日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 400 400 395 395 27,000
1986/12/26 395 399 391 399 102,000
1986/12/25 401 402 395 395 132,000
1986/12/24 408 408 401 401 75,000
1986/12/23 409 409 406 408 56,000
1986/12/22 405 410 405 410 64,000
1986/12/19 403 411 403 405 91,000
1986/12/18 405 410 401 403 55,000
1986/12/17 411 411 406 410 55,000
1986/12/16 419 419 414 419 44,000
1986/12/15 419 419 410 418 42,000
1986/12/12 405 415 405 409 49,000
1986/12/11 403 411 402 407 170,000
1986/12/10 410 410 403 403 74,000
1986/12/09 410 419 408 408 40,000
1986/12/08 408 414 407 410 53,000
1986/12/06 406 408 406 408 45,000
1986/12/05 410 410 408 408 60,000
1986/12/04 410 420 410 420 26,000
1986/12/03 421 424 406 406 38,000
1986/12/02 430 430 421 421 41,000
1986/12/01 430 430 429 429 34,000
1986/11/29 421 424 421 422 23,000
1986/11/28 429 429 416 418 62,000
1986/11/27 415 435 415 435 106,000
1986/11/26 405 410 405 406 76,000
1986/11/25 410 410 405 406 56,000
1986/11/22 400 410 400 402 51,000
1986/11/21 410 411 403 405 27,000
1986/11/20 414 415 405 405 76,000
1986/11/19 417 417 410 410 32,000
1986/11/18 410 420 404 418 75,000
1986/11/17 415 418 405 418 80,000
1986/11/14 405 414 400 407 99,000
1986/11/13 396 418 396 418 135,000
1986/11/12 397 400 396 400 43,000
1986/11/11 390 400 390 400 29,000
1986/11/10 396 400 396 400 28,000
1986/11/07 400 408 393 408 191,000
1986/11/06 404 404 397 400 16,000
1986/11/05 417 417 400 406 56,000
1986/11/04 389 419 389 419 56,000
1986/11/01 385 390 382 390 22,000
1986/10/31 390 399 381 399 63,000
1986/10/30 400 405 390 390 85,000
1986/10/29 383 400 383 395 73,000
1986/10/28 385 385 378 380 13,000
1986/10/27 383 385 383 385 10,000
1986/10/25 370 373 370 373 18,000
1986/10/24 360 367 354 360 95,000
1986/10/23 365 365 359 360 84,000
1986/10/22 365 365 365 365 28,000
1986/10/21 370 375 365 365 25,000
1986/10/20 385 385 379 380 31,000
1986/10/17 385 385 381 381 15,000
1986/10/16 380 385 380 385 33,000
1986/10/15 380 380 374 374 24,000
1986/10/14 379 379 374 374 18,000
1986/10/13 390 390 389 389 15,000
1986/10/09 380 380 380 380 5,000
1986/10/08 373 373 370 370 53,000
1986/10/07 390 390 388 388 13,000
1986/10/06 390 392 390 390 25,000
1986/10/04 365 390 365 390 34,000
1986/10/03 365 370 360 360 42,000
1986/10/02 375 376 360 364 43,000
1986/10/01 385 385 375 380 45,000
1986/09/30 383 390 380 390 30,000
1986/09/29 382 383 380 383 42,000
1986/09/27 391 391 380 380 41,000
1986/09/26 400 400 397 397 69,000
1986/09/25 420 420 405 405 65,000
1986/09/24 405 419 405 410 51,000
1986/09/22 398 420 398 420 27,000
1986/09/19 399 400 393 400 37,000
1986/09/18 388 395 388 393 76,000
1986/09/17 395 395 392 392 21,000
1986/09/16 385 385 385 385 72,000
1986/09/12 408 410 405 410 38,000
1986/09/11 405 410 405 410 73,000
1986/09/10 410 410 408 409 27,000
1986/09/09 425 425 405 405 41,000
1986/09/08 425 425 425 425 6,000
1986/09/06 434 434 420 420 82,000
1986/09/05 435 435 435 435 18,000
1986/09/04 424 424 421 422 8,000
1986/09/03 422 425 421 421 64,000
1986/09/02 422 425 420 422 39,000
1986/09/01 422 424 420 421 39,000
1986/08/30 430 430 425 425 42,000
1986/08/29 425 430 420 430 35,000
1986/08/28 421 422 420 421 56,000
1986/08/27 430 431 425 426 39,000
1986/08/26 444 445 439 439 21,000
1986/08/25 442 450 442 450 111,000
1986/08/22 406 406 390 390 175,000
1986/08/21 430 430 426 426 21,000
1986/08/20 440 440 426 430 84,000
1986/08/19 440 445 440 440 80,000
1986/08/18 453 454 440 440 70,000
1986/08/15 459 459 452 453 75,000
1986/08/14 465 465 451 451 48,000
1986/08/13 468 468 465 465 38,000
1986/08/12 471 471 467 468 24,000
1986/08/11 475 475 465 466 39,000
1986/08/08 468 478 468 475 68,000
1986/08/07 463 468 460 467 42,000
1986/08/06 460 463 453 453 26,000
1986/08/05 450 452 450 451 34,000
1986/08/04 451 455 448 448 55,000
1986/08/02 460 460 450 459 41,000
1986/08/01 465 465 460 460 95,000
1986/07/31 480 480 450 450 213,000
1986/07/30 481 485 465 468 90,000
1986/07/29 490 490 479 480 47,000
1986/07/28 490 492 489 490 48,000
1986/07/26 490 490 476 479 73,000
1986/07/25 483 490 482 490 80,000
1986/07/24 485 487 482 483 64,000
1986/07/23 485 490 485 487 49,000
1986/07/22 482 485 475 482 130,000
1986/07/21 493 500 481 490 112,000
1986/07/19 500 500 495 500 81,000
1986/07/18 500 508 490 493 230,000
1986/07/17 493 510 491 510 75,000
1986/07/16 518 518 493 493 174,000
1986/07/15 517 520 503 508 150,000
1986/07/14 534 534 516 517 186,000
1986/07/11 519 530 512 530 165,000
1986/07/10 521 525 520 520 141,000
1986/07/09 533 535 521 521 289,000
1986/07/08 525 533 519 533 260,000
1986/07/07 534 540 528 528 437,000
1986/07/05 515 529 514 527 693,000
1986/07/04 519 519 511 515 179,000
1986/07/03 514 516 510 516 260,000
1986/07/02 505 515 500 504 315,000
1986/07/01 502 507 497 500 106,000
1986/06/30 504 507 502 503 123,000
1986/06/28 507 514 501 504 131,000
1986/06/27 520 520 500 514 397,000
1986/06/26 505 517 504 516 404,000
1986/06/25 490 501 490 501 249,000
1986/06/24 491 495 486 489 65,000
1986/06/23 490 493 483 488 65,000
1986/06/21 492 492 488 490 81,000
1986/06/20 490 498 488 490 164,000
1986/06/19 490 498 490 495 208,000
1986/06/18 488 493 488 489 99,000
1986/06/17 487 490 485 488 120,000
1986/06/16 495 496 488 488 69,000
1986/06/13 490 498 490 490 103,000
1986/06/12 496 505 488 496 107,000
1986/06/11 492 510 492 505 107,000
1986/06/10 487 496 487 492 155,000
1986/06/09 510 510 496 497 167,000
1986/06/07 495 500 493 500 107,000
1986/06/06 493 501 493 493 102,000
1986/06/05 507 510 500 503 198,000
1986/06/04 510 515 507 507 234,000
1986/06/03 514 520 511 515 282,000
1986/06/02 520 520 510 511 275,000
1986/05/31 523 523 517 519 246,000
1986/05/30 501 518 500 515 311,000
1986/05/29 525 525 500 505 671,000
1986/05/28 497 526 494 520 1,792,000
1986/05/27 489 495 481 493 185,000
1986/05/26 500 503 490 491 541,000
1986/05/24 495 500 492 497 475,000
1986/05/23 492 492 485 490 396,000
1986/05/22 493 493 485 487 268,000
1986/05/21 481 490 480 488 556,000
1986/05/20 475 484 473 475 405,000
1986/05/19 471 474 469 472 158,000
1986/05/17 470 475 467 469 111,000
1986/05/16 481 487 466 480 628,000
1986/05/15 485 500 480 480 1,741,000
1986/05/14 465 480 460 480 798,000
1986/05/13 460 465 457 465 207,000
1986/05/12 453 460 450 459 158,000
1986/05/09 463 463 443 450 185,000
1986/05/08 460 465 454 460 299,000
1986/05/07 435 445 435 445 106,000
1986/05/06 428 439 427 431 57,000
1986/05/02 431 437 426 431 49,000
1986/05/01 435 439 426 426 56,000
1986/04/30 436 440 435 436 120,000
1986/04/28 425 439 425 435 79,000
1986/04/26 422 431 422 426 48,000
1986/04/25 422 438 421 422 81,000
1986/04/24 430 430 421 421 80,000
1986/04/23 439 439 425 430 107,000
1986/04/22 430 440 430 440 84,000
1986/04/21 440 443 430 430 91,000
1986/04/19 440 440 435 435 62,000
1986/04/18 445 448 435 440 112,000
1986/04/17 425 440 425 440 109,000
1986/04/16 429 434 420 420 96,000
1986/04/15 435 438 428 433 28,000
1986/04/14 433 435 428 430 84,000
1986/04/11 423 428 420 428 166,000
1986/04/10 422 426 421 422 90,000
1986/04/09 425 430 421 421 43,000
1986/04/08 421 426 421 422 27,000
1986/04/07 420 423 420 421 28,000
1986/04/05 425 430 424 424 55,000
1986/04/04 432 436 430 430 109,000
1986/04/03 435 438 433 435 51,000
1986/04/02 430 438 430 438 45,000
1986/04/01 430 431 428 428 76,000
1986/03/31 421 426 421 424 40,000
1986/03/29 421 421 418 419 119,000
1986/03/28 420 423 417 419 207,000
1986/03/27 424 425 415 425 58,000
1986/03/26 425 425 416 425 98,000
1986/03/25 425 426 420 425 88,000
1986/03/24 433 436 420 421 135,000
1986/03/22 435 442 430 432 115,000
1986/03/20 445 450 440 440 236,000
1986/03/19 454 461 445 445 267,000
1986/03/18 467 468 448 448 457,000
1986/03/17 470 472 465 468 469,000
1986/03/15 456 469 455 469 408,000
1986/03/14 459 460 448 455 262,000
1986/03/13 440 444 435 438 167,000
1986/03/12 450 450 438 438 88,000
1986/03/11 455 457 435 435 120,000
1986/03/10 460 460 454 455 50,000
1986/03/07 456 459 452 459 178,000
1986/03/06 441 461 441 457 153,000
1986/03/05 440 441 437 440 76,000
1986/03/04 443 444 441 442 71,000
1986/03/03 447 448 443 448 99,000
1986/03/01 435 448 435 448 145,000
1986/02/28 430 440 430 435 110,000
1986/02/27 442 447 435 435 95,000
1986/02/26 449 449 438 438 85,000
1986/02/25 445 450 437 449 74,000
1986/02/24 445 450 441 450 64,000
1986/02/22 440 446 440 445 103,000
1986/02/21 445 446 443 445 92,000
1986/02/20 440 450 440 445 96,000
1986/02/19 439 445 437 442 89,000
1986/02/18 440 443 437 439 108,000
1986/02/17 445 448 440 440 127,000
1986/02/15 450 452 440 450 149,000
1986/02/14 457 460 450 452 159,000
1986/02/13 480 480 451 452 416,000
1986/02/12 465 486 465 479 2,480,000
1986/02/10 457 468 451 457 1,402,000
1986/02/07 448 458 445 457 1,779,000
1986/02/06 441 454 440 440 1,374,000
1986/02/05 420 440 420 437 398,000
1986/02/04 423 425 416 416 86,000
1986/02/03 419 425 415 415 87,000
1986/02/01 418 420 417 419 37,000
1986/01/31 425 425 417 420 82,000
1986/01/30 420 425 415 424 119,000
1986/01/29 410 415 409 410 91,000
1986/01/28 417 417 413 415 54,000
1986/01/27 415 418 412 414 46,000
1986/01/25 410 412 408 410 44,000
1986/01/24 414 415 410 413 58,000
1986/01/23 415 418 411 411 70,000
1986/01/22 419 420 415 415 51,000
1986/01/21 419 420 413 420 94,000
1986/01/20 424 425 415 423 71,000
1986/01/18 417 423 415 423 84,000
1986/01/17 425 428 418 422 92,000
1986/01/16 426 432 423 430 135,000
1986/01/14 422 434 422 426 80,000
1986/01/13 422 435 421 435 74,000
1986/01/10 430 430 420 421 149,000
1986/01/09 433 440 433 435 170,000
1986/01/08 442 444 430 438 718,000
1986/01/07 430 435 428 432 342,000
1986/01/06 410 420 406 420 121,000
1986/01/04 405 409 405 407 21,000

このページの先頭へ