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
1990/12/28 650 650 645 650 58,000
1990/12/27 625 660 625 660 163,000
1990/12/26 629 635 629 635 104,000
1990/12/25 629 640 629 639 107,000
1990/12/21 639 649 627 649 95,000
1990/12/20 660 660 645 650 320,000
1990/12/19 640 660 634 660 315,000
1990/12/18 601 620 600 620 189,000
1990/12/17 595 600 575 600 93,000
1990/12/14 570 585 565 585 1,247,000
1990/12/13 590 600 580 600 94,000
1990/12/12 560 591 560 580 90,000
1990/12/11 570 580 560 580 133,000
1990/12/10 580 590 570 570 45,000
1990/12/07 580 580 565 580 137,000
1990/12/06 570 570 560 570 123,000
1990/12/05 570 570 560 570 114,000
1990/12/04 560 570 560 570 63,000
1990/12/03 585 585 570 570 97,000
1990/11/30 536 579 532 579 128,000
1990/11/29 556 560 556 557 79,000
1990/11/28 620 620 596 596 111,000
1990/11/27 600 625 595 620 111,000
1990/11/26 603 605 599 602 119,000
1990/11/22 569 593 569 593 257,000
1990/11/21 537 550 537 550 62,000
1990/11/20 521 545 521 545 54,000
1990/11/19 545 555 530 540 87,000
1990/11/16 539 549 539 539 63,000
1990/11/15 574 574 565 574 70,000
1990/11/14 550 575 550 575 84,000
1990/11/13 551 565 551 565 128,000
1990/11/09 515 520 510 520 48,000
1990/11/08 532 543 520 520 113,000
1990/11/07 565 566 552 552 69,000
1990/11/06 623 623 565 565 30,000
1990/11/05 619 629 613 613 41,000
1990/11/02 600 610 588 599 59,000
1990/11/01 611 611 598 610 64,000
1990/10/31 610 630 610 612 59,000
1990/10/30 649 650 620 620 100,000
1990/10/29 634 649 634 649 149,000
1990/10/26 643 644 629 644 65,000
1990/10/25 640 650 615 645 127,000
1990/10/24 629 649 625 630 313,000
1990/10/23 615 650 615 640 220,000
1990/10/22 580 621 580 621 89,000
1990/10/19 609 610 580 580 86,000
1990/10/18 580 610 573 609 112,000
1990/10/17 615 615 600 600 101,000
1990/10/16 600 628 600 619 185,000
1990/10/15 570 590 565 590 112,000
1990/10/12 554 556 526 550 70,000
1990/10/11 560 568 535 560 41,000
1990/10/09 600 600 565 565 108,000
1990/10/08 575 597 574 597 175,000
1990/10/05 530 570 530 555 88,000
1990/10/04 540 540 525 540 57,000
1990/10/03 590 598 552 575 135,000
1990/10/02 600 600 600 600 200,000
1990/10/01 508 508 500 500 82,000
1990/09/28 548 555 529 555 163,000
1990/09/27 550 560 539 550 112,000
1990/09/26 574 574 545 545 122,000
1990/09/25 545 564 545 560 98,000
1990/09/21 535 550 535 540 209,000
1990/09/20 531 560 530 560 61,000
1990/09/19 541 575 521 521 78,000
1990/09/18 550 552 520 540 81,000
1990/09/17 575 575 552 552 162,000
1990/09/14 532 565 532 565 641,000
1990/09/13 595 595 559 560 176,000
1990/09/12 540 590 540 590 168,000
1990/09/11 562 582 548 580 150,000
1990/09/07 522 525 501 510 115,000
1990/09/06 550 550 530 532 158,000
1990/09/05 530 536 530 535 98,000
1990/09/04 581 590 570 580 107,000
1990/09/03 582 629 582 619 79,000
1990/08/31 561 605 561 581 102,000
1990/08/30 557 561 531 532 61,000
1990/08/29 591 600 550 555 113,000
1990/08/28 630 630 581 581 190,000
1990/08/27 588 602 588 602 40,000
1990/08/24 530 551 530 542 137,000
1990/08/23 539 573 530 535 258,000
1990/08/22 625 630 559 559 260,000
1990/08/21 648 648 630 630 98,000
1990/08/20 624 631 624 628 206,000
1990/08/16 739 739 720 725 143,000
1990/08/15 730 730 730 730 135,000
1990/08/14 622 630 612 630 110,000
1990/08/13 654 654 602 602 116,000
1990/08/10 697 700 650 655 117,000
1990/08/09 706 715 690 690 176,000
1990/08/08 699 700 687 687 156,000
1990/08/07 710 731 700 700 137,000
1990/08/06 750 750 720 750 94,000
1990/08/03 765 770 735 740 56,000
1990/08/02 792 797 785 785 95,000
1990/08/01 835 835 790 790 102,000
1990/07/31 800 822 800 815 30,000
1990/07/30 790 790 790 790 28,000
1990/07/27 855 855 816 820 99,000
1990/07/26 855 866 855 855 63,000
1990/07/25 852 855 852 855 28,000
1990/07/24 852 855 852 852 41,000
1990/07/23 872 872 857 872 54,000
1990/07/20 880 899 880 881 56,000
1990/07/19 900 901 895 900 47,000
1990/07/18 918 918 910 910 39,000
1990/07/17 918 918 910 914 53,000
1990/07/16 918 918 910 914 39,000
1990/07/13 916 918 914 914 35,000
1990/07/12 894 918 889 918 172,000
1990/07/11 894 900 894 894 79,000
1990/07/10 890 899 889 895 48,000
1990/07/09 899 900 898 899 114,000
1990/07/06 875 885 873 880 60,000
1990/07/05 880 900 880 880 57,000
1990/07/04 880 901 880 880 95,000
1990/07/03 880 880 880 880 55,000
1990/07/02 864 870 845 860 174,000
1990/06/29 903 903 884 884 106,000
1990/06/28 912 912 895 895 86,000
1990/06/27 915 919 895 915 172,000
1990/06/26 835 875 835 875 47,000
1990/06/25 840 850 835 835 54,000
1990/06/22 815 850 815 850 23,000
1990/06/21 849 851 835 845 75,000
1990/06/20 848 850 848 850 64,000
1990/06/19 865 866 850 858 62,000
1990/06/18 905 910 875 875 43,000
1990/06/15 905 910 905 905 108,000
1990/06/14 900 910 890 900 39,000
1990/06/13 906 906 890 890 78,000
1990/06/12 905 910 900 906 121,000
1990/06/11 903 904 900 900 81,000
1990/06/08 920 920 900 900 284,000
1990/06/07 910 910 890 900 67,000
1990/06/06 881 900 881 900 24,000
1990/06/05 909 909 880 880 50,000
1990/06/04 881 909 881 909 23,000
1990/06/01 880 890 880 881 87,000
1990/05/31 890 890 870 875 80,000
1990/05/30 883 896 867 880 165,000
1990/05/29 923 923 882 882 108,000
1990/05/28 925 947 925 943 145,000
1990/05/25 935 935 930 935 126,000
1990/05/24 900 915 890 915 114,000
1990/05/23 914 915 900 900 132,000
1990/05/22 843 874 843 874 67,000
1990/05/21 899 899 851 851 83,000
1990/05/18 919 920 891 899 82,000
1990/05/17 930 939 920 920 86,000
1990/05/16 927 950 920 950 213,000
1990/05/15 929 950 926 927 336,000
1990/05/14 900 900 880 899 80,000
1990/05/11 848 890 848 870 149,000
1990/05/10 855 855 840 840 120,000
1990/05/09 835 850 830 835 47,000
1990/05/08 855 855 830 835 72,000
1990/05/07 840 858 840 858 92,000
1990/05/02 784 800 784 800 10,000
1990/05/01 795 795 766 790 19,000
1990/04/27 787 787 786 786 25,000
1990/04/26 795 800 780 780 100,000
1990/04/25 795 795 765 795 35,000
1990/04/24 786 800 780 795 54,000
1990/04/23 800 800 795 800 33,000
1990/04/20 839 839 780 780 68,000
1990/04/19 830 839 830 839 118,000
1990/04/18 705 750 705 750 77,000
1990/04/17 708 716 705 705 93,000
1990/04/16 729 729 700 705 118,000
1990/04/13 720 732 720 731 137,000
1990/04/12 765 765 722 730 173,000
1990/04/11 784 796 755 755 112,000
1990/04/10 783 799 783 785 185,000
1990/04/09 828 833 828 833 174,000
1990/04/06 860 870 850 850 181,000
1990/04/05 800 850 800 850 192,000
1990/04/04 865 875 847 856 387,000
1990/04/03 861 865 848 865 229,000
1990/04/02 848 851 848 851 143,000
1990/03/30 885 899 885 899 44,000
1990/03/29 912 912 890 895 169,000
1990/03/28 890 915 890 892 199,000
1990/03/27 890 890 890 890 87,000
1990/03/26 899 944 899 944 217,000
1990/03/23 944 944 871 872 119,000
1990/03/22 881 935 881 935 224,000
1990/03/20 879 900 869 890 273,000
1990/03/19 940 940 929 929 78,000
1990/03/16 920 930 920 920 95,000
1990/03/15 900 900 890 891 95,000
1990/03/14 877 890 850 850 122,000
1990/03/13 891 900 887 887 127,000
1990/03/12 977 977 921 921 190,000
1990/03/09 980 990 962 962 354,000
1990/03/08 960 980 960 980 122,000
1990/03/07 980 980 951 980 138,000
1990/03/06 1,020 1,030 980 980 75,000
1990/03/05 1,000 1,000 980 1,000 88,000
1990/03/02 990 990 981 990 92,000
1990/03/01 1,010 1,010 980 980 226,000
1990/02/28 1,040 1,050 990 1,000 192,000
1990/02/27 1,050 1,050 970 970 93,000
1990/02/26 1,060 1,060 980 1,030 228,000
1990/02/23 1,070 1,070 1,020 1,040 203,000
1990/02/22 1,070 1,070 990 1,070 214,000
1990/02/21 1,080 1,080 1,040 1,050 299,000
1990/02/20 1,080 1,090 1,040 1,090 200,000
1990/02/19 1,060 1,080 1,050 1,080 231,000
1990/02/16 1,110 1,110 1,040 1,040 288,000
1990/02/15 1,090 1,100 1,070 1,090 158,000
1990/02/14 1,090 1,090 1,070 1,080 108,000
1990/02/13 1,090 1,090 1,060 1,090 119,000
1990/02/09 1,100 1,110 1,060 1,060 334,000
1990/02/08 1,080 1,090 1,060 1,090 351,000
1990/02/07 1,110 1,110 1,040 1,040 454,000
1990/02/06 1,070 1,100 1,070 1,090 705,000
1990/02/05 1,060 1,070 1,040 1,060 244,000
1990/02/02 1,000 1,050 1,000 1,050 589,000
1990/02/01 995 1,000 990 1,000 86,000
1990/01/31 995 995 985 995 130,000
1990/01/30 1,010 1,010 995 995 74,000
1990/01/29 1,010 1,010 1,000 1,010 80,000
1990/01/26 1,000 1,010 1,000 1,010 65,000
1990/01/25 1,010 1,020 1,000 1,020 77,000
1990/01/24 1,020 1,020 1,000 1,000 91,000
1990/01/23 999 1,020 990 1,020 145,000
1990/01/22 975 1,000 975 998 143,000
1990/01/19 980 990 975 980 45,000
1990/01/18 990 1,000 979 1,000 82,000
1990/01/17 985 990 975 985 192,000
1990/01/16 994 1,000 980 990 81,000
1990/01/12 1,020 1,030 1,000 1,000 106,000
1990/01/11 1,020 1,030 1,020 1,030 232,000
1990/01/10 1,030 1,030 1,000 1,020 82,000
1990/01/09 1,030 1,030 985 1,010 109,000
1990/01/08 1,010 1,030 1,000 1,030 89,000
1990/01/05 983 1,020 980 1,000 112,000
1990/01/04 991 1,000 983 984 42,000

このページの先頭へ