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 |
---|---|---|---|---|---|
1985/12/28 | 403 | 405 | 403 | 405 | 47,000 |
1985/12/27 | 410 | 410 | 404 | 404 | 79,000 |
1985/12/26 | 405 | 410 | 404 | 410 | 35,000 |
1985/12/25 | 410 | 410 | 405 | 405 | 162,000 |
1985/12/24 | 410 | 415 | 410 | 413 | 47,000 |
1985/12/23 | 410 | 419 | 407 | 410 | 89,000 |
1985/12/21 | 406 | 410 | 406 | 407 | 30,000 |
1985/12/20 | 407 | 411 | 406 | 410 | 67,000 |
1985/12/19 | 410 | 411 | 406 | 406 | 79,000 |
1985/12/18 | 404 | 410 | 403 | 406 | 84,000 |
1985/12/17 | 410 | 410 | 403 | 404 | 235,000 |
1985/12/16 | 406 | 411 | 403 | 409 | 51,000 |
1985/12/13 | 411 | 415 | 405 | 411 | 48,000 |
1985/12/12 | 415 | 420 | 410 | 410 | 71,000 |
1985/12/11 | 419 | 423 | 417 | 420 | 40,000 |
1985/12/10 | 420 | 420 | 415 | 417 | 64,000 |
1985/12/09 | 420 | 430 | 420 | 430 | 82,000 |
1985/12/07 | 425 | 425 | 420 | 420 | 55,000 |
1985/12/06 | 435 | 435 | 425 | 426 | 86,000 |
1985/12/05 | 435 | 440 | 427 | 437 | 228,000 |
1985/12/04 | 425 | 451 | 422 | 440 | 1,143,000 |
1985/12/03 | 420 | 425 | 417 | 425 | 89,000 |
1985/12/02 | 425 | 425 | 410 | 410 | 136,000 |
1985/11/30 | 415 | 424 | 415 | 415 | 109,000 |
1985/11/29 | 406 | 410 | 405 | 410 | 51,000 |
1985/11/28 | 407 | 407 | 401 | 405 | 90,000 |
1985/11/27 | 406 | 410 | 402 | 403 | 161,000 |
1985/11/26 | 418 | 418 | 406 | 406 | 80,000 |
1985/11/25 | 410 | 420 | 405 | 420 | 128,000 |
1985/11/22 | 410 | 414 | 408 | 414 | 99,000 |
1985/11/21 | 419 | 419 | 408 | 410 | 130,000 |
1985/11/20 | 415 | 419 | 412 | 418 | 70,000 |
1985/11/19 | 425 | 425 | 415 | 423 | 93,000 |
1985/11/18 | 425 | 430 | 419 | 425 | 90,000 |
1985/11/16 | 431 | 434 | 420 | 420 | 272,000 |
1985/11/15 | 421 | 432 | 415 | 421 | 422,000 |
1985/11/14 | 425 | 426 | 406 | 422 | 175,000 |
1985/11/13 | 417 | 424 | 415 | 424 | 228,000 |
1985/11/12 | 415 | 420 | 410 | 410 | 192,000 |
1985/11/11 | 412 | 415 | 410 | 415 | 122,000 |
1985/11/08 | 419 | 419 | 408 | 408 | 365,000 |
1985/11/07 | 410 | 426 | 410 | 417 | 954,000 |
1985/11/06 | 399 | 409 | 396 | 405 | 249,000 |
1985/11/05 | 381 | 400 | 381 | 397 | 47,000 |
1985/11/02 | 383 | 386 | 379 | 381 | 122,000 |
1985/11/01 | 383 | 389 | 381 | 381 | 69,000 |
1985/10/31 | 390 | 396 | 385 | 388 | 58,000 |
1985/10/30 | 404 | 404 | 390 | 390 | 68,000 |
1985/10/29 | 403 | 405 | 397 | 405 | 81,000 |
1985/10/28 | 398 | 406 | 396 | 405 | 50,000 |
1985/10/26 | 396 | 400 | 395 | 398 | 69,000 |
1985/10/25 | 409 | 410 | 394 | 396 | 235,000 |
1985/10/24 | 400 | 404 | 395 | 404 | 165,000 |
1985/10/23 | 397 | 407 | 397 | 399 | 355,000 |
1985/10/22 | 391 | 398 | 390 | 392 | 71,000 |
1985/10/21 | 387 | 400 | 387 | 390 | 80,000 |
1985/10/19 | 391 | 395 | 385 | 385 | 71,000 |
1985/10/18 | 404 | 404 | 388 | 396 | 188,000 |
1985/10/17 | 395 | 409 | 390 | 400 | 507,000 |
1985/10/16 | 376 | 390 | 376 | 390 | 153,000 |
1985/10/15 | 370 | 375 | 370 | 375 | 50,000 |
1985/10/14 | 375 | 375 | 365 | 375 | 40,000 |
1985/10/11 | 365 | 370 | 365 | 370 | 23,000 |
1985/10/09 | 370 | 370 | 366 | 366 | 45,000 |
1985/10/08 | 366 | 370 | 366 | 367 | 39,000 |
1985/10/07 | 367 | 372 | 365 | 366 | 39,000 |
1985/10/05 | 360 | 373 | 360 | 373 | 29,000 |
1985/10/04 | 360 | 369 | 360 | 360 | 43,000 |
1985/10/03 | 356 | 370 | 355 | 370 | 85,000 |
1985/10/02 | 362 | 363 | 359 | 359 | 55,000 |
1985/10/01 | 365 | 368 | 360 | 361 | 62,000 |
1985/09/30 | 365 | 375 | 365 | 365 | 56,000 |
1985/09/28 | 370 | 372 | 369 | 369 | 47,000 |
1985/09/27 | 370 | 381 | 370 | 375 | 37,000 |
1985/09/26 | 370 | 375 | 365 | 365 | 49,000 |
1985/09/25 | 379 | 385 | 367 | 385 | 87,000 |
1985/09/24 | 400 | 400 | 392 | 393 | 79,000 |
1985/09/21 | 410 | 410 | 401 | 401 | 260,000 |
1985/09/20 | 380 | 415 | 379 | 405 | 598,000 |
1985/09/19 | 370 | 379 | 365 | 378 | 84,000 |
1985/09/18 | 364 | 370 | 364 | 365 | 60,000 |
1985/09/17 | 363 | 370 | 363 | 364 | 66,000 |
1985/09/13 | 365 | 365 | 362 | 363 | 67,000 |
1985/09/12 | 362 | 370 | 362 | 365 | 80,000 |
1985/09/11 | 361 | 370 | 361 | 362 | 60,000 |
1985/09/10 | 365 | 365 | 361 | 361 | 20,000 |
1985/09/09 | 369 | 370 | 360 | 361 | 11,000 |
1985/09/07 | 370 | 370 | 365 | 370 | 28,000 |
1985/09/06 | 361 | 365 | 361 | 365 | 47,000 |
1985/09/05 | 365 | 366 | 357 | 357 | 46,000 |
1985/09/04 | 366 | 366 | 365 | 365 | 37,000 |
1985/09/03 | 365 | 369 | 365 | 367 | 21,000 |
1985/09/02 | 374 | 380 | 365 | 365 | 56,000 |
1985/08/31 | 361 | 375 | 361 | 375 | 55,000 |
1985/08/30 | 376 | 377 | 366 | 366 | 33,000 |
1985/08/29 | 380 | 380 | 378 | 380 | 29,000 |
1985/08/28 | 369 | 381 | 365 | 380 | 97,000 |
1985/08/27 | 358 | 370 | 358 | 370 | 33,000 |
1985/08/26 | 355 | 357 | 355 | 357 | 19,000 |
1985/08/24 | 355 | 357 | 355 | 357 | 15,000 |
1985/08/23 | 355 | 360 | 355 | 356 | 33,000 |
1985/08/22 | 355 | 356 | 352 | 355 | 38,000 |
1985/08/21 | 355 | 355 | 353 | 353 | 30,000 |
1985/08/20 | 351 | 355 | 350 | 355 | 14,000 |
1985/08/19 | 346 | 350 | 346 | 350 | 12,000 |
1985/08/17 | 350 | 355 | 346 | 346 | 28,000 |
1985/08/16 | 345 | 354 | 345 | 345 | 49,000 |
1985/08/15 | 360 | 360 | 338 | 339 | 149,000 |
1985/08/14 | 360 | 360 | 360 | 360 | 10,000 |
1985/08/13 | 360 | 360 | 351 | 360 | 21,000 |
1985/08/12 | 363 | 363 | 360 | 360 | 30,000 |
1985/08/09 | 362 | 368 | 362 | 362 | 20,000 |
1985/08/08 | 361 | 367 | 360 | 361 | 45,000 |
1985/08/07 | 368 | 370 | 365 | 367 | 19,000 |
1985/08/06 | 370 | 373 | 367 | 367 | 18,000 |
1985/08/05 | 375 | 375 | 367 | 367 | 20,000 |
1985/08/02 | 357 | 360 | 357 | 360 | 19,000 |
1985/08/01 | 353 | 354 | 353 | 354 | 28,000 |
1985/07/31 | 361 | 371 | 353 | 353 | 40,000 |
1985/07/30 | 370 | 370 | 355 | 360 | 54,000 |
1985/07/29 | 370 | 371 | 360 | 365 | 73,000 |
1985/07/27 | 374 | 374 | 371 | 371 | 15,000 |
1985/07/26 | 371 | 380 | 370 | 371 | 35,000 |
1985/07/25 | 382 | 382 | 370 | 370 | 52,000 |
1985/07/24 | 380 | 382 | 380 | 382 | 30,000 |
1985/07/23 | 386 | 386 | 380 | 381 | 44,000 |
1985/07/22 | 393 | 393 | 386 | 386 | 76,000 |
1985/07/20 | 390 | 390 | 386 | 386 | 42,000 |
1985/07/19 | 396 | 397 | 390 | 395 | 185,000 |
1985/07/18 | 390 | 395 | 390 | 395 | 50,000 |
1985/07/17 | 380 | 390 | 378 | 378 | 44,000 |
1985/07/16 | 383 | 385 | 380 | 380 | 76,000 |
1985/07/15 | 391 | 391 | 383 | 385 | 48,000 |
1985/07/12 | 385 | 398 | 380 | 398 | 80,000 |
1985/07/11 | 390 | 398 | 381 | 381 | 84,000 |
1985/07/10 | 385 | 393 | 383 | 392 | 46,000 |
1985/07/09 | 395 | 395 | 378 | 378 | 98,000 |
1985/07/08 | 396 | 400 | 395 | 395 | 32,000 |
1985/07/06 | 400 | 400 | 395 | 395 | 38,000 |
1985/07/05 | 400 | 402 | 395 | 395 | 158,000 |
1985/07/04 | 399 | 403 | 393 | 393 | 54,000 |
1985/07/03 | 400 | 405 | 396 | 404 | 100,000 |
1985/07/02 | 390 | 390 | 375 | 375 | 40,000 |
1985/07/01 | 404 | 407 | 400 | 400 | 54,000 |
1985/06/29 | 405 | 409 | 405 | 407 | 112,000 |
1985/06/28 | 382 | 415 | 382 | 400 | 150,000 |
1985/06/27 | 382 | 382 | 382 | 382 | 21,000 |
1985/06/26 | 372 | 375 | 372 | 372 | 67,000 |
1985/06/25 | 370 | 375 | 370 | 372 | 42,000 |
1985/06/24 | 375 | 375 | 370 | 370 | 22,000 |
1985/06/22 | 371 | 373 | 371 | 372 | 22,000 |
1985/06/21 | 371 | 371 | 366 | 366 | 56,000 |
1985/06/20 | 375 | 375 | 371 | 371 | 50,000 |
1985/06/19 | 368 | 375 | 368 | 370 | 33,000 |
1985/06/18 | 368 | 369 | 367 | 367 | 30,000 |
1985/06/17 | 367 | 367 | 367 | 367 | 14,000 |
1985/06/15 | 368 | 372 | 366 | 366 | 26,000 |
1985/06/14 | 370 | 370 | 366 | 366 | 47,000 |
1985/06/13 | 370 | 370 | 366 | 369 | 28,000 |
1985/06/12 | 367 | 367 | 365 | 365 | 44,000 |
1985/06/11 | 362 | 365 | 361 | 365 | 47,000 |
1985/06/10 | 371 | 373 | 360 | 360 | 82,000 |
1985/06/07 | 375 | 375 | 366 | 366 | 105,000 |
1985/06/05 | 379 | 383 | 375 | 375 | 64,000 |
1985/06/04 | 385 | 385 | 377 | 377 | 70,000 |
1985/06/03 | 395 | 395 | 387 | 395 | 51,000 |
1985/06/01 | 392 | 393 | 392 | 392 | 47,000 |
1985/05/31 | 392 | 397 | 387 | 387 | 81,000 |
1985/05/30 | 400 | 400 | 387 | 387 | 62,000 |
1985/05/29 | 378 | 400 | 378 | 400 | 87,000 |
1985/05/28 | 379 | 381 | 376 | 376 | 22,000 |
1985/05/27 | 390 | 390 | 373 | 373 | 93,000 |
1985/05/25 | 385 | 390 | 382 | 390 | 22,000 |
1985/05/24 | 386 | 395 | 382 | 394 | 46,000 |
1985/05/23 | 382 | 395 | 382 | 388 | 29,000 |
1985/05/22 | 382 | 385 | 380 | 382 | 23,000 |
1985/05/21 | 387 | 390 | 375 | 382 | 88,000 |
1985/05/20 | 399 | 399 | 386 | 390 | 46,000 |
1985/05/18 | 385 | 395 | 385 | 395 | 22,000 |
1985/05/17 | 394 | 394 | 385 | 385 | 24,000 |
1985/05/16 | 397 | 400 | 395 | 395 | 43,000 |
1985/05/15 | 386 | 396 | 385 | 396 | 55,000 |
1985/05/14 | 390 | 395 | 385 | 385 | 34,000 |
1985/05/13 | 390 | 390 | 385 | 390 | 46,000 |
1985/05/10 | 395 | 395 | 395 | 395 | 6,000 |
1985/05/09 | 400 | 400 | 400 | 400 | 15,000 |
1985/05/08 | 405 | 412 | 405 | 410 | 36,000 |
1985/05/07 | 409 | 412 | 401 | 412 | 53,000 |
1985/05/04 | 399 | 404 | 399 | 404 | 36,000 |
1985/05/02 | 395 | 396 | 390 | 396 | 38,000 |
1985/05/01 | 386 | 390 | 385 | 386 | 34,000 |
1985/04/30 | 387 | 391 | 385 | 385 | 18,000 |
1985/04/27 | 384 | 384 | 381 | 384 | 63,000 |
1985/04/26 | 385 | 394 | 382 | 385 | 53,000 |
1985/04/25 | 385 | 385 | 380 | 381 | 52,000 |
1985/04/24 | 380 | 381 | 380 | 380 | 18,000 |
1985/04/23 | 388 | 388 | 380 | 380 | 41,000 |
1985/04/22 | 393 | 400 | 390 | 390 | 60,000 |
1985/04/20 | 390 | 393 | 390 | 390 | 32,000 |
1985/04/19 | 366 | 384 | 365 | 380 | 142,000 |
1985/04/18 | 388 | 392 | 370 | 375 | 139,000 |
1985/04/17 | 400 | 402 | 391 | 393 | 42,000 |
1985/04/16 | 410 | 410 | 401 | 402 | 92,000 |
1985/04/15 | 413 | 413 | 410 | 410 | 42,000 |
1985/04/12 | 405 | 406 | 403 | 403 | 63,000 |
1985/04/11 | 409 | 409 | 405 | 405 | 112,000 |
1985/04/10 | 411 | 412 | 406 | 409 | 127,000 |
1985/04/09 | 416 | 418 | 412 | 412 | 66,000 |
1985/04/08 | 416 | 424 | 410 | 416 | 41,000 |
1985/04/06 | 420 | 424 | 415 | 415 | 17,000 |
1985/04/05 | 425 | 428 | 415 | 425 | 56,000 |
1985/04/04 | 418 | 429 | 418 | 425 | 53,000 |
1985/04/03 | 420 | 420 | 412 | 412 | 71,000 |
1985/04/02 | 420 | 429 | 419 | 429 | 13,000 |
1985/04/01 | 411 | 430 | 411 | 430 | 44,000 |
1985/03/30 | 420 | 430 | 416 | 416 | 20,000 |
1985/03/29 | 425 | 429 | 420 | 429 | 69,000 |
1985/03/28 | 416 | 430 | 416 | 430 | 46,000 |
1985/03/27 | 425 | 425 | 406 | 406 | 116,000 |
1985/03/26 | 407 | 440 | 407 | 440 | 131,000 |
1985/03/25 | 411 | 415 | 410 | 415 | 38,000 |
1985/03/23 | 405 | 410 | 405 | 405 | 35,000 |
1985/03/22 | 408 | 408 | 405 | 405 | 55,000 |
1985/03/20 | 410 | 410 | 405 | 407 | 79,000 |
1985/03/19 | 405 | 410 | 405 | 405 | 84,000 |
1985/03/18 | 406 | 410 | 406 | 406 | 65,000 |
1985/03/16 | 407 | 410 | 405 | 405 | 35,000 |
1985/03/15 | 410 | 415 | 407 | 407 | 59,000 |
1985/03/14 | 410 | 410 | 408 | 408 | 46,000 |
1985/03/13 | 414 | 415 | 408 | 408 | 58,000 |
1985/03/12 | 414 | 415 | 410 | 410 | 91,000 |
1985/03/11 | 415 | 418 | 413 | 415 | 46,000 |
1985/03/08 | 420 | 420 | 415 | 415 | 44,000 |
1985/03/07 | 415 | 419 | 410 | 419 | 88,000 |
1985/03/06 | 405 | 415 | 405 | 405 | 112,000 |
1985/03/05 | 416 | 417 | 400 | 405 | 265,000 |
1985/03/04 | 417 | 417 | 410 | 410 | 81,000 |
1985/03/02 | 410 | 419 | 409 | 419 | 65,000 |
1985/03/01 | 416 | 420 | 408 | 408 | 82,000 |
1985/02/28 | 416 | 416 | 415 | 415 | 38,000 |
1985/02/27 | 418 | 421 | 415 | 416 | 47,000 |
1985/02/26 | 421 | 424 | 420 | 420 | 37,000 |
1985/02/25 | 418 | 418 | 410 | 418 | 58,000 |
1985/02/23 | 418 | 419 | 418 | 418 | 26,000 |
1985/02/22 | 415 | 418 | 415 | 415 | 36,000 |
1985/02/21 | 421 | 426 | 415 | 415 | 114,000 |
1985/02/20 | 423 | 427 | 420 | 420 | 81,000 |
1985/02/19 | 430 | 435 | 428 | 428 | 97,000 |
1985/02/18 | 430 | 435 | 428 | 430 | 36,000 |
1985/02/16 | 430 | 435 | 428 | 430 | 65,000 |
1985/02/15 | 430 | 435 | 430 | 430 | 69,000 |
1985/02/14 | 435 | 440 | 425 | 425 | 83,000 |
1985/02/13 | 447 | 447 | 435 | 440 | 75,000 |
1985/02/12 | 454 | 458 | 442 | 449 | 96,000 |
1985/02/08 | 460 | 460 | 450 | 454 | 387,000 |
1985/02/07 | 452 | 452 | 434 | 440 | 215,000 |
1985/02/06 | 411 | 428 | 411 | 427 | 137,000 |
1985/02/05 | 411 | 415 | 410 | 410 | 63,000 |
1985/02/04 | 415 | 420 | 413 | 415 | 43,000 |
1985/02/02 | 411 | 420 | 410 | 411 | 63,000 |
1985/02/01 | 420 | 420 | 415 | 415 | 26,000 |
1985/01/31 | 421 | 425 | 415 | 415 | 49,000 |
1985/01/30 | 408 | 421 | 408 | 416 | 79,000 |
1985/01/29 | 408 | 410 | 405 | 405 | 75,000 |
1985/01/28 | 418 | 418 | 403 | 403 | 100,000 |
1985/01/26 | 420 | 425 | 416 | 416 | 63,000 |
1985/01/25 | 420 | 424 | 418 | 419 | 103,000 |
1985/01/24 | 424 | 428 | 419 | 424 | 114,000 |
1985/01/23 | 420 | 429 | 417 | 425 | 197,000 |
1985/01/22 | 435 | 435 | 416 | 416 | 141,000 |
1985/01/21 | 435 | 440 | 431 | 435 | 107,000 |
1985/01/19 | 439 | 440 | 434 | 435 | 108,000 |
1985/01/18 | 440 | 442 | 433 | 439 | 165,000 |
1985/01/17 | 449 | 449 | 440 | 442 | 218,000 |
1985/01/16 | 444 | 449 | 440 | 449 | 165,000 |
1985/01/14 | 444 | 450 | 436 | 444 | 200,000 |
1985/01/11 | 440 | 447 | 433 | 433 | 218,000 |
1985/01/10 | 435 | 459 | 435 | 438 | 217,000 |
1985/01/09 | 421 | 430 | 420 | 430 | 106,000 |
1985/01/08 | 416 | 420 | 416 | 418 | 46,000 |
1985/01/07 | 415 | 419 | 410 | 410 | 45,000 |
1985/01/05 | 420 | 420 | 418 | 419 | 49,000 |
1985/01/04 | 420 | 420 | 420 | 420 | 17,000 |