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 |
|---|---|---|---|---|---|
| 1991/12/30 | 818 | 820 | 800 | 819 | 145,000 |
| 1991/12/27 | 810 | 815 | 794 | 798 | 120,000 |
| 1991/12/26 | 770 | 805 | 770 | 798 | 246,000 |
| 1991/12/25 | 749 | 767 | 749 | 766 | 166,000 |
| 1991/12/24 | 741 | 769 | 701 | 701 | 140,000 |
| 1991/12/20 | 752 | 752 | 740 | 740 | 85,000 |
| 1991/12/19 | 770 | 770 | 740 | 740 | 103,000 |
| 1991/12/18 | 794 | 800 | 774 | 780 | 111,000 |
| 1991/12/17 | 802 | 820 | 800 | 804 | 195,000 |
| 1991/12/16 | 798 | 805 | 774 | 805 | 235,000 |
| 1991/12/13 | 750 | 800 | 740 | 798 | 1,627,000 |
| 1991/12/12 | 681 | 730 | 681 | 710 | 220,000 |
| 1991/12/11 | 700 | 700 | 650 | 678 | 452,000 |
| 1991/12/10 | 750 | 750 | 705 | 710 | 170,000 |
| 1991/12/09 | 759 | 780 | 759 | 760 | 256,000 |
| 1991/12/06 | 718 | 759 | 718 | 759 | 138,000 |
| 1991/12/05 | 730 | 730 | 715 | 718 | 142,000 |
| 1991/12/04 | 700 | 725 | 700 | 725 | 64,000 |
| 1991/12/03 | 693 | 714 | 685 | 694 | 132,000 |
| 1991/12/02 | 706 | 706 | 682 | 683 | 138,000 |
| 1991/11/29 | 729 | 729 | 706 | 706 | 58,000 |
| 1991/11/28 | 710 | 728 | 708 | 728 | 147,000 |
| 1991/11/27 | 713 | 732 | 712 | 713 | 98,000 |
| 1991/11/26 | 710 | 720 | 703 | 712 | 112,000 |
| 1991/11/25 | 705 | 710 | 700 | 703 | 68,000 |
| 1991/11/22 | 725 | 725 | 700 | 715 | 70,000 |
| 1991/11/21 | 715 | 725 | 701 | 725 | 141,000 |
| 1991/11/20 | 700 | 715 | 700 | 705 | 111,000 |
| 1991/11/19 | 712 | 720 | 705 | 705 | 186,000 |
| 1991/11/18 | 750 | 752 | 704 | 704 | 92,000 |
| 1991/11/15 | 774 | 774 | 750 | 760 | 232,000 |
| 1991/11/14 | 800 | 800 | 775 | 779 | 102,000 |
| 1991/11/13 | 825 | 830 | 820 | 820 | 115,000 |
| 1991/11/12 | 795 | 806 | 790 | 805 | 151,000 |
| 1991/11/11 | 786 | 790 | 780 | 790 | 93,000 |
| 1991/11/08 | 839 | 845 | 826 | 826 | 167,000 |
| 1991/11/07 | 843 | 850 | 835 | 835 | 146,000 |
| 1991/11/06 | 831 | 851 | 831 | 845 | 52,000 |
| 1991/11/05 | 861 | 870 | 851 | 851 | 85,000 |
| 1991/11/01 | 880 | 898 | 880 | 880 | 176,000 |
| 1991/10/31 | 880 | 900 | 875 | 900 | 238,000 |
| 1991/10/30 | 868 | 900 | 861 | 890 | 430,000 |
| 1991/10/29 | 870 | 880 | 859 | 878 | 225,000 |
| 1991/10/28 | 840 | 850 | 840 | 850 | 101,000 |
| 1991/10/25 | 821 | 850 | 821 | 850 | 169,000 |
| 1991/10/24 | 825 | 850 | 825 | 841 | 195,000 |
| 1991/10/23 | 815 | 825 | 805 | 825 | 67,000 |
| 1991/10/22 | 821 | 835 | 821 | 835 | 139,000 |
| 1991/10/21 | 824 | 851 | 819 | 851 | 97,000 |
| 1991/10/18 | 820 | 821 | 818 | 821 | 236,000 |
| 1991/10/17 | 800 | 824 | 800 | 819 | 273,000 |
| 1991/10/16 | 800 | 815 | 799 | 810 | 64,000 |
| 1991/10/15 | 810 | 820 | 800 | 818 | 131,000 |
| 1991/10/14 | 819 | 819 | 810 | 810 | 45,000 |
| 1991/10/11 | 815 | 819 | 800 | 819 | 152,000 |
| 1991/10/09 | 777 | 820 | 777 | 820 | 198,000 |
| 1991/10/08 | 790 | 799 | 789 | 790 | 55,000 |
| 1991/10/07 | 784 | 810 | 774 | 780 | 102,000 |
| 1991/10/04 | 809 | 809 | 799 | 805 | 55,000 |
| 1991/10/03 | 779 | 820 | 779 | 815 | 234,000 |
| 1991/10/02 | 806 | 810 | 788 | 800 | 285,000 |
| 1991/10/01 | 715 | 715 | 715 | 715 | 48,000 |
| 1991/09/30 | 760 | 760 | 735 | 735 | 117,000 |
| 1991/09/27 | 750 | 760 | 747 | 755 | 307,000 |
| 1991/09/26 | 676 | 695 | 675 | 677 | 39,000 |
| 1991/09/25 | 687 | 687 | 674 | 675 | 54,000 |
| 1991/09/24 | 649 | 680 | 649 | 680 | 91,000 |
| 1991/09/20 | 636 | 690 | 636 | 675 | 99,000 |
| 1991/09/19 | 646 | 646 | 635 | 635 | 80,000 |
| 1991/09/18 | 651 | 652 | 640 | 646 | 143,000 |
| 1991/09/17 | 690 | 690 | 665 | 665 | 93,000 |
| 1991/09/13 | 640 | 673 | 640 | 665 | 2,002,000 |
| 1991/09/12 | 650 | 665 | 637 | 637 | 172,000 |
| 1991/09/11 | 649 | 665 | 643 | 650 | 80,000 |
| 1991/09/10 | 640 | 650 | 631 | 650 | 216,000 |
| 1991/09/09 | 653 | 653 | 634 | 636 | 82,000 |
| 1991/09/06 | 632 | 665 | 632 | 633 | 114,000 |
| 1991/09/05 | 609 | 629 | 605 | 620 | 125,000 |
| 1991/09/04 | 619 | 619 | 609 | 609 | 124,000 |
| 1991/09/03 | 630 | 639 | 605 | 605 | 101,000 |
| 1991/09/02 | 626 | 645 | 626 | 627 | 65,000 |
| 1991/08/30 | 648 | 662 | 626 | 626 | 79,000 |
| 1991/08/29 | 646 | 657 | 636 | 647 | 37,000 |
| 1991/08/28 | 636 | 643 | 636 | 636 | 120,000 |
| 1991/08/27 | 626 | 655 | 625 | 636 | 61,000 |
| 1991/08/26 | 662 | 662 | 614 | 618 | 102,000 |
| 1991/08/23 | 696 | 696 | 663 | 663 | 99,000 |
| 1991/08/22 | 691 | 700 | 691 | 697 | 67,000 |
| 1991/08/21 | 695 | 695 | 664 | 664 | 62,000 |
| 1991/08/20 | 703 | 703 | 661 | 665 | 119,000 |
| 1991/08/19 | 697 | 725 | 687 | 692 | 137,000 |
| 1991/08/16 | 721 | 730 | 711 | 711 | 82,000 |
| 1991/08/15 | 720 | 730 | 710 | 711 | 125,000 |
| 1991/08/14 | 695 | 720 | 695 | 720 | 161,000 |
| 1991/08/13 | 666 | 695 | 656 | 679 | 40,000 |
| 1991/08/12 | 696 | 696 | 668 | 668 | 50,000 |
| 1991/08/09 | 689 | 700 | 679 | 686 | 126,000 |
| 1991/08/08 | 669 | 690 | 665 | 669 | 127,000 |
| 1991/08/07 | 671 | 671 | 669 | 669 | 40,000 |
| 1991/08/06 | 670 | 670 | 621 | 621 | 73,000 |
| 1991/08/05 | 660 | 660 | 644 | 650 | 178,000 |
| 1991/08/02 | 680 | 681 | 655 | 656 | 190,000 |
| 1991/08/01 | 710 | 710 | 675 | 680 | 68,000 |
| 1991/07/31 | 682 | 710 | 670 | 710 | 273,000 |
| 1991/07/30 | 660 | 690 | 660 | 685 | 109,000 |
| 1991/07/29 | 698 | 698 | 650 | 650 | 91,000 |
| 1991/07/26 | 664 | 678 | 659 | 673 | 166,000 |
| 1991/07/25 | 658 | 664 | 648 | 654 | 68,000 |
| 1991/07/24 | 629 | 629 | 619 | 624 | 43,000 |
| 1991/07/23 | 616 | 620 | 609 | 609 | 58,000 |
| 1991/07/22 | 625 | 625 | 609 | 610 | 48,000 |
| 1991/07/19 | 620 | 624 | 614 | 617 | 48,000 |
| 1991/07/18 | 648 | 648 | 623 | 623 | 74,000 |
| 1991/07/17 | 648 | 648 | 637 | 638 | 42,000 |
| 1991/07/16 | 671 | 672 | 668 | 668 | 143,000 |
| 1991/07/15 | 670 | 670 | 670 | 670 | 40,000 |
| 1991/07/12 | 610 | 625 | 610 | 611 | 63,000 |
| 1991/07/11 | 615 | 620 | 610 | 610 | 60,000 |
| 1991/07/10 | 608 | 620 | 608 | 615 | 36,000 |
| 1991/07/09 | 640 | 640 | 595 | 598 | 199,000 |
| 1991/07/08 | 638 | 640 | 630 | 630 | 121,000 |
| 1991/07/05 | 641 | 641 | 621 | 621 | 59,000 |
| 1991/07/04 | 626 | 635 | 620 | 621 | 107,000 |
| 1991/07/03 | 666 | 666 | 626 | 626 | 100,000 |
| 1991/07/02 | 673 | 690 | 673 | 673 | 105,000 |
| 1991/07/01 | 641 | 685 | 640 | 670 | 95,000 |
| 1991/06/28 | 636 | 645 | 625 | 626 | 134,000 |
| 1991/06/27 | 645 | 650 | 630 | 631 | 105,000 |
| 1991/06/26 | 650 | 662 | 649 | 655 | 115,000 |
| 1991/06/25 | 655 | 670 | 642 | 659 | 108,000 |
| 1991/06/24 | 669 | 669 | 655 | 655 | 103,000 |
| 1991/06/21 | 690 | 720 | 666 | 684 | 186,000 |
| 1991/06/20 | 660 | 704 | 660 | 700 | 297,000 |
| 1991/06/19 | 702 | 702 | 650 | 650 | 125,000 |
| 1991/06/18 | 729 | 735 | 701 | 702 | 153,000 |
| 1991/06/17 | 738 | 738 | 730 | 730 | 233,000 |
| 1991/06/14 | 739 | 739 | 731 | 739 | 2,292,000 |
| 1991/06/13 | 705 | 705 | 675 | 689 | 114,000 |
| 1991/06/12 | 710 | 720 | 709 | 709 | 99,000 |
| 1991/06/11 | 705 | 710 | 697 | 708 | 124,000 |
| 1991/06/10 | 700 | 709 | 683 | 691 | 107,000 |
| 1991/06/07 | 671 | 710 | 670 | 683 | 133,000 |
| 1991/06/06 | 687 | 687 | 670 | 670 | 124,000 |
| 1991/06/05 | 717 | 718 | 677 | 677 | 232,000 |
| 1991/06/04 | 700 | 722 | 700 | 720 | 145,000 |
| 1991/06/03 | 731 | 734 | 692 | 710 | 112,000 |
| 1991/05/31 | 729 | 730 | 720 | 730 | 238,000 |
| 1991/05/30 | 715 | 729 | 710 | 729 | 165,000 |
| 1991/05/29 | 710 | 730 | 702 | 710 | 224,000 |
| 1991/05/28 | 718 | 718 | 701 | 701 | 44,000 |
| 1991/05/27 | 701 | 720 | 700 | 720 | 43,000 |
| 1991/05/24 | 725 | 725 | 701 | 701 | 99,000 |
| 1991/05/23 | 720 | 730 | 711 | 720 | 94,000 |
| 1991/05/22 | 730 | 730 | 710 | 720 | 91,000 |
| 1991/05/21 | 721 | 730 | 713 | 714 | 87,000 |
| 1991/05/20 | 741 | 751 | 726 | 726 | 70,000 |
| 1991/05/17 | 759 | 770 | 741 | 741 | 72,000 |
| 1991/05/16 | 750 | 760 | 740 | 749 | 65,000 |
| 1991/05/15 | 784 | 790 | 778 | 780 | 84,000 |
| 1991/05/14 | 810 | 818 | 804 | 804 | 107,000 |
| 1991/05/13 | 799 | 810 | 792 | 810 | 108,000 |
| 1991/05/10 | 788 | 800 | 788 | 792 | 72,000 |
| 1991/05/09 | 776 | 800 | 775 | 798 | 207,000 |
| 1991/05/08 | 780 | 781 | 775 | 776 | 91,000 |
| 1991/05/07 | 795 | 800 | 780 | 781 | 18,000 |
| 1991/05/02 | 785 | 798 | 776 | 797 | 81,000 |
| 1991/05/01 | 758 | 783 | 758 | 765 | 40,000 |
| 1991/04/30 | 775 | 788 | 765 | 765 | 38,000 |
| 1991/04/26 | 773 | 775 | 758 | 765 | 97,000 |
| 1991/04/25 | 774 | 775 | 760 | 774 | 86,000 |
| 1991/04/24 | 788 | 790 | 768 | 778 | 113,000 |
| 1991/04/23 | 739 | 818 | 735 | 818 | 258,000 |
| 1991/04/22 | 750 | 750 | 740 | 740 | 63,000 |
| 1991/04/19 | 743 | 760 | 736 | 760 | 55,000 |
| 1991/04/18 | 735 | 735 | 725 | 733 | 70,000 |
| 1991/04/17 | 758 | 765 | 750 | 765 | 161,000 |
| 1991/04/16 | 769 | 769 | 755 | 758 | 79,000 |
| 1991/04/15 | 731 | 771 | 731 | 769 | 98,000 |
| 1991/04/12 | 726 | 726 | 722 | 726 | 65,000 |
| 1991/04/11 | 730 | 730 | 700 | 726 | 65,000 |
| 1991/04/10 | 721 | 730 | 721 | 730 | 89,000 |
| 1991/04/09 | 725 | 734 | 725 | 725 | 130,000 |
| 1991/04/08 | 765 | 770 | 750 | 752 | 44,000 |
| 1991/04/05 | 756 | 766 | 756 | 765 | 72,000 |
| 1991/04/04 | 770 | 783 | 766 | 766 | 57,000 |
| 1991/04/03 | 770 | 770 | 760 | 770 | 87,000 |
| 1991/04/02 | 750 | 779 | 749 | 765 | 80,000 |
| 1991/04/01 | 793 | 793 | 759 | 760 | 104,000 |
| 1991/03/29 | 780 | 795 | 779 | 795 | 334,000 |
| 1991/03/28 | 710 | 720 | 710 | 710 | 35,000 |
| 1991/03/27 | 760 | 760 | 720 | 720 | 60,000 |
| 1991/03/26 | 770 | 770 | 750 | 760 | 72,000 |
| 1991/03/25 | 767 | 777 | 765 | 766 | 422,000 |
| 1991/03/22 | 687 | 687 | 687 | 687 | 132,000 |
| 1991/03/20 | 726 | 733 | 716 | 716 | 160,000 |
| 1991/03/19 | 699 | 716 | 698 | 716 | 100,000 |
| 1991/03/18 | 717 | 717 | 710 | 716 | 108,000 |
| 1991/03/15 | 720 | 720 | 719 | 719 | 84,000 |
| 1991/03/14 | 730 | 735 | 710 | 710 | 121,000 |
| 1991/03/13 | 719 | 720 | 704 | 710 | 85,000 |
| 1991/03/12 | 703 | 725 | 700 | 720 | 161,000 |
| 1991/03/11 | 676 | 693 | 676 | 693 | 122,000 |
| 1991/03/08 | 705 | 705 | 681 | 681 | 1,212,000 |
| 1991/03/07 | 685 | 697 | 676 | 685 | 55,000 |
| 1991/03/06 | 680 | 685 | 670 | 685 | 78,000 |
| 1991/03/05 | 680 | 681 | 650 | 670 | 66,000 |
| 1991/03/04 | 660 | 670 | 651 | 670 | 49,000 |
| 1991/03/01 | 670 | 671 | 655 | 670 | 101,000 |
| 1991/02/28 | 670 | 679 | 670 | 671 | 84,000 |
| 1991/02/27 | 669 | 670 | 668 | 669 | 128,000 |
| 1991/02/26 | 652 | 660 | 635 | 659 | 192,000 |
| 1991/02/25 | 634 | 634 | 622 | 625 | 89,000 |
| 1991/02/22 | 648 | 665 | 640 | 664 | 161,000 |
| 1991/02/21 | 660 | 674 | 644 | 648 | 84,000 |
| 1991/02/20 | 669 | 680 | 664 | 680 | 124,000 |
| 1991/02/19 | 666 | 683 | 663 | 679 | 291,000 |
| 1991/02/18 | 670 | 680 | 658 | 680 | 113,000 |
| 1991/02/15 | 640 | 668 | 640 | 660 | 256,000 |
| 1991/02/14 | 650 | 682 | 650 | 680 | 227,000 |
| 1991/02/13 | 629 | 650 | 628 | 641 | 158,000 |
| 1991/02/12 | 643 | 650 | 635 | 635 | 162,000 |
| 1991/02/08 | 665 | 665 | 650 | 653 | 225,000 |
| 1991/02/07 | 678 | 678 | 656 | 666 | 41,000 |
| 1991/02/06 | 690 | 706 | 675 | 675 | 101,000 |
| 1991/02/05 | 675 | 688 | 668 | 685 | 57,000 |
| 1991/02/04 | 686 | 689 | 660 | 665 | 23,000 |
| 1991/02/01 | 680 | 686 | 679 | 686 | 55,000 |
| 1991/01/31 | 700 | 700 | 692 | 695 | 43,000 |
| 1991/01/30 | 689 | 690 | 688 | 690 | 73,000 |
| 1991/01/29 | 682 | 692 | 682 | 690 | 35,000 |
| 1991/01/28 | 690 | 706 | 690 | 706 | 96,000 |
| 1991/01/25 | 680 | 700 | 680 | 699 | 200,000 |
| 1991/01/24 | 677 | 680 | 670 | 680 | 265,000 |
| 1991/01/23 | 670 | 679 | 669 | 675 | 81,000 |
| 1991/01/22 | 680 | 680 | 663 | 680 | 76,000 |
| 1991/01/21 | 679 | 680 | 656 | 680 | 118,000 |
| 1991/01/18 | 654 | 656 | 644 | 656 | 121,000 |
| 1991/01/17 | 625 | 640 | 625 | 639 | 74,000 |
| 1991/01/16 | 668 | 668 | 630 | 635 | 38,000 |
| 1991/01/14 | 679 | 679 | 659 | 670 | 53,000 |
| 1991/01/11 | 669 | 680 | 655 | 680 | 164,000 |
| 1991/01/10 | 635 | 670 | 630 | 669 | 111,000 |
| 1991/01/09 | 624 | 650 | 610 | 640 | 80,000 |
| 1991/01/07 | 670 | 679 | 657 | 664 | 62,000 |
| 1991/01/04 | 630 | 690 | 630 | 690 | 93,000 |