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
1999/12/30 123 130 121 121 190,000
1999/12/29 130 130 121 123 248,000
1999/12/28 137 139 131 132 212,000
1999/12/27 132 149 132 142 76,000
1999/12/24 136 142 133 134 106,000
1999/12/22 132 141 131 141 154,000
1999/12/21 146 146 137 137 142,000
1999/12/20 150 150 141 149 93,000
1999/12/17 152 152 141 141 156,000
1999/12/16 151 155 151 155 135,000
1999/12/15 160 160 152 152 106,000
1999/12/14 155 160 153 160 49,000
1999/12/13 151 162 151 160 156,000
1999/12/10 177 177 166 166 1,956,000
1999/12/09 177 177 170 177 154,000
1999/12/08 177 179 176 178 140,000
1999/12/07 176 178 170 172 172,000
1999/12/06 183 183 176 177 163,000
1999/12/03 178 186 178 180 90,000
1999/12/02 177 189 177 183 242,000
1999/12/01 174 193 172 192 429,000
1999/11/30 168 170 166 169 147,000
1999/11/29 164 169 161 165 82,000
1999/11/26 159 164 157 164 139,000
1999/11/25 152 157 151 156 194,000
1999/11/24 156 158 155 157 133,000
1999/11/22 158 162 156 157 117,000
1999/11/19 161 164 155 163 262,000
1999/11/18 166 170 160 160 352,000
1999/11/17 158 165 157 161 302,000
1999/11/16 155 164 155 156 244,000
1999/11/15 183 183 170 170 132,000
1999/11/12 180 196 178 178 411,000
1999/11/11 191 200 181 181 166,000
1999/11/10 189 204 186 198 217,000
1999/11/09 186 200 186 195 228,000
1999/11/08 189 190 181 189 101,000
1999/11/05 193 196 183 188 176,000
1999/11/04 188 195 187 194 120,000
1999/11/02 181 187 181 187 71,000
1999/11/01 185 188 180 186 67,000
1999/10/29 181 190 181 183 129,000
1999/10/28 186 186 180 180 92,000
1999/10/27 185 188 172 185 270,000
1999/10/26 187 190 182 182 94,000
1999/10/25 181 192 181 192 114,000
1999/10/22 187 195 185 186 151,000
1999/10/21 196 196 191 192 134,000
1999/10/20 203 203 191 200 133,000
1999/10/19 213 213 202 206 135,000
1999/10/18 214 215 208 213 267,000
1999/10/15 209 214 204 214 135,000
1999/10/14 207 208 202 208 108,000
1999/10/13 205 208 202 202 184,000
1999/10/12 210 210 203 207 96,000
1999/10/08 200 207 190 205 620,000
1999/10/07 199 207 194 205 293,000
1999/10/06 196 198 188 192 83,000
1999/10/05 198 200 191 197 101,000
1999/10/04 187 195 186 190 98,000
1999/10/01 185 198 185 186 136,000
1999/09/30 192 202 188 200 105,000
1999/09/29 182 193 182 191 87,000
1999/09/28 186 191 185 186 71,000
1999/09/27 180 185 180 181 140,000
1999/09/24 187 195 177 178 246,000
1999/09/22 192 197 185 191 101,000
1999/09/21 190 202 186 202 130,000
1999/09/20 191 193 190 190 112,000
1999/09/17 192 197 190 190 294,000
1999/09/16 204 215 190 192 390,000
1999/09/14 208 218 204 207 154,000
1999/09/13 206 220 206 213 203,000
1999/09/10 205 213 203 206 1,774,000
1999/09/09 210 210 206 208 122,000
1999/09/08 207 207 204 206 127,000
1999/09/07 210 210 206 207 50,000
1999/09/06 206 210 205 205 83,000
1999/09/03 205 212 205 207 87,000
1999/09/02 208 210 206 206 129,000
1999/09/01 216 219 213 213 99,000
1999/08/31 216 218 208 218 140,000
1999/08/30 216 216 212 216 78,000
1999/08/27 214 215 208 211 123,000
1999/08/26 211 216 209 211 105,000
1999/08/25 216 221 211 214 111,000
1999/08/24 221 222 215 216 58,000
1999/08/23 220 222 212 220 107,000
1999/08/20 213 220 208 220 233,000
1999/08/19 205 218 205 217 239,000
1999/08/18 214 225 207 207 149,000
1999/08/17 218 218 208 209 215,000
1999/08/16 208 219 206 219 179,000
1999/08/13 208 213 204 205 576,000
1999/08/12 207 213 206 213 125,000
1999/08/11 205 214 203 211 114,000
1999/08/10 206 211 203 205 148,000
1999/08/09 211 219 206 206 134,000
1999/08/06 214 214 201 202 309,000
1999/08/05 220 220 205 207 170,000
1999/08/04 221 221 214 220 92,000
1999/08/03 221 229 211 226 223,000
1999/08/02 224 225 220 222 109,000
1999/07/30 223 226 220 220 199,000
1999/07/29 230 230 220 230 180,000
1999/07/28 234 234 230 230 175,000
1999/07/27 232 237 231 236 124,000
1999/07/26 238 238 232 232 153,000
1999/07/23 234 238 232 238 162,000
1999/07/22 240 240 231 234 235,000
1999/07/21 244 244 235 235 156,000
1999/07/19 234 242 234 242 57,000
1999/07/16 230 241 230 231 248,000
1999/07/15 238 238 230 230 521,000
1999/07/14 238 241 238 239 263,000
1999/07/13 240 243 238 239 158,000
1999/07/12 243 248 240 248 173,000
1999/07/09 238 259 238 238 830,000
1999/07/08 243 244 240 240 275,000
1999/07/07 245 246 241 241 181,000
1999/07/06 245 245 241 241 177,000
1999/07/05 247 249 243 243 262,000
1999/07/02 251 251 247 247 243,000
1999/07/01 253 260 251 251 107,000
1999/06/30 255 259 253 253 133,000
1999/06/29 260 260 252 259 101,000
1999/06/28 259 260 256 257 82,000
1999/06/25 255 255 247 255 183,000
1999/06/24 252 257 251 257 242,000
1999/06/23 260 260 252 254 285,000
1999/06/22 258 265 254 265 224,000
1999/06/21 268 269 255 260 240,000
1999/06/18 263 273 263 268 117,000
1999/06/17 260 273 260 266 155,000
1999/06/16 260 265 255 260 193,000
1999/06/15 270 270 252 261 129,000
1999/06/14 258 279 258 262 497,000
1999/06/11 273 279 268 268 2,532,000
1999/06/10 260 278 260 278 334,000
1999/06/09 257 270 257 265 180,000
1999/06/08 258 264 256 262 81,000
1999/06/07 259 264 256 263 120,000
1999/06/04 249 256 248 256 73,000
1999/06/03 245 247 240 246 63,000
1999/06/02 246 258 244 247 81,000
1999/06/01 245 260 245 253 125,000
1999/05/31 241 249 233 248 107,000
1999/05/28 246 250 240 241 206,000
1999/05/27 256 257 246 250 104,000
1999/05/26 247 258 245 256 101,000
1999/05/25 251 252 247 248 133,000
1999/05/24 255 255 252 252 66,000
1999/05/21 256 260 253 255 70,000
1999/05/20 261 262 251 256 201,000
1999/05/19 265 266 262 262 137,000
1999/05/18 264 271 263 263 126,000
1999/05/17 274 274 266 273 108,000
1999/05/14 274 275 267 275 685,000
1999/05/13 271 275 271 272 104,000
1999/05/12 266 276 266 275 205,000
1999/05/11 276 276 267 267 101,000
1999/05/10 264 274 264 271 75,000
1999/05/07 271 276 262 262 255,000
1999/05/06 272 276 270 276 161,000
1999/04/30 269 275 267 267 87,000
1999/04/28 274 275 268 274 134,000
1999/04/27 268 276 266 275 72,000
1999/04/26 267 277 267 267 115,000
1999/04/23 267 275 263 275 194,000
1999/04/22 269 272 265 272 123,000
1999/04/21 265 269 263 266 104,000
1999/04/20 261 268 261 263 166,000
1999/04/19 263 268 262 263 200,000
1999/04/16 263 274 263 273 120,000
1999/04/15 266 274 262 265 148,000
1999/04/14 268 274 265 266 164,000
1999/04/13 275 275 270 270 110,000
1999/04/12 265 277 265 270 162,000
1999/04/09 284 284 270 270 1,352,000
1999/04/08 259 268 259 264 176,000
1999/04/07 260 267 258 258 193,000
1999/04/06 261 267 258 259 113,000
1999/04/05 259 269 257 260 178,000
1999/04/02 256 268 255 260 110,000
1999/04/01 255 270 253 270 215,000
1999/03/31 264 269 251 266 170,000
1999/03/30 266 268 255 260 150,000
1999/03/29 272 272 265 267 56,000
1999/03/26 272 274 256 257 245,000
1999/03/25 247 269 247 268 371,000
1999/03/24 251 256 245 245 589,000
1999/03/23 263 267 251 251 460,000
1999/03/19 260 271 260 268 644,000
1999/03/18 279 279 259 262 563,000
1999/03/17 287 288 276 279 238,000
1999/03/16 277 288 276 288 204,000
1999/03/15 280 285 270 284 136,000
1999/03/12 279 279 269 275 1,365,000
1999/03/11 275 295 264 269 537,000
1999/03/10 273 275 261 275 223,000
1999/03/09 262 274 262 263 206,000
1999/03/08 269 280 258 258 245,000
1999/03/05 265 274 259 273 343,000
1999/03/04 266 266 254 258 149,000
1999/03/03 250 267 249 266 99,000
1999/03/02 260 265 249 249 191,000
1999/03/01 256 261 252 252 80,000
1999/02/26 257 260 255 256 158,000
1999/02/25 263 266 256 265 79,000
1999/02/24 275 275 258 258 81,000
1999/02/23 256 278 252 278 165,000
1999/02/22 254 267 249 266 163,000
1999/02/19 256 259 251 253 126,000
1999/02/18 266 266 260 261 79,000
1999/02/17 280 281 264 265 104,000
1999/02/16 276 284 275 280 100,000
1999/02/15 277 277 270 274 81,000
1999/02/12 266 280 266 267 255,000
1999/02/10 259 269 259 268 113,000
1999/02/09 267 267 258 266 47,000
1999/02/08 268 270 256 268 91,000
1999/02/05 268 268 256 258 185,000
1999/02/04 276 280 264 278 126,000
1999/02/03 270 279 268 275 72,000
1999/02/02 279 280 273 275 83,000
1999/02/01 279 288 274 274 86,000
1999/01/29 286 289 273 279 191,000
1999/01/28 279 289 279 287 103,000
1999/01/27 282 290 282 284 145,000
1999/01/26 281 290 280 287 240,000
1999/01/25 267 282 267 280 141,000
1999/01/22 271 276 264 270 176,000
1999/01/21 261 277 261 276 159,000
1999/01/20 255 271 255 262 135,000
1999/01/19 255 263 246 255 138,000
1999/01/18 258 259 242 251 83,000
1999/01/14 237 253 234 253 209,000
1999/01/13 234 239 232 232 109,000
1999/01/12 238 244 231 239 180,000
1999/01/11 234 249 233 243 146,000
1999/01/08 239 242 232 239 235,000
1999/01/07 254 256 242 242 142,000
1999/01/06 236 249 232 249 122,000
1999/01/05 240 240 232 236 244,000
1999/01/04 243 248 236 241 159,000

このページの先頭へ