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
2001/12/28 64 66 64 66 56,000
2001/12/27 63 66 60 65 94,000
2001/12/26 60 61 60 61 49,000
2001/12/25 59 62 58 62 78,000
2001/12/21 60 63 58 58 152,000
2001/12/20 53 70 50 60 267,000
2001/12/19 48 49 43 48 275,000
2001/12/18 55 58 50 53 405,000
2001/12/17 65 65 54 58 223,000
2001/12/14 64 66 62 65 174,000
2001/12/13 69 69 66 66 45,000
2001/12/12 66 67 64 67 202,000
2001/12/11 70 70 65 67 220,000
2001/12/10 76 76 65 70 332,000
2001/12/07 81 81 76 79 102,000
2001/12/06 80 83 80 82 75,000
2001/12/05 80 82 80 82 35,000
2001/12/04 80 82 80 82 128,000
2001/12/03 83 83 79 80 155,000
2001/11/30 86 87 85 85 48,000
2001/11/29 86 86 85 86 88,000
2001/11/28 88 88 86 87 72,000
2001/11/27 89 91 89 90 68,000
2001/11/26 88 90 88 90 26,000
2001/11/22 87 89 86 88 45,000
2001/11/21 88 89 88 89 19,000
2001/11/20 89 89 88 88 20,000
2001/11/19 86 89 85 89 105,000
2001/11/16 91 91 89 89 106,000
2001/11/15 91 91 88 90 52,000
2001/11/14 88 89 88 88 46,000
2001/11/13 89 89 86 88 44,000
2001/11/12 90 90 88 89 50,000
2001/11/09 92 92 90 90 70,000
2001/11/08 93 93 92 93 38,000
2001/11/07 93 94 92 94 115,000
2001/11/06 93 94 92 92 77,000
2001/11/05 93 94 91 92 96,000
2001/11/02 93 96 93 94 147,000
2001/11/01 93 96 93 95 71,000
2001/10/31 94 97 93 95 179,000
2001/10/30 95 97 91 93 399,000
2001/10/29 105 105 99 99 144,000
2001/10/26 105 107 105 106 143,000
2001/10/25 106 109 106 107 104,000
2001/10/24 114 114 108 108 456,000
2001/10/23 107 114 104 113 863,000
2001/10/22 94 105 93 103 326,000
2001/10/19 90 94 90 94 69,000
2001/10/18 91 91 90 91 56,000
2001/10/17 91 93 91 93 44,000
2001/10/16 94 94 92 92 40,000
2001/10/15 94 94 93 94 42,000
2001/10/12 92 94 91 93 46,000
2001/10/11 91 93 90 93 67,000
2001/10/10 92 92 90 90 20,000
2001/10/09 91 93 89 91 78,000
2001/10/05 94 95 91 91 164,000
2001/10/04 93 96 92 94 198,000
2001/10/03 94 94 90 90 187,000
2001/10/02 90 92 89 92 74,000
2001/10/01 89 89 87 89 86,000
2001/09/28 85 87 85 87 91,000
2001/09/27 85 85 82 84 224,000
2001/09/26 88 88 86 88 103,000
2001/09/25 97 97 88 90 102,000
2001/09/21 89 90 87 88 88,000
2001/09/20 93 93 89 92 113,000
2001/09/19 93 95 93 94 92,000
2001/09/18 90 95 90 93 62,000
2001/09/17 93 93 88 89 243,000
2001/09/14 95 95 92 93 199,000
2001/09/13 88 95 87 95 395,000
2001/09/12 81 93 80 87 435,000
2001/09/11 100 100 95 95 172,000
2001/09/10 100 103 99 102 115,000
2001/09/07 102 104 100 103 70,000
2001/09/06 102 104 102 102 87,000
2001/09/05 107 107 103 104 55,000
2001/09/04 103 107 102 107 180,000
2001/09/03 112 113 109 109 88,000
2001/08/31 115 115 111 113 99,000
2001/08/30 115 118 111 118 88,000
2001/08/29 118 120 118 119 46,000
2001/08/28 121 121 118 118 56,000
2001/08/27 122 122 118 118 79,000
2001/08/24 119 119 118 119 60,000
2001/08/23 119 120 118 119 38,000
2001/08/22 120 120 118 119 35,000
2001/08/21 120 120 117 118 39,000
2001/08/20 118 120 117 118 30,000
2001/08/17 119 121 119 121 37,000
2001/08/16 121 122 118 118 48,000
2001/08/15 123 123 119 120 23,000
2001/08/14 117 120 117 120 38,000
2001/08/13 119 119 116 117 78,000
2001/08/10 120 121 119 119 31,000
2001/08/09 122 122 120 120 46,000
2001/08/08 123 126 123 124 45,000
2001/08/07 123 123 121 123 31,000
2001/08/06 120 123 120 121 34,000
2001/08/03 123 124 120 120 31,000
2001/08/02 120 123 120 122 63,000
2001/08/01 119 119 117 118 19,000
2001/07/31 115 118 115 116 35,000
2001/07/30 120 125 115 115 81,000
2001/07/27 125 125 121 121 52,000
2001/07/26 120 122 118 118 49,000
2001/07/25 113 119 113 119 82,000
2001/07/24 110 119 110 119 136,000
2001/07/23 124 126 111 111 243,000
2001/07/19 126 126 120 122 135,000
2001/07/18 133 133 128 129 94,000
2001/07/17 135 135 133 133 35,000
2001/07/16 134 136 132 133 63,000
2001/07/13 131 135 131 131 53,000
2001/07/12 130 130 129 130 104,000
2001/07/11 131 135 129 130 100,000
2001/07/10 137 137 132 136 74,000
2001/07/09 134 135 128 135 268,000
2001/07/06 142 142 135 137 130,000
2001/07/05 141 146 140 142 140,000
2001/07/04 141 143 139 139 71,000
2001/07/03 140 142 137 141 83,000
2001/07/02 144 145 140 140 67,000
2001/06/29 145 148 143 146 105,000
2001/06/28 146 148 143 144 119,000
2001/06/27 145 148 145 148 154,000
2001/06/26 140 145 140 145 147,000
2001/06/25 140 142 139 141 94,000
2001/06/22 134 137 133 137 78,000
2001/06/21 128 132 127 132 141,000
2001/06/20 133 135 127 128 201,000
2001/06/19 138 138 135 135 47,000
2001/06/18 138 140 135 137 86,000
2001/06/15 141 141 137 138 88,000
2001/06/14 136 139 136 138 67,000
2001/06/13 137 139 136 137 66,000
2001/06/12 140 142 139 139 88,000
2001/06/11 146 146 141 141 147,000
2001/06/08 136 141 136 141 167,000
2001/06/07 135 140 135 140 105,000
2001/06/06 138 142 136 139 88,000
2001/06/05 135 139 135 139 115,000
2001/06/04 142 143 131 134 196,000
2001/06/01 146 149 144 144 225,000
2001/05/31 149 149 143 145 274,000
2001/05/30 158 158 152 153 271,000
2001/05/29 159 164 159 163 283,000
2001/05/28 157 160 157 160 93,000
2001/05/25 159 159 156 157 97,000
2001/05/24 161 161 158 160 85,000
2001/05/23 162 162 160 160 140,000
2001/05/22 158 164 157 163 243,000
2001/05/21 158 158 156 157 159,000
2001/05/18 158 158 156 157 126,000
2001/05/17 158 158 155 158 70,000
2001/05/16 156 159 155 155 146,000
2001/05/15 156 157 155 155 223,000
2001/05/14 159 160 156 157 162,000
2001/05/11 160 162 159 161 113,000
2001/05/10 154 158 154 158 142,000
2001/05/09 155 157 153 154 176,000
2001/05/08 160 163 155 158 275,000
2001/05/07 167 168 161 165 319,000
2001/05/02 167 168 165 167 358,000
2001/05/01 165 169 165 168 433,000
2001/04/27 164 165 160 162 306,000
2001/04/26 170 170 163 163 567,000
2001/04/25 171 174 165 166 1,152,000
2001/04/24 155 169 155 169 969,000
2001/04/23 154 156 153 156 187,000
2001/04/20 157 157 150 153 255,000
2001/04/19 158 159 155 156 221,000
2001/04/18 157 159 154 157 295,000
2001/04/17 158 158 152 153 324,000
2001/04/16 155 159 155 155 201,000
2001/04/13 155 156 152 154 241,000
2001/04/12 156 158 155 157 244,000
2001/04/11 155 165 154 158 320,000
2001/04/10 155 156 152 153 241,000
2001/04/09 154 155 150 155 330,000
2001/04/06 167 170 157 158 451,000
2001/04/05 172 176 165 166 1,264,000
2001/04/04 162 170 156 169 1,096,000
2001/04/03 160 169 158 160 1,197,000
2001/04/02 158 167 150 159 1,731,000
2001/03/30 149 157 145 153 729,000
2001/03/29 150 157 141 151 1,170,000
2001/03/28 169 170 148 153 2,198,000
2001/03/27 180 189 160 167 7,856,000
2001/03/26 135 175 135 175 9,603,000
2001/03/23 112 131 111 125 1,297,000
2001/03/22 108 110 107 110 146,000
2001/03/21 106 109 105 109 140,000
2001/03/19 101 104 101 104 85,000
2001/03/16 101 103 101 103 87,000
2001/03/15 101 103 100 100 189,000
2001/03/14 102 105 102 102 73,000
2001/03/13 101 103 101 101 159,000
2001/03/12 106 106 103 103 79,000
2001/03/09 103 107 103 107 120,000
2001/03/08 104 104 101 103 52,000
2001/03/07 107 107 104 105 42,000
2001/03/06 100 104 100 104 78,000
2001/03/05 102 103 101 101 102,000
2001/03/02 108 110 105 105 123,000
2001/03/01 110 111 109 109 166,000
2001/02/28 111 113 110 110 178,000
2001/02/27 114 114 110 112 122,000
2001/02/26 109 113 109 112 304,000
2001/02/23 105 109 103 109 153,000
2001/02/22 105 105 103 104 76,000
2001/02/21 102 108 101 106 107,000
2001/02/20 101 103 101 102 73,000
2001/02/19 100 101 100 100 155,000
2001/02/16 100 102 100 100 133,000
2001/02/15 100 101 100 100 93,000
2001/02/14 101 101 97 101 110,000
2001/02/13 103 103 99 100 81,000
2001/02/09 100 101 99 100 76,000
2001/02/08 102 102 99 99 114,000
2001/02/07 102 104 102 102 38,000
2001/02/06 103 103 101 102 21,000
2001/02/05 102 103 101 102 68,000
2001/02/02 106 106 102 102 104,000
2001/02/01 107 108 105 107 151,000
2001/01/31 105 107 105 106 200,000
2001/01/30 103 106 100 104 279,000
2001/01/29 99 102 98 102 138,000
2001/01/26 100 100 97 99 59,000
2001/01/25 100 101 97 100 110,000
2001/01/24 103 103 100 100 147,000
2001/01/23 101 103 101 102 58,000
2001/01/22 103 103 102 102 74,000
2001/01/19 107 107 103 104 123,000
2001/01/18 108 108 101 107 248,000
2001/01/17 99 110 99 105 583,000
2001/01/16 93 99 93 95 201,000
2001/01/15 93 93 90 93 108,000
2001/01/12 86 90 86 90 91,000
2001/01/11 88 90 87 90 99,000
2001/01/10 91 91 87 87 218,000
2001/01/09 95 95 90 90 218,000
2001/01/05 97 97 95 95 139,000
2001/01/04 98 99 97 98 71,000

このページの先頭へ