | 1,652 | 28,500 |
| 2024/11/29 | 1,631 | 1,634 | 1,618 | 1,618 | 13,900 |
| 2024/11/28 | 1,625 | 1,640 | 1,624 | 1,628 | 18,300 |
| 2024/11/27 | 1,662 | 1,662 | 1,623 | 1,630 | 26,400 |
| 2024/11/26 | 1,651 | 1,667 | 1,643 | 1,659 | 16,900 |
| 2024/11/25 | 1,680 | 1,680 | 1,649 | 1,649 | 18,900 |
| 2024/11/22 | 1,651 | 1,679 | 1,651 | 1,660 | 29,500 |
| 2024/11/21 | 1,667 | 1,667 | 1,650 | 1,650 | 24,200 |
| 2024/11/20 | 1,680 | 1,693 | 1,656 | 1,660 | 19,400 |
| 2024/11/19 | 1,692 | 1,695 | 1,668 | 1,679 | 17,400 |
| 2024/11/18 | 1,683 | 1,690 | 1,670 | 1,684 | 18,100 |
| 2024/11/15 | 1,670 | 1,675 | 1,658 | 1,661 | 14,600 |
| 2024/11/14 | 1,695 | 1,697 | 1,651 | 1,651 | 23,600 |
| 2024/11/13 | 1,681 | 1,697 | 1,676 | 1,695 | 32,600 |
| 2024/11/12 | 1,690 | 1,696 | 1,676 | 1,689 | 29,700 |
| 2024/11/11 | 1,741 | 1,760 | 1,683 | 1,699 | 64,200 |
| 2024/11/08 | 1,702 | 1,718 | 1,670 | 1,673 | 50,900 |
| 2024/11/07 | 1,664 | 1,702 | 1,654 | 1,702 | 33,800 |
| 2024/11/06 | 1,655 | 1,673 | 1,652 | 1,652 | 16,600 |
| 2024/11/05 | 1,646 | 1,655 | 1,636 | 1,637 | 12,700 |
| 2024/11/01 | 1,641 | 1,646 | 1,630 | 1,645 | 21,900 |
| 2024/10/31 | 1,638 | 1,663 | 1,638 | 1,654 | 14,200 |
| 2024/10/30 | 1,652 | 1,661 | 1,634 | 1,640 | 55,000 |
| 2024/10/29 | 1,641 | 1,672 | 1,639 | 1,656 | 13,400 |
| 2024/10/28 | 1,613 | 1,641 | 1,605 | 1,641 | 20,700 |
| 2024/10/25 | 1,643 | 1,643 | 1,601 | 1,611 | 27,800 |
| 2024/10/24 | 1,622 | 1,638 | 1,614 | 1,631 | 29,400 |
| 2024/10/23 | 1,645 | 1,651 | 1,630 | 1,636 | 19,200 |
| 2024/10/22 | 1,670 | 1,670 | 1,638 | 1,645 | 23,100 |
| 2024/10/21 | 1,651 | 1,677 | 1,651 | 1,671 | 13,000 |
| 2024/10/18 | 1,665 | 1,666 | 1,650 | 1,650 | 26,000 |
| 2024/10/17 | 1,678 | 1,683 | 1,665 | 1,669 | 27,400 |
| 2024/10/16 | 1,698 | 1,707 | 1,680 | 1,680 | 25,300 |
| 2024/10/15 | 1,719 | 1,722 | 1,695 | 1,710 | 17,800 |
| 2024/10/11 | 1,710 | 1,714 | 1,693 | 1,703 | 22,500 |
| 2024/10/10 | 1,716 | 1,716 | 1,691 | 1,700 | 19,500 |
| 2024/10/09 | 1,705 | 1,705 | 1,675 | 1,694 | 42,900 |
| 2024/10/08 | 1,708 | 1,716 | 1,688 | 1,691 | 23,500 |
| 2024/10/07 | 1,750 | 1,750 | 1,715 | 1,722 | 35,900 |
| 2024/10/04 | 1,720 | 1,734 | 1,713 | 1,721 | 17,700 |
| 2024/10/03 | 1,757 | 1,757 | 1,722 | 1,723 | 11,900 |
| 2024/10/02 | 1,724 | 1,737 | 1,720 | 1,728 | 15,400 |
| 2024/10/01 | 1,717 | 1,736 | 1,717 | 1,725 | 15,200 |
| 2024/09/30 | 1,687 | 1,721 | 1,685 | 1,705 | 24,900 |
| 2024/09/27 | 1,730 | 1,766 | 1,728 | 1,756 | 27,700 |
| 2024/09/26 | 1,743 | 1,767 | 1,730 | 1,767 | 39,300 |
| 2024/09/25 | 1,730 | 1,739 | 1,705 | 1,730 | 41,800 |
| 2024/09/24 | 1,740 | 1,741 | 1,717 | 1,722 | 31,000 |
| 2024/09/20 | 1,680 | 1,747 | 1,680 | 1,731 | 49,400 |
| 2024/09/19 | 1,661 | 1,690 | 1,661 | 1,679 | 18,800 |
| 2024/09/18 | 1,652 | 1,679 | 1,650 | 1,661 | 35,200 |
| 2024/09/17 | 1,645 | 1,651 | 1,615 | 1,640 | 30,400 |
| 2024/09/13 | 1,630 | 1,640 | 1,620 | 1,628 | 30,400 |
| 2024/09/12 | 1,659 | 1,661 | 1,622 | 1,643 | 30,500 |
| 2024/09/11 | 1,657 | 1,674 | 1,609 | 1,620 | 32,900 |
| 2024/09/10 | 1,666 | 1,685 | 1,665 | 1,669 | 34,400 |
| 2024/09/09 | 1,638 | 1,688 | 1,630 | 1,677 | 36,700 |
| 2024/09/06 | 1,732 | 1,732 | 1,687 | 1,688 | 29,300 |
| 2024/09/05 | 1,706 | 1,748 | 1,685 | 1,716 | 38,400 |
| 2024/09/04 | 1,744 | 1,754 | 1,721 | 1,732 | 73,700 |
| 2024/09/03 | 1,775 | 1,795 | 1,771 | 1,784 | 14,600 |
| 2024/09/02 | 1,789 | 1,793 | 1,767 | 1,775 | 21,900 |
| 2024/08/30 | 1,764 | 1,793 | 1,755 | 1,787 | 18,700 |
| 2024/08/29 | 1,760 | 1,768 | 1,744 | 1,750 | 24,100 |
| 2024/08/28 | 1,777 | 1,791 | 1,753 | 1,760 | 30,700 |
| 2024/08/27 | 1,762 | 1,791 | 1,756 | 1,791 | 40,100 |
| 2024/08/26 | 1,754 | 1,756 | 1,730 | 1,740 | 21,200 |
| 2024/08/23 | 1,743 | 1,756 | 1,736 | 1,745 | 16,800 |
| 2024/08/22 | 1,746 | 1,752 | 1,737 | 1,741 | 23,400 |
| 2024/08/21 | 1,739 | 1,760 | 1,720 | 1,745 | 28,100 |
| 2024/08/20 | 1,742 | 1,753 | 1,728 | 1,746 | 20,700 |
| 2024/08/19 | 1,766 | 1,779 | 1,730 | 1,730 | 30,200 |