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 |
|---|---|---|---|---|---|
| 1996/12/30 | 741 | 741 | 715 | 736 | 102,000 |
| 1996/12/27 | 734 | 735 | 718 | 734 | 284,000 |
| 1996/12/26 | 767 | 773 | 690 | 730 | 405,000 |
| 1996/12/25 | 788 | 794 | 770 | 785 | 114,000 |
| 1996/12/24 | 812 | 812 | 784 | 785 | 309,000 |
| 1996/12/20 | 821 | 821 | 800 | 815 | 223,000 |
| 1996/12/19 | 820 | 828 | 811 | 811 | 206,000 |
| 1996/12/18 | 833 | 840 | 827 | 828 | 101,000 |
| 1996/12/17 | 825 | 843 | 822 | 843 | 70,000 |
| 1996/12/16 | 841 | 841 | 827 | 834 | 66,000 |
| 1996/12/13 | 850 | 853 | 814 | 831 | 1,645,000 |
| 1996/12/12 | 842 | 860 | 841 | 859 | 115,000 |
| 1996/12/11 | 843 | 858 | 837 | 852 | 176,000 |
| 1996/12/10 | 835 | 848 | 829 | 847 | 172,000 |
| 1996/12/09 | 835 | 837 | 821 | 837 | 137,000 |
| 1996/12/06 | 871 | 871 | 813 | 815 | 328,000 |
| 1996/12/05 | 860 | 873 | 855 | 870 | 261,000 |
| 1996/12/04 | 862 | 867 | 855 | 860 | 118,000 |
| 1996/12/03 | 869 | 870 | 845 | 852 | 208,000 |
| 1996/12/02 | 903 | 903 | 869 | 869 | 187,000 |
| 1996/11/29 | 914 | 930 | 888 | 905 | 244,000 |
| 1996/11/28 | 950 | 950 | 912 | 915 | 265,000 |
| 1996/11/27 | 930 | 990 | 929 | 970 | 985,000 |
| 1996/11/26 | 886 | 949 | 877 | 949 | 401,000 |
| 1996/11/25 | 871 | 885 | 869 | 871 | 150,000 |
| 1996/11/22 | 854 | 868 | 854 | 868 | 108,000 |
| 1996/11/21 | 860 | 874 | 855 | 864 | 178,000 |
| 1996/11/20 | 838 | 860 | 838 | 860 | 227,000 |
| 1996/11/19 | 820 | 834 | 815 | 834 | 67,000 |
| 1996/11/18 | 836 | 836 | 816 | 821 | 70,000 |
| 1996/11/15 | 849 | 855 | 836 | 836 | 184,000 |
| 1996/11/14 | 848 | 848 | 837 | 837 | 73,000 |
| 1996/11/13 | 844 | 852 | 831 | 844 | 177,000 |
| 1996/11/12 | 843 | 844 | 837 | 837 | 270,000 |
| 1996/11/11 | 840 | 848 | 835 | 843 | 132,000 |
| 1996/11/08 | 800 | 848 | 800 | 848 | 534,000 |
| 1996/11/07 | 803 | 809 | 790 | 790 | 85,000 |
| 1996/11/06 | 784 | 810 | 782 | 801 | 148,000 |
| 1996/11/05 | 780 | 780 | 765 | 765 | 28,000 |
| 1996/11/01 | 756 | 778 | 755 | 770 | 113,000 |
| 1996/10/31 | 771 | 775 | 752 | 754 | 120,000 |
| 1996/10/30 | 792 | 792 | 770 | 775 | 178,000 |
| 1996/10/29 | 804 | 804 | 790 | 790 | 61,000 |
| 1996/10/28 | 793 | 805 | 793 | 805 | 62,000 |
| 1996/10/25 | 808 | 808 | 790 | 792 | 319,000 |
| 1996/10/24 | 806 | 819 | 799 | 818 | 112,000 |
| 1996/10/23 | 796 | 808 | 785 | 808 | 125,000 |
| 1996/10/22 | 801 | 806 | 796 | 806 | 68,000 |
| 1996/10/21 | 828 | 828 | 811 | 811 | 71,000 |
| 1996/10/18 | 809 | 829 | 805 | 829 | 248,000 |
| 1996/10/17 | 809 | 814 | 800 | 809 | 135,000 |
| 1996/10/16 | 819 | 820 | 811 | 819 | 213,000 |
| 1996/10/15 | 803 | 818 | 795 | 818 | 227,000 |
| 1996/10/14 | 792 | 795 | 780 | 795 | 101,000 |
| 1996/10/11 | 795 | 795 | 775 | 792 | 262,000 |
| 1996/10/09 | 782 | 788 | 782 | 787 | 41,000 |
| 1996/10/08 | 779 | 795 | 779 | 792 | 80,000 |
| 1996/10/07 | 784 | 790 | 781 | 790 | 132,000 |
| 1996/10/04 | 775 | 783 | 771 | 783 | 94,000 |
| 1996/10/03 | 791 | 795 | 780 | 785 | 174,000 |
| 1996/10/02 | 784 | 788 | 779 | 788 | 88,000 |
| 1996/10/01 | 779 | 788 | 773 | 777 | 231,000 |
| 1996/09/30 | 802 | 810 | 796 | 805 | 164,000 |
| 1996/09/27 | 809 | 815 | 793 | 793 | 165,000 |
| 1996/09/26 | 800 | 820 | 800 | 810 | 368,000 |
| 1996/09/25 | 790 | 799 | 790 | 799 | 162,000 |
| 1996/09/24 | 772 | 802 | 760 | 791 | 237,000 |
| 1996/09/20 | 766 | 766 | 758 | 764 | 127,000 |
| 1996/09/19 | 750 | 766 | 749 | 766 | 256,000 |
| 1996/09/18 | 748 | 760 | 741 | 760 | 566,000 |
| 1996/09/17 | 745 | 778 | 740 | 765 | 307,000 |
| 1996/09/13 | 715 | 734 | 709 | 721 | 1,544,000 |
| 1996/09/12 | 709 | 713 | 699 | 705 | 104,000 |
| 1996/09/11 | 702 | 713 | 690 | 713 | 82,000 |
| 1996/09/10 | 679 | 704 | 677 | 704 | 171,000 |
| 1996/09/09 | 677 | 685 | 668 | 679 | 95,000 |
| 1996/09/06 | 663 | 672 | 660 | 667 | 103,000 |
| 1996/09/05 | 666 | 687 | 660 | 677 | 87,000 |
| 1996/09/04 | 670 | 674 | 655 | 674 | 103,000 |
| 1996/09/03 | 669 | 685 | 653 | 670 | 157,000 |
| 1996/09/02 | 676 | 676 | 667 | 670 | 120,000 |
| 1996/08/30 | 699 | 699 | 666 | 666 | 188,000 |
| 1996/08/29 | 693 | 718 | 693 | 709 | 58,000 |
| 1996/08/28 | 723 | 723 | 692 | 692 | 80,000 |
| 1996/08/27 | 701 | 723 | 701 | 717 | 81,000 |
| 1996/08/26 | 717 | 717 | 705 | 711 | 84,000 |
| 1996/08/23 | 720 | 720 | 703 | 718 | 61,000 |
| 1996/08/22 | 717 | 718 | 710 | 718 | 67,000 |
| 1996/08/21 | 720 | 723 | 717 | 717 | 117,000 |
| 1996/08/20 | 714 | 714 | 701 | 710 | 63,000 |
| 1996/08/19 | 693 | 713 | 693 | 713 | 174,000 |
| 1996/08/16 | 700 | 700 | 683 | 683 | 28,000 |
| 1996/08/15 | 697 | 704 | 697 | 704 | 90,000 |
| 1996/08/14 | 679 | 698 | 679 | 698 | 68,000 |
| 1996/08/13 | 669 | 685 | 669 | 684 | 65,000 |
| 1996/08/12 | 667 | 673 | 665 | 672 | 93,000 |
| 1996/08/09 | 677 | 679 | 670 | 670 | 507,000 |
| 1996/08/08 | 642 | 670 | 642 | 670 | 207,000 |
| 1996/08/07 | 644 | 662 | 640 | 640 | 148,000 |
| 1996/08/06 | 640 | 646 | 640 | 643 | 76,000 |
| 1996/08/05 | 662 | 676 | 662 | 669 | 140,000 |
| 1996/08/02 | 668 | 668 | 642 | 642 | 103,000 |
| 1996/08/01 | 636 | 668 | 631 | 664 | 154,000 |
| 1996/07/31 | 663 | 668 | 635 | 636 | 99,000 |
| 1996/07/30 | 666 | 672 | 660 | 661 | 42,000 |
| 1996/07/29 | 702 | 702 | 671 | 672 | 71,000 |
| 1996/07/26 | 684 | 692 | 670 | 692 | 310,000 |
| 1996/07/25 | 680 | 694 | 667 | 694 | 156,000 |
| 1996/07/24 | 677 | 682 | 661 | 661 | 166,000 |
| 1996/07/23 | 681 | 703 | 680 | 702 | 86,000 |
| 1996/07/22 | 718 | 718 | 681 | 681 | 63,000 |
| 1996/07/19 | 710 | 719 | 708 | 708 | 127,000 |
| 1996/07/18 | 706 | 709 | 696 | 709 | 64,000 |
| 1996/07/17 | 694 | 710 | 693 | 696 | 87,000 |
| 1996/07/16 | 680 | 692 | 674 | 692 | 56,000 |
| 1996/07/15 | 696 | 700 | 692 | 700 | 88,000 |
| 1996/07/12 | 679 | 697 | 679 | 697 | 193,000 |
| 1996/07/11 | 686 | 699 | 685 | 699 | 65,000 |
| 1996/07/10 | 710 | 710 | 687 | 695 | 63,000 |
| 1996/07/09 | 711 | 711 | 697 | 710 | 44,000 |
| 1996/07/08 | 702 | 707 | 686 | 706 | 154,000 |
| 1996/07/05 | 714 | 721 | 703 | 703 | 125,000 |
| 1996/07/04 | 708 | 723 | 700 | 722 | 99,000 |
| 1996/07/03 | 708 | 723 | 703 | 723 | 59,000 |
| 1996/07/02 | 704 | 718 | 703 | 718 | 53,000 |
| 1996/07/01 | 724 | 724 | 710 | 713 | 48,000 |
| 1996/06/28 | 724 | 727 | 715 | 724 | 61,000 |
| 1996/06/27 | 727 | 727 | 710 | 710 | 76,000 |
| 1996/06/26 | 726 | 726 | 720 | 725 | 109,000 |
| 1996/06/25 | 711 | 727 | 711 | 727 | 123,000 |
| 1996/06/24 | 718 | 719 | 710 | 711 | 125,000 |
| 1996/06/21 | 720 | 720 | 695 | 705 | 111,000 |
| 1996/06/20 | 695 | 715 | 690 | 715 | 90,000 |
| 1996/06/19 | 700 | 718 | 699 | 714 | 307,000 |
| 1996/06/18 | 704 | 709 | 699 | 701 | 213,000 |
| 1996/06/17 | 703 | 704 | 695 | 697 | 161,000 |
| 1996/06/14 | 699 | 705 | 690 | 693 | 1,771,000 |
| 1996/06/13 | 673 | 683 | 673 | 683 | 112,000 |
| 1996/06/12 | 680 | 684 | 670 | 683 | 101,000 |
| 1996/06/11 | 660 | 680 | 660 | 679 | 87,000 |
| 1996/06/10 | 678 | 681 | 673 | 680 | 76,000 |
| 1996/06/07 | 678 | 678 | 665 | 673 | 69,000 |
| 1996/06/06 | 681 | 692 | 675 | 675 | 111,000 |
| 1996/06/05 | 674 | 680 | 651 | 680 | 52,000 |
| 1996/06/04 | 660 | 668 | 650 | 664 | 74,000 |
| 1996/06/03 | 687 | 687 | 635 | 640 | 142,000 |
| 1996/05/31 | 688 | 692 | 676 | 677 | 94,000 |
| 1996/05/30 | 675 | 686 | 671 | 680 | 124,000 |
| 1996/05/29 | 699 | 699 | 683 | 684 | 214,000 |
| 1996/05/28 | 693 | 704 | 675 | 704 | 341,000 |
| 1996/05/27 | 690 | 691 | 676 | 688 | 99,000 |
| 1996/05/24 | 677 | 685 | 677 | 685 | 95,000 |
| 1996/05/23 | 683 | 683 | 670 | 682 | 100,000 |
| 1996/05/22 | 685 | 689 | 666 | 666 | 138,000 |
| 1996/05/21 | 684 | 688 | 674 | 676 | 141,000 |
| 1996/05/20 | 675 | 695 | 675 | 684 | 329,000 |
| 1996/05/17 | 661 | 672 | 661 | 671 | 155,000 |
| 1996/05/16 | 673 | 678 | 664 | 671 | 249,000 |
| 1996/05/15 | 633 | 664 | 631 | 664 | 360,000 |
| 1996/05/14 | 631 | 631 | 622 | 623 | 70,000 |
| 1996/05/13 | 638 | 638 | 623 | 625 | 57,000 |
| 1996/05/10 | 632 | 632 | 625 | 632 | 194,000 |
| 1996/05/09 | 637 | 637 | 620 | 632 | 175,000 |
| 1996/05/08 | 637 | 649 | 637 | 647 | 106,000 |
| 1996/05/07 | 641 | 649 | 636 | 649 | 97,000 |
| 1996/05/02 | 635 | 645 | 635 | 643 | 164,000 |
| 1996/05/01 | 648 | 653 | 645 | 645 | 161,000 |
| 1996/04/30 | 655 | 665 | 646 | 647 | 179,000 |
| 1996/04/26 | 676 | 679 | 675 | 675 | 139,000 |
| 1996/04/25 | 692 | 697 | 670 | 670 | 441,000 |
| 1996/04/24 | 669 | 683 | 664 | 682 | 477,000 |
| 1996/04/23 | 665 | 665 | 650 | 650 | 147,000 |
| 1996/04/22 | 663 | 663 | 649 | 655 | 75,000 |
| 1996/04/19 | 656 | 663 | 649 | 662 | 87,000 |
| 1996/04/18 | 643 | 656 | 642 | 656 | 55,000 |
| 1996/04/17 | 644 | 658 | 644 | 647 | 71,000 |
| 1996/04/16 | 651 | 658 | 650 | 654 | 165,000 |
| 1996/04/15 | 648 | 658 | 648 | 650 | 104,000 |
| 1996/04/12 | 641 | 656 | 641 | 641 | 304,000 |
| 1996/04/11 | 652 | 655 | 641 | 641 | 148,000 |
| 1996/04/10 | 654 | 662 | 650 | 662 | 78,000 |
| 1996/04/09 | 662 | 664 | 652 | 664 | 112,000 |
| 1996/04/08 | 658 | 665 | 652 | 652 | 81,000 |
| 1996/04/05 | 657 | 669 | 651 | 668 | 200,000 |
| 1996/04/04 | 650 | 660 | 650 | 657 | 137,000 |
| 1996/04/03 | 660 | 660 | 633 | 650 | 118,000 |
| 1996/04/02 | 669 | 669 | 648 | 650 | 158,000 |
| 1996/04/01 | 670 | 670 | 655 | 661 | 267,000 |
| 1996/03/29 | 651 | 655 | 642 | 645 | 146,000 |
| 1996/03/28 | 647 | 657 | 645 | 651 | 112,000 |
| 1996/03/27 | 640 | 657 | 637 | 657 | 139,000 |
| 1996/03/26 | 650 | 665 | 637 | 650 | 252,000 |
| 1996/03/25 | 651 | 651 | 636 | 642 | 152,000 |
| 1996/03/22 | 648 | 648 | 629 | 645 | 111,000 |
| 1996/03/21 | 620 | 640 | 620 | 638 | 114,000 |
| 1996/03/19 | 635 | 645 | 627 | 630 | 273,000 |
| 1996/03/18 | 632 | 634 | 619 | 634 | 156,000 |
| 1996/03/15 | 605 | 624 | 605 | 607 | 208,000 |
| 1996/03/14 | 612 | 612 | 599 | 610 | 109,000 |
| 1996/03/13 | 604 | 613 | 600 | 613 | 173,000 |
| 1996/03/12 | 619 | 628 | 615 | 624 | 96,000 |
| 1996/03/11 | 620 | 625 | 605 | 609 | 264,000 |
| 1996/03/08 | 605 | 640 | 605 | 640 | 2,917,000 |
| 1996/03/07 | 621 | 625 | 607 | 625 | 79,000 |
| 1996/03/06 | 629 | 635 | 604 | 616 | 134,000 |
| 1996/03/05 | 619 | 635 | 619 | 632 | 131,000 |
| 1996/03/04 | 605 | 620 | 605 | 609 | 59,000 |
| 1996/03/01 | 601 | 615 | 595 | 600 | 93,000 |
| 1996/02/29 | 606 | 615 | 596 | 605 | 88,000 |
| 1996/02/28 | 622 | 625 | 595 | 605 | 138,000 |
| 1996/02/27 | 646 | 646 | 615 | 616 | 250,000 |
| 1996/02/26 | 628 | 649 | 626 | 649 | 264,000 |
| 1996/02/23 | 633 | 634 | 618 | 618 | 93,000 |
| 1996/02/22 | 634 | 634 | 621 | 623 | 70,000 |
| 1996/02/21 | 629 | 630 | 625 | 625 | 64,000 |
| 1996/02/20 | 625 | 639 | 621 | 639 | 118,000 |
| 1996/02/19 | 630 | 635 | 621 | 635 | 74,000 |
| 1996/02/16 | 634 | 634 | 613 | 630 | 187,000 |
| 1996/02/15 | 656 | 656 | 635 | 636 | 68,000 |
| 1996/02/14 | 640 | 659 | 639 | 657 | 145,000 |
| 1996/02/13 | 655 | 665 | 631 | 640 | 170,000 |
| 1996/02/09 | 665 | 665 | 642 | 645 | 491,000 |
| 1996/02/08 | 667 | 668 | 655 | 665 | 238,000 |
| 1996/02/07 | 675 | 676 | 665 | 670 | 934,000 |
| 1996/02/06 | 622 | 633 | 620 | 625 | 235,000 |
| 1996/02/05 | 630 | 630 | 621 | 625 | 101,000 |
| 1996/02/02 | 645 | 651 | 631 | 640 | 208,000 |
| 1996/02/01 | 630 | 645 | 630 | 643 | 105,000 |
| 1996/01/31 | 658 | 659 | 640 | 640 | 126,000 |
| 1996/01/30 | 650 | 662 | 644 | 656 | 172,000 |
| 1996/01/29 | 635 | 644 | 631 | 639 | 126,000 |
| 1996/01/26 | 628 | 645 | 623 | 645 | 171,000 |
| 1996/01/25 | 639 | 639 | 624 | 638 | 198,000 |
| 1996/01/24 | 610 | 633 | 610 | 633 | 198,000 |
| 1996/01/23 | 618 | 637 | 611 | 620 | 123,000 |
| 1996/01/22 | 639 | 639 | 615 | 623 | 52,000 |
| 1996/01/19 | 643 | 643 | 622 | 632 | 91,000 |
| 1996/01/18 | 630 | 638 | 623 | 633 | 128,000 |
| 1996/01/17 | 652 | 662 | 640 | 640 | 444,000 |
| 1996/01/16 | 641 | 651 | 633 | 651 | 317,000 |
| 1996/01/12 | 650 | 650 | 641 | 642 | 241,000 |
| 1996/01/11 | 650 | 656 | 633 | 640 | 174,000 |
| 1996/01/10 | 651 | 659 | 648 | 659 | 478,000 |
| 1996/01/09 | 655 | 666 | 640 | 653 | 1,592,000 |
| 1996/01/08 | 619 | 645 | 615 | 635 | 703,000 |
| 1996/01/05 | 603 | 613 | 603 | 613 | 159,000 |
| 1996/01/04 | 612 | 613 | 601 | 613 | 100,000 |