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
2000/12/29 97 98 97 97 125,000
2000/12/28 100 100 97 99 60,000
2000/12/27 100 100 97 99 159,000
2000/12/26 99 100 98 99 114,000
2000/12/25 100 102 99 99 115,000
2000/12/22 98 102 98 99 110,000
2000/12/21 100 101 98 101 218,000
2000/12/20 102 102 100 101 98,000
2000/12/19 103 103 100 100 125,000
2000/12/18 103 103 101 102 68,000
2000/12/15 104 105 102 103 69,000
2000/12/14 103 105 102 105 64,000
2000/12/13 104 105 104 105 110,000
2000/12/12 106 107 105 107 79,000
2000/12/11 103 107 103 106 141,000
2000/12/08 101 106 101 106 68,000
2000/12/07 107 109 104 104 86,000
2000/12/06 110 115 106 110 56,000
2000/12/05 112 116 109 109 62,000
2000/12/04 119 119 111 113 220,000
2000/12/01 103 116 103 116 247,000
2000/11/30 103 103 100 103 48,000
2000/11/29 100 103 100 103 88,000
2000/11/28 102 102 100 100 92,000
2000/11/27 103 103 100 103 56,000
2000/11/24 98 100 98 100 48,000
2000/11/22 99 100 98 98 30,000
2000/11/21 98 100 98 99 65,000
2000/11/20 100 101 100 100 60,000
2000/11/17 104 104 99 99 80,000
2000/11/16 101 103 101 101 34,000
2000/11/15 105 105 100 100 74,000
2000/11/14 102 102 100 100 34,000
2000/11/13 101 102 100 102 31,000
2000/11/10 103 104 102 104 63,000
2000/11/09 105 105 103 104 47,000
2000/11/08 102 103 102 103 19,000
2000/11/07 103 105 101 101 38,000
2000/11/06 99 103 99 103 59,000
2000/11/02 99 99 97 97 44,000
2000/11/01 98 99 97 99 86,000
2000/10/31 98 100 97 97 36,000
2000/10/30 100 100 98 98 71,000
2000/10/27 102 102 99 99 59,000
2000/10/26 100 101 99 100 88,000
2000/10/25 100 101 100 100 29,000
2000/10/24 100 102 100 100 63,000
2000/10/23 100 104 100 101 63,000
2000/10/20 101 102 100 101 509,000
2000/10/19 99 100 98 100 84,000
2000/10/18 101 102 100 100 149,000
2000/10/17 108 108 102 102 58,000
2000/10/16 103 106 103 105 106,000
2000/10/13 103 105 103 103 145,000
2000/10/12 105 108 105 108 59,000
2000/10/11 109 109 105 107 128,000
2000/10/10 110 111 109 109 87,000
2000/10/06 112 112 110 112 97,000
2000/10/05 111 113 111 113 94,000
2000/10/04 111 115 111 111 80,000
2000/10/03 111 113 110 111 84,000
2000/10/02 113 113 111 111 44,000
2000/09/29 110 113 110 113 132,000
2000/09/28 114 115 109 109 294,000
2000/09/27 118 118 115 115 87,000
2000/09/26 119 119 116 116 52,000
2000/09/25 120 120 115 116 47,000
2000/09/22 118 118 115 116 99,000
2000/09/21 121 122 118 119 105,000
2000/09/20 120 123 118 121 53,000
2000/09/19 114 116 113 115 159,000
2000/09/18 122 122 113 117 126,000
2000/09/14 122 123 120 123 116,000
2000/09/13 122 123 120 121 61,000
2000/09/12 120 122 120 122 46,000
2000/09/11 122 122 120 120 62,000
2000/09/08 122 125 122 122 66,000
2000/09/07 124 126 122 123 59,000
2000/09/06 123 124 122 122 41,000
2000/09/05 120 122 120 121 79,000
2000/09/04 120 123 120 120 97,000
2000/09/01 123 125 122 123 138,000
2000/08/31 125 126 123 123 17,000
2000/08/30 126 127 124 125 136,000
2000/08/29 127 127 125 125 141,000
2000/08/28 130 130 126 126 53,000
2000/08/25 129 130 126 128 95,000
2000/08/24 125 127 124 125 320,000
2000/08/23 128 128 124 125 127,000
2000/08/22 130 130 126 127 43,000
2000/08/21 132 133 130 130 57,000
2000/08/18 130 132 130 131 68,000
2000/08/17 130 131 130 130 106,000
2000/08/16 132 132 130 130 47,000
2000/08/15 130 133 130 132 127,000
2000/08/14 128 128 123 126 38,000
2000/08/11 124 126 123 126 52,000
2000/08/10 125 125 122 124 113,000
2000/08/09 122 125 122 123 61,000
2000/08/08 128 128 122 124 228,000
2000/08/07 125 128 125 127 75,000
2000/08/04 128 129 125 125 74,000
2000/08/03 126 128 125 128 76,000
2000/08/02 129 129 125 125 62,000
2000/08/01 123 127 123 125 89,000
2000/07/31 123 123 121 122 203,000
2000/07/28 129 129 125 127 185,000
2000/07/27 130 132 128 129 156,000
2000/07/26 131 133 128 133 339,000
2000/07/25 124 128 123 127 345,000
2000/07/24 133 133 127 129 373,000
2000/07/21 138 138 133 133 159,000
2000/07/19 134 136 130 136 202,000
2000/07/18 142 142 131 134 202,000
2000/07/17 140 145 129 142 516,000
2000/07/14 140 142 138 139 336,000
2000/07/13 146 148 143 143 228,000
2000/07/12 150 151 145 146 374,000
2000/07/11 152 153 150 150 222,000
2000/07/10 150 154 150 152 189,000
2000/07/07 149 150 144 150 243,000
2000/07/06 153 153 146 149 323,000
2000/07/05 158 158 151 155 722,000
2000/07/04 163 163 152 157 597,000
2000/07/03 160 165 155 162 1,954,000
2000/06/30 150 160 148 160 3,074,000
2000/06/29 138 144 138 143 1,219,000
2000/06/28 129 136 129 136 638,000
2000/06/27 126 128 125 126 160,000
2000/06/26 123 125 122 122 116,000
2000/06/23 125 127 124 124 175,000
2000/06/22 130 130 121 125 392,000
2000/06/21 127 130 126 129 234,000
2000/06/20 123 125 123 125 221,000
2000/06/19 125 125 121 122 192,000
2000/06/16 128 128 124 124 253,000
2000/06/15 129 130 127 128 171,000
2000/06/14 130 131 125 128 397,000
2000/06/13 140 141 130 135 968,000
2000/06/12 135 145 134 137 3,378,000
2000/06/09 115 130 115 130 1,357,000
2000/06/08 114 115 113 114 201,000
2000/06/07 107 112 107 111 367,000
2000/06/06 110 110 107 108 107,000
2000/06/05 109 109 106 108 119,000
2000/06/02 109 110 107 108 143,000
2000/06/01 110 110 108 110 73,000
2000/05/31 110 112 108 110 121,000
2000/05/30 112 112 109 109 80,000
2000/05/29 109 110 108 110 96,000
2000/05/26 110 110 108 108 222,000
2000/05/25 114 115 110 110 128,000
2000/05/24 112 112 110 110 122,000
2000/05/23 113 113 110 113 106,000
2000/05/22 115 116 110 113 259,000
2000/05/19 118 118 114 115 350,000
2000/05/18 120 121 116 116 270,000
2000/05/17 121 121 118 119 335,000
2000/05/16 115 120 113 117 452,000
2000/05/15 113 113 110 113 450,000
2000/05/12 110 112 110 110 132,000
2000/05/11 111 111 108 110 226,000
2000/05/10 107 112 107 112 255,000
2000/05/09 113 115 111 112 291,000
2000/05/08 113 117 113 113 310,000
2000/05/02 112 114 110 113 257,000
2000/05/01 102 108 101 108 393,000
2000/04/28 105 106 102 103 685,000
2000/04/27 109 109 103 104 647,000
2000/04/26 111 112 105 110 667,000
2000/04/25 114 117 110 114 817,000
2000/04/24 117 119 111 111 2,120,000
2000/04/21 122 128 97 97 7,324,000
2000/04/20 131 132 112 112 2,166,000
2000/04/19 130 140 125 131 1,674,000
2000/04/18 146 150 126 130 1,953,000
2000/04/17 140 149 140 146 1,649,000
2000/04/14 185 190 185 190 675,000
2000/04/13 182 189 180 185 274,000
2000/04/12 180 182 179 182 213,000
2000/04/11 180 182 177 177 92,000
2000/04/10 180 182 177 177 102,000
2000/04/07 184 184 178 178 90,000
2000/04/06 174 184 174 184 288,000
2000/04/05 166 172 165 172 192,000
2000/04/04 173 173 166 171 165,000
2000/04/03 170 178 166 178 207,000
2000/03/31 167 171 151 165 181,000
2000/03/30 172 172 162 167 173,000
2000/03/29 175 180 170 175 163,000
2000/03/28 170 180 160 177 145,000
2000/03/27 180 185 175 175 583,000
2000/03/24 170 183 168 182 410,000
2000/03/23 172 185 170 170 689,000
2000/03/22 159 169 156 169 299,000
2000/03/21 138 149 136 149 126,000
2000/03/17 146 147 141 144 141,000
2000/03/16 153 153 141 141 196,000
2000/03/15 159 161 146 154 212,000
2000/03/14 172 172 163 163 308,000
2000/03/13 159 173 158 167 750,000
2000/03/10 155 155 148 155 1,743,000
2000/03/09 137 144 137 137 255,000
2000/03/08 135 140 135 136 196,000
2000/03/07 136 146 131 145 403,000
2000/03/06 129 132 125 130 384,000
2000/03/03 124 127 123 127 163,000
2000/03/02 123 127 122 123 162,000
2000/03/01 121 125 120 125 137,000
2000/02/29 122 126 121 126 104,000
2000/02/28 122 123 120 120 155,000
2000/02/25 123 125 121 124 227,000
2000/02/24 124 126 121 123 217,000
2000/02/23 125 133 124 125 133,000
2000/02/22 125 129 120 129 237,000
2000/02/21 134 135 128 128 92,000
2000/02/18 130 136 128 136 158,000
2000/02/17 139 140 132 132 126,000
2000/02/16 137 145 135 136 452,000
2000/02/15 136 138 131 137 269,000
2000/02/14 132 136 130 135 224,000
2000/02/10 128 133 128 132 471,000
2000/02/09 128 132 127 132 92,000
2000/02/08 127 133 126 133 129,000
2000/02/07 129 133 127 128 67,000
2000/02/04 128 130 125 125 218,000
2000/02/03 130 132 127 128 117,000
2000/02/02 131 136 128 130 175,000
2000/02/01 130 139 126 138 106,000
2000/01/31 133 133 126 133 216,000
2000/01/28 128 144 125 127 293,000
2000/01/27 130 132 128 129 188,000
2000/01/26 136 139 131 131 148,000
2000/01/25 137 141 135 136 146,000
2000/01/24 141 145 137 137 116,000
2000/01/21 145 149 142 146 194,000
2000/01/20 147 156 145 155 220,000
2000/01/19 143 148 143 144 186,000
2000/01/18 147 149 145 148 124,000
2000/01/17 139 150 135 150 300,000
2000/01/14 132 134 129 129 499,000
2000/01/13 129 132 126 129 164,000
2000/01/12 125 128 122 125 123,000
2000/01/11 122 125 120 124 270,000
2000/01/07 122 125 120 124 196,000
2000/01/06 125 129 120 120 209,000
2000/01/05 130 133 121 121 218,000
2000/01/04 123 123 120 120 209,000

このページの先頭へ