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 |
|---|---|---|---|---|---|
| 1984/12/28 | 408 | 410 | 400 | 410 | 65,000 |
| 1984/12/27 | 415 | 420 | 406 | 409 | 71,000 |
| 1984/12/26 | 415 | 419 | 410 | 410 | 83,000 |
| 1984/12/25 | 423 | 423 | 415 | 415 | 65,000 |
| 1984/12/24 | 420 | 430 | 418 | 418 | 51,000 |
| 1984/12/22 | 418 | 420 | 418 | 418 | 56,000 |
| 1984/12/21 | 420 | 421 | 412 | 413 | 85,000 |
| 1984/12/20 | 430 | 431 | 420 | 420 | 49,000 |
| 1984/12/19 | 435 | 448 | 432 | 435 | 51,000 |
| 1984/12/18 | 420 | 435 | 420 | 432 | 53,000 |
| 1984/12/17 | 430 | 435 | 420 | 420 | 88,000 |
| 1984/12/15 | 445 | 446 | 426 | 426 | 78,000 |
| 1984/12/14 | 460 | 465 | 445 | 445 | 121,000 |
| 1984/12/13 | 482 | 482 | 455 | 460 | 258,000 |
| 1984/12/12 | 480 | 488 | 472 | 472 | 503,000 |
| 1984/12/11 | 461 | 475 | 445 | 451 | 218,000 |
| 1984/12/10 | 485 | 488 | 460 | 460 | 678,000 |
| 1984/12/07 | 459 | 475 | 455 | 470 | 1,261,000 |
| 1984/12/06 | 421 | 440 | 421 | 439 | 101,000 |
| 1984/12/05 | 446 | 455 | 415 | 424 | 496,000 |
| 1984/12/04 | 432 | 447 | 430 | 437 | 507,000 |
| 1984/12/03 | 409 | 422 | 400 | 413 | 331,000 |
| 1984/12/01 | 413 | 414 | 400 | 409 | 112,000 |
| 1984/11/30 | 415 | 434 | 413 | 413 | 823,000 |
| 1984/11/29 | 419 | 430 | 406 | 415 | 706,000 |
| 1984/11/28 | 365 | 370 | 364 | 364 | 161,000 |
| 1984/11/27 | 367 | 370 | 365 | 366 | 40,000 |
| 1984/11/26 | 364 | 368 | 364 | 364 | 69,000 |
| 1984/11/24 | 367 | 370 | 362 | 362 | 65,000 |
| 1984/11/22 | 366 | 372 | 365 | 365 | 72,000 |
| 1984/11/21 | 371 | 377 | 365 | 365 | 121,000 |
| 1984/11/20 | 365 | 370 | 361 | 361 | 144,000 |
| 1984/11/19 | 376 | 378 | 360 | 360 | 166,000 |
| 1984/11/17 | 378 | 380 | 376 | 378 | 91,000 |
| 1984/11/16 | 378 | 382 | 373 | 377 | 327,000 |
| 1984/11/15 | 369 | 380 | 365 | 374 | 322,000 |
| 1984/11/14 | 365 | 370 | 354 | 359 | 138,000 |
| 1984/11/13 | 360 | 365 | 360 | 360 | 86,000 |
| 1984/11/12 | 356 | 360 | 353 | 360 | 85,000 |
| 1984/11/09 | 355 | 355 | 350 | 352 | 102,000 |
| 1984/11/08 | 353 | 355 | 352 | 352 | 54,000 |
| 1984/11/07 | 365 | 365 | 353 | 355 | 86,000 |
| 1984/11/06 | 360 | 365 | 359 | 365 | 39,000 |
| 1984/11/05 | 359 | 364 | 357 | 361 | 43,000 |
| 1984/11/02 | 359 | 366 | 357 | 358 | 104,000 |
| 1984/11/01 | 362 | 365 | 359 | 359 | 84,000 |
| 1984/10/31 | 376 | 376 | 361 | 361 | 158,000 |
| 1984/10/30 | 370 | 370 | 365 | 366 | 93,000 |
| 1984/10/29 | 363 | 370 | 357 | 370 | 113,000 |
| 1984/10/27 | 357 | 360 | 355 | 360 | 34,000 |
| 1984/10/26 | 360 | 365 | 355 | 355 | 72,000 |
| 1984/10/25 | 356 | 372 | 353 | 365 | 123,000 |
| 1984/10/24 | 352 | 355 | 351 | 355 | 44,000 |
| 1984/10/23 | 356 | 356 | 351 | 352 | 89,000 |
| 1984/10/22 | 357 | 357 | 355 | 355 | 80,000 |
| 1984/10/20 | 357 | 357 | 350 | 350 | 55,000 |
| 1984/10/19 | 371 | 374 | 357 | 357 | 190,000 |
| 1984/10/18 | 363 | 370 | 362 | 370 | 96,000 |
| 1984/10/17 | 377 | 377 | 368 | 368 | 107,000 |
| 1984/10/16 | 383 | 383 | 367 | 367 | 190,000 |
| 1984/10/15 | 366 | 381 | 365 | 378 | 191,000 |
| 1984/10/12 | 360 | 368 | 360 | 361 | 121,000 |
| 1984/10/11 | 380 | 380 | 358 | 360 | 214,000 |
| 1984/10/09 | 372 | 378 | 366 | 372 | 153,000 |
| 1984/10/08 | 385 | 388 | 371 | 371 | 238,000 |
| 1984/10/06 | 390 | 390 | 380 | 380 | 365,000 |
| 1984/10/05 | 369 | 393 | 369 | 393 | 835,000 |
| 1984/10/04 | 385 | 397 | 365 | 374 | 1,199,000 |
| 1984/10/03 | 361 | 384 | 357 | 384 | 1,325,000 |
| 1984/10/02 | 340 | 340 | 335 | 336 | 156,000 |
| 1984/10/01 | 339 | 340 | 330 | 339 | 124,000 |
| 1984/09/29 | 330 | 339 | 326 | 335 | 126,000 |
| 1984/09/28 | 336 | 340 | 326 | 330 | 192,000 |
| 1984/09/27 | 336 | 340 | 335 | 336 | 98,000 |
| 1984/09/26 | 334 | 335 | 322 | 335 | 188,000 |
| 1984/09/25 | 337 | 340 | 333 | 334 | 91,000 |
| 1984/09/22 | 340 | 341 | 336 | 338 | 113,000 |
| 1984/09/21 | 346 | 349 | 336 | 336 | 179,000 |
| 1984/09/20 | 349 | 350 | 345 | 345 | 168,000 |
| 1984/09/19 | 351 | 357 | 345 | 350 | 372,000 |
| 1984/09/18 | 339 | 350 | 339 | 350 | 403,000 |
| 1984/09/17 | 332 | 341 | 332 | 336 | 206,000 |
| 1984/09/14 | 325 | 332 | 321 | 330 | 301,000 |
| 1984/09/13 | 332 | 332 | 321 | 330 | 329,000 |
| 1984/09/12 | 343 | 343 | 331 | 335 | 332,000 |
| 1984/09/11 | 350 | 350 | 333 | 338 | 448,000 |
| 1984/09/10 | 350 | 355 | 341 | 349 | 312,000 |
| 1984/09/07 | 354 | 362 | 345 | 345 | 522,000 |
| 1984/09/06 | 361 | 365 | 347 | 357 | 510,000 |
| 1984/09/05 | 375 | 378 | 361 | 362 | 1,497,000 |
| 1984/09/04 | 358 | 372 | 353 | 372 | 1,904,000 |
| 1984/09/03 | 359 | 364 | 351 | 360 | 1,107,000 |
| 1984/09/01 | 353 | 365 | 351 | 359 | 1,414,000 |
| 1984/08/31 | 336 | 357 | 335 | 348 | 1,785,000 |
| 1984/08/30 | 348 | 352 | 327 | 331 | 1,596,000 |
| 1984/08/29 | 329 | 352 | 328 | 350 | 3,842,000 |
| 1984/08/28 | 318 | 324 | 318 | 324 | 746,000 |
| 1984/08/27 | 319 | 320 | 314 | 316 | 237,000 |
| 1984/08/25 | 310 | 314 | 308 | 314 | 314,000 |
| 1984/08/24 | 310 | 310 | 305 | 308 | 270,000 |
| 1984/08/23 | 312 | 312 | 305 | 305 | 316,000 |
| 1984/08/22 | 311 | 315 | 307 | 308 | 201,000 |
| 1984/08/21 | 317 | 318 | 307 | 307 | 270,000 |
| 1984/08/20 | 321 | 321 | 312 | 316 | 333,000 |
| 1984/08/18 | 324 | 324 | 317 | 320 | 525,000 |
| 1984/08/17 | 315 | 324 | 315 | 324 | 1,052,000 |
| 1984/08/16 | 319 | 325 | 311 | 317 | 750,000 |
| 1984/08/15 | 325 | 331 | 310 | 310 | 1,875,000 |
| 1984/08/14 | 309 | 323 | 308 | 315 | 1,520,000 |
| 1984/08/13 | 300 | 310 | 296 | 305 | 323,000 |
| 1984/08/10 | 287 | 292 | 285 | 290 | 134,000 |
| 1984/08/09 | 281 | 285 | 280 | 282 | 82,000 |
| 1984/08/08 | 275 | 285 | 275 | 280 | 199,000 |
| 1984/08/07 | 285 | 286 | 280 | 280 | 182,000 |
| 1984/08/06 | 288 | 295 | 285 | 285 | 99,000 |
| 1984/08/04 | 285 | 290 | 285 | 288 | 142,000 |
| 1984/08/03 | 285 | 293 | 285 | 285 | 294,000 |
| 1984/08/02 | 309 | 310 | 300 | 300 | 1,013,000 |
| 1984/08/01 | 287 | 300 | 285 | 299 | 436,000 |
| 1984/07/31 | 290 | 296 | 285 | 290 | 232,000 |
| 1984/07/30 | 284 | 290 | 284 | 285 | 276,000 |
| 1984/07/28 | 285 | 290 | 282 | 282 | 250,000 |
| 1984/07/27 | 310 | 313 | 286 | 295 | 431,000 |
| 1984/07/26 | 305 | 310 | 300 | 308 | 453,000 |
| 1984/07/25 | 263 | 267 | 260 | 265 | 151,000 |
| 1984/07/24 | 255 | 265 | 255 | 258 | 137,000 |
| 1984/07/23 | 268 | 275 | 255 | 265 | 147,000 |
| 1984/07/21 | 269 | 275 | 265 | 269 | 98,000 |
| 1984/07/20 | 275 | 275 | 264 | 264 | 231,000 |
| 1984/07/19 | 285 | 285 | 270 | 270 | 402,000 |
| 1984/07/18 | 285 | 295 | 281 | 285 | 432,000 |
| 1984/07/17 | 295 | 300 | 285 | 290 | 679,000 |
| 1984/07/16 | 315 | 318 | 290 | 290 | 1,296,000 |
| 1984/07/13 | 316 | 322 | 294 | 310 | 4,022,000 |
| 1984/07/12 | 292 | 325 | 292 | 306 | 7,395,000 |
| 1984/07/11 | 283 | 294 | 281 | 290 | 2,890,000 |
| 1984/07/10 | 268 | 278 | 267 | 278 | 759,000 |
| 1984/07/09 | 278 | 282 | 263 | 263 | 1,089,000 |
| 1984/07/07 | 269 | 277 | 265 | 277 | 731,000 |
| 1984/07/06 | 242 | 260 | 242 | 260 | 304,000 |
| 1984/07/05 | 240 | 242 | 238 | 238 | 68,000 |
| 1984/07/04 | 240 | 241 | 235 | 235 | 39,000 |
| 1984/07/03 | 237 | 238 | 233 | 233 | 41,000 |
| 1984/07/02 | 241 | 241 | 238 | 238 | 46,000 |
| 1984/06/30 | 241 | 242 | 240 | 241 | 24,000 |
| 1984/06/29 | 238 | 244 | 238 | 241 | 25,000 |
| 1984/06/28 | 239 | 240 | 236 | 236 | 52,000 |
| 1984/06/27 | 235 | 236 | 235 | 236 | 12,000 |
| 1984/06/26 | 231 | 231 | 229 | 230 | 48,000 |
| 1984/06/25 | 228 | 229 | 228 | 229 | 9,000 |
| 1984/06/23 | 231 | 231 | 229 | 229 | 15,000 |
| 1984/06/22 | 230 | 230 | 227 | 229 | 28,000 |
| 1984/06/21 | 225 | 234 | 225 | 230 | 75,000 |
| 1984/06/20 | 225 | 225 | 224 | 225 | 41,000 |
| 1984/06/19 | 225 | 226 | 223 | 223 | 49,000 |
| 1984/06/18 | 225 | 230 | 223 | 223 | 31,000 |
| 1984/06/16 | 225 | 225 | 225 | 225 | 28,000 |
| 1984/06/15 | 230 | 230 | 225 | 225 | 42,000 |
| 1984/06/14 | 238 | 238 | 235 | 235 | 28,000 |
| 1984/06/13 | 240 | 240 | 235 | 238 | 47,000 |
| 1984/06/12 | 233 | 244 | 231 | 240 | 134,000 |
| 1984/06/11 | 240 | 240 | 231 | 231 | 48,000 |
| 1984/06/08 | 238 | 240 | 236 | 238 | 46,000 |
| 1984/06/07 | 238 | 238 | 238 | 238 | 18,000 |
| 1984/06/06 | 238 | 239 | 236 | 238 | 14,000 |
| 1984/06/05 | 230 | 240 | 230 | 240 | 30,000 |
| 1984/06/04 | 229 | 230 | 228 | 229 | 34,000 |
| 1984/06/02 | 229 | 230 | 229 | 229 | 31,000 |
| 1984/06/01 | 228 | 229 | 228 | 229 | 31,000 |
| 1984/05/31 | 230 | 230 | 229 | 230 | 9,000 |
| 1984/05/30 | 230 | 230 | 229 | 230 | 52,000 |
| 1984/05/29 | 233 | 235 | 230 | 230 | 53,000 |
| 1984/05/28 | 230 | 234 | 229 | 234 | 80,000 |
| 1984/05/26 | 231 | 235 | 231 | 234 | 51,000 |
| 1984/05/25 | 235 | 235 | 233 | 233 | 67,000 |
| 1984/05/24 | 234 | 234 | 230 | 230 | 72,000 |
| 1984/05/23 | 229 | 230 | 229 | 230 | 37,000 |
| 1984/05/22 | 232 | 232 | 228 | 229 | 121,000 |
| 1984/05/21 | 233 | 236 | 231 | 232 | 73,000 |
| 1984/05/19 | 234 | 235 | 230 | 230 | 80,000 |
| 1984/05/18 | 235 | 240 | 227 | 234 | 179,000 |
| 1984/05/17 | 256 | 258 | 248 | 248 | 88,000 |
| 1984/05/16 | 256 | 262 | 256 | 259 | 100,000 |
| 1984/05/15 | 263 | 263 | 256 | 260 | 145,000 |
| 1984/05/14 | 262 | 267 | 262 | 262 | 69,000 |
| 1984/05/11 | 267 | 268 | 265 | 268 | 49,000 |
| 1984/05/10 | 274 | 274 | 262 | 262 | 179,000 |
| 1984/05/09 | 260 | 274 | 259 | 273 | 468,000 |
| 1984/05/08 | 260 | 260 | 259 | 259 | 183,000 |
| 1984/05/07 | 258 | 260 | 257 | 260 | 67,000 |
| 1984/05/04 | 256 | 258 | 256 | 256 | 138,000 |
| 1984/05/02 | 258 | 258 | 255 | 256 | 127,000 |
| 1984/05/01 | 257 | 258 | 257 | 257 | 84,000 |
| 1984/04/28 | 258 | 260 | 257 | 257 | 57,000 |
| 1984/04/27 | 260 | 260 | 257 | 257 | 143,000 |
| 1984/04/26 | 256 | 260 | 255 | 260 | 59,000 |
| 1984/04/25 | 256 | 256 | 255 | 255 | 21,000 |
| 1984/04/24 | 260 | 260 | 255 | 255 | 85,000 |
| 1984/04/23 | 255 | 260 | 254 | 260 | 138,000 |
| 1984/04/21 | 255 | 257 | 255 | 256 | 58,000 |
| 1984/04/20 | 255 | 258 | 255 | 255 | 110,000 |
| 1984/04/19 | 255 | 258 | 254 | 258 | 168,000 |
| 1984/04/18 | 255 | 260 | 255 | 255 | 149,000 |
| 1984/04/17 | 259 | 259 | 256 | 256 | 85,000 |
| 1984/04/16 | 258 | 260 | 256 | 256 | 147,000 |
| 1984/04/13 | 260 | 260 | 258 | 259 | 152,000 |
| 1984/04/12 | 258 | 260 | 258 | 260 | 127,000 |
| 1984/04/11 | 260 | 260 | 258 | 260 | 142,000 |
| 1984/04/10 | 261 | 262 | 258 | 258 | 123,000 |
| 1984/04/09 | 260 | 261 | 259 | 259 | 95,000 |
| 1984/04/07 | 260 | 260 | 259 | 260 | 62,000 |
| 1984/04/06 | 260 | 262 | 258 | 260 | 163,000 |
| 1984/04/05 | 263 | 264 | 260 | 260 | 112,000 |
| 1984/04/04 | 260 | 263 | 260 | 263 | 148,000 |
| 1984/04/03 | 260 | 263 | 260 | 260 | 111,000 |
| 1984/04/02 | 263 | 265 | 260 | 260 | 240,000 |
| 1984/03/31 | 263 | 266 | 260 | 265 | 209,000 |
| 1984/03/30 | 265 | 268 | 261 | 261 | 284,000 |
| 1984/03/29 | 273 | 273 | 268 | 268 | 117,000 |
| 1984/03/28 | 274 | 275 | 268 | 268 | 211,000 |
| 1984/03/27 | 268 | 274 | 266 | 268 | 638,000 |
| 1984/03/26 | 268 | 268 | 264 | 265 | 184,000 |
| 1984/03/24 | 258 | 263 | 258 | 263 | 196,000 |
| 1984/03/23 | 269 | 269 | 263 | 263 | 180,000 |
| 1984/03/22 | 272 | 272 | 262 | 269 | 400,000 |
| 1984/03/21 | 263 | 269 | 261 | 269 | 276,000 |
| 1984/03/19 | 260 | 265 | 258 | 261 | 275,000 |
| 1984/03/17 | 259 | 259 | 255 | 256 | 108,000 |
| 1984/03/16 | 262 | 263 | 256 | 256 | 287,000 |
| 1984/03/15 | 261 | 263 | 260 | 260 | 192,000 |
| 1984/03/14 | 263 | 265 | 260 | 260 | 170,000 |
| 1984/03/13 | 259 | 262 | 258 | 258 | 243,000 |
| 1984/03/12 | 268 | 268 | 252 | 255 | 281,000 |
| 1984/03/09 | 268 | 275 | 258 | 269 | 976,000 |
| 1984/03/08 | 260 | 269 | 260 | 269 | 976,000 |
| 1984/03/07 | 250 | 255 | 246 | 255 | 234,000 |
| 1984/03/06 | 246 | 250 | 245 | 246 | 186,000 |
| 1984/03/05 | 252 | 260 | 244 | 245 | 234,000 |
| 1984/03/03 | 250 | 250 | 243 | 249 | 203,000 |
| 1984/03/02 | 241 | 250 | 240 | 245 | 230,000 |
| 1984/03/01 | 246 | 248 | 235 | 239 | 302,000 |
| 1984/02/29 | 252 | 254 | 249 | 249 | 228,000 |
| 1984/02/28 | 257 | 259 | 253 | 253 | 200,000 |
| 1984/02/27 | 255 | 258 | 252 | 256 | 108,000 |
| 1984/02/25 | 255 | 259 | 249 | 251 | 131,000 |
| 1984/02/24 | 260 | 260 | 252 | 252 | 213,000 |
| 1984/02/23 | 256 | 258 | 256 | 258 | 222,000 |
| 1984/02/22 | 260 | 260 | 255 | 255 | 165,000 |
| 1984/02/21 | 269 | 270 | 258 | 260 | 457,000 |
| 1984/02/20 | 274 | 280 | 262 | 270 | 2,097,000 |
| 1984/02/18 | 264 | 272 | 263 | 271 | 2,014,000 |
| 1984/02/17 | 240 | 264 | 240 | 261 | 1,436,000 |
| 1984/02/16 | 236 | 240 | 234 | 240 | 124,000 |
| 1984/02/15 | 237 | 240 | 233 | 233 | 154,000 |
| 1984/02/14 | 244 | 244 | 235 | 235 | 107,000 |
| 1984/02/13 | 241 | 245 | 240 | 244 | 106,000 |
| 1984/02/10 | 245 | 248 | 241 | 241 | 114,000 |
| 1984/02/09 | 249 | 249 | 241 | 242 | 280,000 |
| 1984/02/08 | 241 | 250 | 241 | 249 | 505,000 |
| 1984/02/07 | 236 | 245 | 235 | 239 | 216,000 |
| 1984/02/06 | 235 | 240 | 233 | 236 | 188,000 |
| 1984/02/04 | 240 | 240 | 235 | 235 | 125,000 |
| 1984/02/03 | 244 | 246 | 235 | 240 | 279,000 |
| 1984/02/02 | 250 | 250 | 242 | 244 | 398,000 |
| 1984/02/01 | 252 | 254 | 242 | 249 | 449,000 |
| 1984/01/31 | 248 | 254 | 246 | 249 | 556,000 |
| 1984/01/30 | 250 | 256 | 245 | 246 | 760,000 |
| 1984/01/28 | 242 | 249 | 242 | 249 | 870,000 |
| 1984/01/27 | 235 | 243 | 235 | 239 | 798,000 |
| 1984/01/26 | 231 | 236 | 230 | 235 | 407,000 |
| 1984/01/25 | 228 | 232 | 228 | 232 | 90,000 |
| 1984/01/24 | 234 | 234 | 227 | 228 | 164,000 |
| 1984/01/23 | 230 | 237 | 228 | 234 | 425,000 |
| 1984/01/21 | 222 | 228 | 222 | 228 | 89,000 |
| 1984/01/20 | 225 | 225 | 221 | 221 | 141,000 |
| 1984/01/19 | 227 | 230 | 223 | 230 | 183,000 |
| 1984/01/18 | 231 | 232 | 225 | 226 | 192,000 |
| 1984/01/17 | 235 | 237 | 230 | 231 | 166,000 |
| 1984/01/13 | 239 | 240 | 231 | 235 | 461,000 |
| 1984/01/12 | 230 | 238 | 228 | 237 | 439,000 |
| 1984/01/11 | 231 | 231 | 225 | 225 | 214,000 |
| 1984/01/10 | 238 | 238 | 225 | 226 | 275,000 |
| 1984/01/09 | 230 | 241 | 228 | 235 | 618,000 |
| 1984/01/07 | 228 | 229 | 225 | 228 | 116,000 |
| 1984/01/06 | 229 | 231 | 225 | 228 | 360,000 |
| 1984/01/05 | 226 | 230 | 226 | 229 | 241,000 |
| 1984/01/04 | 220 | 230 | 220 | 226 | 142,000 |