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 |
|---|---|---|---|---|---|
| 1995/12/29 | 607 | 607 | 595 | 595 | 49,000 |
| 1995/12/28 | 614 | 615 | 594 | 609 | 67,000 |
| 1995/12/27 | 614 | 614 | 605 | 614 | 107,000 |
| 1995/12/26 | 592 | 614 | 592 | 614 | 106,000 |
| 1995/12/25 | 595 | 598 | 594 | 595 | 60,000 |
| 1995/12/22 | 600 | 600 | 591 | 594 | 178,000 |
| 1995/12/21 | 591 | 596 | 591 | 591 | 96,000 |
| 1995/12/20 | 604 | 607 | 596 | 596 | 98,000 |
| 1995/12/19 | 591 | 597 | 591 | 594 | 56,000 |
| 1995/12/18 | 599 | 600 | 590 | 600 | 88,000 |
| 1995/12/15 | 613 | 613 | 594 | 597 | 159,000 |
| 1995/12/14 | 600 | 615 | 593 | 615 | 162,000 |
| 1995/12/13 | 606 | 611 | 597 | 597 | 138,000 |
| 1995/12/12 | 615 | 615 | 604 | 604 | 250,000 |
| 1995/12/11 | 612 | 612 | 592 | 603 | 114,000 |
| 1995/12/08 | 616 | 616 | 590 | 602 | 1,585,000 |
| 1995/12/07 | 583 | 610 | 581 | 610 | 234,000 |
| 1995/12/06 | 585 | 597 | 576 | 583 | 391,000 |
| 1995/12/05 | 598 | 598 | 575 | 578 | 406,000 |
| 1995/12/04 | 600 | 600 | 585 | 595 | 112,000 |
| 1995/12/01 | 595 | 600 | 580 | 580 | 274,000 |
| 1995/11/30 | 600 | 610 | 590 | 591 | 169,000 |
| 1995/11/29 | 595 | 609 | 595 | 600 | 182,000 |
| 1995/11/28 | 590 | 619 | 590 | 611 | 189,000 |
| 1995/11/27 | 590 | 610 | 590 | 599 | 250,000 |
| 1995/11/24 | 581 | 582 | 570 | 570 | 166,000 |
| 1995/11/22 | 591 | 598 | 585 | 588 | 72,000 |
| 1995/11/21 | 590 | 609 | 590 | 609 | 159,000 |
| 1995/11/20 | 597 | 622 | 590 | 610 | 178,000 |
| 1995/11/17 | 620 | 620 | 583 | 600 | 406,000 |
| 1995/11/16 | 600 | 635 | 599 | 619 | 1,646,000 |
| 1995/11/15 | 581 | 601 | 581 | 590 | 647,000 |
| 1995/11/14 | 561 | 575 | 561 | 571 | 183,000 |
| 1995/11/13 | 564 | 570 | 553 | 560 | 116,000 |
| 1995/11/10 | 568 | 568 | 558 | 563 | 276,000 |
| 1995/11/09 | 592 | 593 | 551 | 558 | 423,000 |
| 1995/11/08 | 539 | 599 | 539 | 583 | 868,000 |
| 1995/11/07 | 548 | 550 | 538 | 538 | 67,000 |
| 1995/11/06 | 552 | 557 | 538 | 538 | 129,000 |
| 1995/11/02 | 534 | 554 | 527 | 553 | 113,000 |
| 1995/11/01 | 530 | 535 | 521 | 524 | 145,000 |
| 1995/10/31 | 545 | 550 | 524 | 535 | 122,000 |
| 1995/10/30 | 554 | 558 | 546 | 555 | 213,000 |
| 1995/10/27 | 540 | 547 | 525 | 525 | 195,000 |
| 1995/10/26 | 550 | 550 | 524 | 530 | 194,000 |
| 1995/10/25 | 534 | 551 | 534 | 545 | 87,000 |
| 1995/10/24 | 556 | 559 | 537 | 537 | 218,000 |
| 1995/10/23 | 548 | 561 | 548 | 558 | 435,000 |
| 1995/10/20 | 535 | 553 | 531 | 552 | 394,000 |
| 1995/10/19 | 508 | 539 | 508 | 527 | 366,000 |
| 1995/10/18 | 501 | 514 | 489 | 507 | 98,000 |
| 1995/10/17 | 491 | 504 | 491 | 498 | 81,000 |
| 1995/10/16 | 497 | 505 | 488 | 496 | 130,000 |
| 1995/10/13 | 490 | 508 | 490 | 492 | 154,000 |
| 1995/10/12 | 497 | 504 | 495 | 495 | 95,000 |
| 1995/10/11 | 503 | 505 | 496 | 496 | 70,000 |
| 1995/10/09 | 504 | 510 | 498 | 498 | 82,000 |
| 1995/10/06 | 491 | 520 | 491 | 514 | 139,000 |
| 1995/10/05 | 493 | 504 | 490 | 490 | 41,000 |
| 1995/10/04 | 515 | 515 | 488 | 488 | 80,000 |
| 1995/10/03 | 488 | 507 | 486 | 507 | 37,000 |
| 1995/10/02 | 494 | 494 | 485 | 488 | 94,000 |
| 1995/09/29 | 508 | 510 | 491 | 491 | 120,000 |
| 1995/09/28 | 526 | 533 | 518 | 518 | 122,000 |
| 1995/09/27 | 515 | 527 | 505 | 527 | 105,000 |
| 1995/09/26 | 496 | 515 | 493 | 515 | 77,000 |
| 1995/09/25 | 507 | 507 | 491 | 491 | 138,000 |
| 1995/09/22 | 498 | 508 | 498 | 501 | 113,000 |
| 1995/09/21 | 513 | 530 | 512 | 512 | 80,000 |
| 1995/09/20 | 540 | 540 | 520 | 520 | 215,000 |
| 1995/09/19 | 522 | 534 | 522 | 530 | 120,000 |
| 1995/09/18 | 529 | 534 | 522 | 522 | 238,000 |
| 1995/09/14 | 529 | 529 | 520 | 522 | 133,000 |
| 1995/09/13 | 520 | 520 | 511 | 519 | 127,000 |
| 1995/09/12 | 530 | 531 | 504 | 511 | 124,000 |
| 1995/09/11 | 508 | 531 | 508 | 521 | 256,000 |
| 1995/09/08 | 510 | 520 | 508 | 518 | 2,502,000 |
| 1995/09/07 | 477 | 480 | 467 | 480 | 68,000 |
| 1995/09/06 | 489 | 489 | 472 | 472 | 86,000 |
| 1995/09/05 | 475 | 490 | 475 | 489 | 122,000 |
| 1995/09/04 | 495 | 495 | 474 | 475 | 135,000 |
| 1995/09/01 | 490 | 495 | 487 | 495 | 64,000 |
| 1995/08/31 | 490 | 504 | 486 | 499 | 91,000 |
| 1995/08/30 | 510 | 510 | 489 | 489 | 110,000 |
| 1995/08/29 | 502 | 503 | 485 | 503 | 101,000 |
| 1995/08/28 | 481 | 498 | 481 | 498 | 65,000 |
| 1995/08/25 | 496 | 498 | 481 | 481 | 159,000 |
| 1995/08/24 | 494 | 498 | 485 | 486 | 88,000 |
| 1995/08/23 | 491 | 500 | 487 | 494 | 65,000 |
| 1995/08/22 | 488 | 505 | 485 | 486 | 131,000 |
| 1995/08/21 | 495 | 496 | 483 | 488 | 81,000 |
| 1995/08/18 | 489 | 505 | 487 | 500 | 238,000 |
| 1995/08/17 | 489 | 513 | 489 | 489 | 316,000 |
| 1995/08/16 | 510 | 512 | 493 | 493 | 406,000 |
| 1995/08/15 | 458 | 488 | 457 | 468 | 244,000 |
| 1995/08/14 | 454 | 467 | 454 | 458 | 100,000 |
| 1995/08/11 | 478 | 480 | 451 | 454 | 373,000 |
| 1995/08/10 | 455 | 465 | 450 | 464 | 87,000 |
| 1995/08/09 | 462 | 465 | 456 | 460 | 118,000 |
| 1995/08/08 | 457 | 470 | 452 | 461 | 119,000 |
| 1995/08/07 | 470 | 470 | 457 | 462 | 194,000 |
| 1995/08/04 | 476 | 480 | 465 | 465 | 150,000 |
| 1995/08/03 | 476 | 495 | 476 | 480 | 139,000 |
| 1995/08/02 | 467 | 498 | 467 | 476 | 114,000 |
| 1995/08/01 | 480 | 481 | 472 | 472 | 73,000 |
| 1995/07/31 | 495 | 505 | 480 | 480 | 200,000 |
| 1995/07/28 | 471 | 500 | 470 | 495 | 106,000 |
| 1995/07/27 | 465 | 495 | 460 | 490 | 174,000 |
| 1995/07/26 | 467 | 475 | 457 | 475 | 125,000 |
| 1995/07/25 | 478 | 479 | 470 | 470 | 118,000 |
| 1995/07/24 | 485 | 499 | 480 | 498 | 136,000 |
| 1995/07/21 | 485 | 486 | 480 | 485 | 176,000 |
| 1995/07/20 | 471 | 485 | 471 | 485 | 118,000 |
| 1995/07/19 | 493 | 497 | 470 | 485 | 164,000 |
| 1995/07/18 | 520 | 520 | 489 | 497 | 255,000 |
| 1995/07/17 | 505 | 524 | 500 | 520 | 730,000 |
| 1995/07/14 | 460 | 514 | 446 | 505 | 1,264,000 |
| 1995/07/13 | 450 | 450 | 440 | 440 | 380,000 |
| 1995/07/12 | 450 | 451 | 440 | 440 | 300,000 |
| 1995/07/11 | 421 | 456 | 417 | 453 | 212,000 |
| 1995/07/10 | 439 | 440 | 416 | 416 | 518,000 |
| 1995/07/07 | 390 | 429 | 386 | 429 | 632,000 |
| 1995/07/06 | 367 | 390 | 363 | 390 | 516,000 |
| 1995/07/05 | 367 | 367 | 362 | 363 | 59,000 |
| 1995/07/04 | 339 | 363 | 339 | 362 | 75,000 |
| 1995/07/03 | 346 | 346 | 323 | 337 | 110,000 |
| 1995/06/30 | 343 | 351 | 341 | 341 | 108,000 |
| 1995/06/29 | 363 | 363 | 340 | 348 | 199,000 |
| 1995/06/28 | 356 | 362 | 350 | 353 | 245,000 |
| 1995/06/27 | 356 | 360 | 355 | 355 | 157,000 |
| 1995/06/26 | 390 | 390 | 373 | 380 | 41,000 |
| 1995/06/23 | 373 | 385 | 368 | 385 | 98,000 |
| 1995/06/22 | 368 | 369 | 358 | 369 | 147,000 |
| 1995/06/21 | 352 | 365 | 352 | 363 | 217,000 |
| 1995/06/20 | 345 | 351 | 335 | 351 | 194,000 |
| 1995/06/19 | 350 | 350 | 340 | 340 | 216,000 |
| 1995/06/16 | 360 | 365 | 345 | 345 | 255,000 |
| 1995/06/15 | 360 | 360 | 333 | 360 | 175,000 |
| 1995/06/14 | 372 | 372 | 360 | 360 | 174,000 |
| 1995/06/13 | 389 | 390 | 361 | 367 | 207,000 |
| 1995/06/12 | 380 | 390 | 380 | 390 | 86,000 |
| 1995/06/09 | 400 | 405 | 400 | 405 | 1,069,000 |
| 1995/06/08 | 414 | 415 | 410 | 410 | 85,000 |
| 1995/06/07 | 414 | 419 | 412 | 419 | 54,000 |
| 1995/06/06 | 434 | 434 | 413 | 419 | 59,000 |
| 1995/06/05 | 430 | 430 | 412 | 429 | 56,000 |
| 1995/06/02 | 430 | 438 | 427 | 430 | 141,000 |
| 1995/06/01 | 415 | 431 | 415 | 428 | 79,000 |
| 1995/05/31 | 438 | 439 | 410 | 410 | 134,000 |
| 1995/05/30 | 416 | 443 | 416 | 441 | 79,000 |
| 1995/05/29 | 411 | 418 | 410 | 418 | 51,000 |
| 1995/05/26 | 406 | 421 | 405 | 421 | 87,000 |
| 1995/05/25 | 423 | 425 | 405 | 408 | 144,000 |
| 1995/05/24 | 425 | 428 | 423 | 428 | 391,000 |
| 1995/05/23 | 422 | 424 | 417 | 423 | 124,000 |
| 1995/05/22 | 425 | 425 | 415 | 423 | 117,000 |
| 1995/05/19 | 433 | 437 | 430 | 435 | 88,000 |
| 1995/05/18 | 452 | 452 | 433 | 435 | 80,000 |
| 1995/05/17 | 442 | 459 | 442 | 457 | 78,000 |
| 1995/05/16 | 447 | 457 | 447 | 450 | 81,000 |
| 1995/05/15 | 459 | 468 | 453 | 467 | 96,000 |
| 1995/05/12 | 463 | 468 | 453 | 454 | 250,000 |
| 1995/05/11 | 470 | 470 | 454 | 458 | 81,000 |
| 1995/05/10 | 460 | 476 | 460 | 467 | 189,000 |
| 1995/05/09 | 477 | 477 | 465 | 465 | 119,000 |
| 1995/05/08 | 475 | 478 | 472 | 477 | 114,000 |
| 1995/05/02 | 470 | 480 | 467 | 479 | 173,000 |
| 1995/05/01 | 469 | 469 | 465 | 465 | 25,000 |
| 1995/04/28 | 471 | 471 | 467 | 467 | 77,000 |
| 1995/04/27 | 471 | 472 | 465 | 470 | 62,000 |
| 1995/04/26 | 467 | 469 | 460 | 466 | 82,000 |
| 1995/04/25 | 463 | 474 | 463 | 470 | 221,000 |
| 1995/04/24 | 453 | 457 | 453 | 453 | 131,000 |
| 1995/04/21 | 454 | 456 | 448 | 456 | 290,000 |
| 1995/04/20 | 432 | 448 | 432 | 448 | 252,000 |
| 1995/04/19 | 425 | 432 | 424 | 427 | 672,000 |
| 1995/04/18 | 438 | 440 | 432 | 435 | 109,000 |
| 1995/04/17 | 413 | 439 | 411 | 439 | 147,000 |
| 1995/04/14 | 448 | 448 | 418 | 418 | 360,000 |
| 1995/04/13 | 433 | 445 | 432 | 445 | 99,000 |
| 1995/04/12 | 444 | 449 | 430 | 430 | 71,000 |
| 1995/04/11 | 444 | 450 | 429 | 445 | 108,000 |
| 1995/04/10 | 420 | 439 | 408 | 439 | 169,000 |
| 1995/04/07 | 418 | 427 | 418 | 420 | 125,000 |
| 1995/04/06 | 432 | 432 | 419 | 422 | 137,000 |
| 1995/04/05 | 420 | 429 | 408 | 429 | 129,000 |
| 1995/04/04 | 412 | 421 | 405 | 415 | 241,000 |
| 1995/04/03 | 421 | 421 | 402 | 407 | 317,000 |
| 1995/03/31 | 463 | 464 | 425 | 425 | 226,000 |
| 1995/03/30 | 451 | 457 | 451 | 453 | 84,000 |
| 1995/03/29 | 469 | 469 | 450 | 457 | 125,000 |
| 1995/03/28 | 457 | 475 | 457 | 468 | 131,000 |
| 1995/03/27 | 459 | 479 | 459 | 467 | 191,000 |
| 1995/03/24 | 440 | 463 | 437 | 456 | 99,000 |
| 1995/03/23 | 450 | 450 | 437 | 445 | 149,000 |
| 1995/03/22 | 455 | 464 | 446 | 464 | 90,000 |
| 1995/03/20 | 447 | 465 | 447 | 464 | 122,000 |
| 1995/03/17 | 456 | 462 | 446 | 457 | 104,000 |
| 1995/03/16 | 457 | 465 | 452 | 458 | 128,000 |
| 1995/03/15 | 439 | 460 | 439 | 458 | 348,000 |
| 1995/03/14 | 418 | 432 | 418 | 426 | 144,000 |
| 1995/03/13 | 425 | 426 | 406 | 410 | 161,000 |
| 1995/03/10 | 450 | 453 | 420 | 420 | 1,403,000 |
| 1995/03/09 | 449 | 456 | 448 | 452 | 51,000 |
| 1995/03/08 | 450 | 453 | 441 | 442 | 132,000 |
| 1995/03/07 | 462 | 462 | 455 | 456 | 40,000 |
| 1995/03/06 | 455 | 460 | 455 | 457 | 27,000 |
| 1995/03/03 | 452 | 463 | 452 | 460 | 46,000 |
| 1995/03/02 | 457 | 464 | 453 | 456 | 175,000 |
| 1995/03/01 | 467 | 467 | 445 | 448 | 281,000 |
| 1995/02/28 | 467 | 486 | 467 | 470 | 131,000 |
| 1995/02/27 | 476 | 488 | 458 | 472 | 151,000 |
| 1995/02/24 | 513 | 520 | 491 | 491 | 190,000 |
| 1995/02/23 | 529 | 529 | 495 | 523 | 119,000 |
| 1995/02/22 | 530 | 542 | 530 | 530 | 197,000 |
| 1995/02/21 | 520 | 537 | 520 | 530 | 235,000 |
| 1995/02/20 | 523 | 523 | 512 | 519 | 53,000 |
| 1995/02/17 | 501 | 523 | 500 | 514 | 206,000 |
| 1995/02/16 | 512 | 517 | 506 | 511 | 85,000 |
| 1995/02/15 | 519 | 519 | 508 | 512 | 67,000 |
| 1995/02/14 | 518 | 520 | 510 | 520 | 46,000 |
| 1995/02/13 | 515 | 520 | 500 | 520 | 78,000 |
| 1995/02/10 | 503 | 523 | 503 | 512 | 206,000 |
| 1995/02/09 | 517 | 524 | 502 | 503 | 61,000 |
| 1995/02/08 | 514 | 524 | 500 | 517 | 86,000 |
| 1995/02/07 | 523 | 525 | 519 | 519 | 52,000 |
| 1995/02/06 | 520 | 525 | 520 | 525 | 65,000 |
| 1995/02/03 | 517 | 520 | 514 | 520 | 51,000 |
| 1995/02/02 | 517 | 520 | 516 | 517 | 63,000 |
| 1995/02/01 | 504 | 521 | 504 | 519 | 122,000 |
| 1995/01/31 | 500 | 501 | 485 | 500 | 86,000 |
| 1995/01/30 | 484 | 500 | 484 | 500 | 80,000 |
| 1995/01/27 | 465 | 480 | 465 | 467 | 128,000 |
| 1995/01/26 | 469 | 479 | 469 | 469 | 65,000 |
| 1995/01/25 | 470 | 485 | 467 | 467 | 164,000 |
| 1995/01/24 | 475 | 477 | 450 | 465 | 130,000 |
| 1995/01/23 | 515 | 524 | 470 | 470 | 133,000 |
| 1995/01/20 | 524 | 529 | 513 | 525 | 90,000 |
| 1995/01/19 | 529 | 536 | 518 | 529 | 90,000 |
| 1995/01/18 | 529 | 530 | 517 | 526 | 67,000 |
| 1995/01/17 | 537 | 537 | 513 | 529 | 57,000 |
| 1995/01/13 | 519 | 527 | 512 | 527 | 394,000 |
| 1995/01/12 | 521 | 521 | 512 | 517 | 47,000 |
| 1995/01/11 | 515 | 521 | 514 | 521 | 85,000 |
| 1995/01/10 | 515 | 518 | 513 | 518 | 68,000 |
| 1995/01/09 | 515 | 515 | 513 | 515 | 76,000 |
| 1995/01/06 | 507 | 509 | 505 | 509 | 45,000 |
| 1995/01/05 | 514 | 514 | 502 | 510 | 36,000 |
| 1995/01/04 | 512 | 512 | 503 | 512 | 8,000 |