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
2002/12/30 57 57 56 57 37,000
2002/12/27 57 58 56 58 99,000
2002/12/26 54 56 54 56 48,000
2002/12/25 53 55 52 55 117,000
2002/12/24 53 55 53 53 99,000
2002/12/20 56 56 53 53 137,000
2002/12/19 50 54 50 54 163,000
2002/12/18 55 55 52 53 193,000
2002/12/17 60 60 56 56 99,000
2002/12/16 58 59 56 58 76,000
2002/12/13 58 60 58 60 175,000
2002/12/12 59 61 59 59 85,000
2002/12/11 63 63 61 61 112,000
2002/12/10 60 63 59 63 164,000
2002/12/09 62 62 61 61 70,000
2002/12/06 62 63 61 62 86,000
2002/12/05 63 63 61 63 99,000
2002/12/04 67 67 61 63 254,000
2002/12/03 65 68 63 67 534,000
2002/12/02 63 65 63 63 99,000
2002/11/29 63 64 61 62 295,000
2002/11/28 62 63 60 62 169,000
2002/11/27 63 63 61 63 45,000
2002/11/26 64 65 61 63 72,000
2002/11/25 60 63 59 63 108,000
2002/11/22 61 61 59 60 81,000
2002/11/21 53 59 53 57 148,000
2002/11/20 50 55 50 54 85,000
2002/11/19 53 54 50 51 99,000
2002/11/18 53 55 53 55 81,000
2002/11/15 56 56 53 55 124,000
2002/11/14 62 62 48 50 103,000
2002/11/13 63 63 61 62 25,000
2002/11/12 60 62 58 61 115,000
2002/11/11 60 64 60 61 91,000
2002/11/08 61 63 60 62 35,000
2002/11/07 62 63 62 63 30,000
2002/11/06 62 63 61 61 95,000
2002/11/05 61 63 60 62 74,000
2002/11/01 64 64 62 63 47,000
2002/10/31 65 65 61 63 60,000
2002/10/30 65 65 63 64 42,000
2002/10/29 64 65 64 65 20,000
2002/10/28 65 65 63 65 37,000
2002/10/25 61 64 61 64 50,000
2002/10/24 64 64 63 64 56,000
2002/10/23 64 64 61 62 91,000
2002/10/22 65 67 64 65 45,000
2002/10/21 66 69 65 69 83,000
2002/10/18 64 66 64 65 151,000
2002/10/17 64 64 61 62 88,000
2002/10/16 64 66 60 65 236,000
2002/10/15 66 66 62 62 141,000
2002/10/11 59 63 57 61 133,000
2002/10/10 60 60 56 59 165,000
2002/10/09 65 65 60 61 71,000
2002/10/08 60 64 59 63 111,000
2002/10/07 69 69 62 63 139,000
2002/10/04 70 70 67 70 186,000
2002/10/03 73 75 70 70 112,000
2002/10/02 77 77 76 76 24,000
2002/10/01 79 79 76 77 35,000
2002/09/30 78 80 78 80 34,000
2002/09/27 80 81 79 80 76,000
2002/09/26 80 80 77 78 47,000
2002/09/25 79 80 78 80 7,000
2002/09/24 80 80 77 80 65,000
2002/09/20 78 81 78 80 35,000
2002/09/19 82 83 80 80 68,000
2002/09/18 80 80 77 79 48,000
2002/09/17 81 83 79 83 62,000
2002/09/13 76 81 76 81 198,000
2002/09/12 79 82 79 81 70,000
2002/09/11 77 78 75 78 61,000
2002/09/10 76 76 74 76 49,000
2002/09/09 73 76 73 74 68,000
2002/09/06 73 73 71 72 94,000
2002/09/05 73 77 73 74 144,000
2002/09/04 71 76 70 73 225,000
2002/09/03 78 78 75 76 168,000
2002/09/02 83 83 79 79 87,000
2002/08/30 85 85 81 83 112,000
2002/08/29 86 87 84 85 126,000
2002/08/28 89 89 86 87 155,000
2002/08/27 89 89 87 89 70,000
2002/08/26 88 89 86 89 79,000
2002/08/23 88 89 86 88 208,000
2002/08/22 87 88 86 86 225,000
2002/08/21 87 89 87 89 113,000
2002/08/20 94 94 89 91 257,000
2002/08/19 94 95 93 93 93,000
2002/08/16 95 96 93 95 89,000
2002/08/15 95 96 94 95 46,000
2002/08/14 95 95 92 94 126,000
2002/08/13 98 98 95 95 101,000
2002/08/12 99 99 97 97 57,000
2002/08/09 99 99 97 98 97,000
2002/08/08 98 99 96 96 107,000
2002/08/07 99 100 97 97 167,000
2002/08/06 99 100 98 98 307,000
2002/08/05 102 104 100 100 169,000
2002/08/02 105 106 102 102 504,000
2002/08/01 104 109 104 105 2,147,000
2002/07/31 102 103 100 102 615,000
2002/07/30 101 101 98 99 73,000
2002/07/29 101 101 98 98 164,000
2002/07/26 100 100 99 100 183,000
2002/07/25 104 104 100 100 231,000
2002/07/24 99 102 99 99 298,000
2002/07/23 96 98 95 98 238,000
2002/07/22 97 99 96 98 209,000
2002/07/19 100 104 100 101 345,000
2002/07/18 98 105 98 105 356,000
2002/07/17 95 96 94 95 147,000
2002/07/16 99 99 96 96 198,000
2002/07/15 98 101 98 99 250,000
2002/07/12 98 98 97 97 56,000
2002/07/11 98 99 97 98 143,000
2002/07/10 99 100 99 99 78,000
2002/07/09 100 101 99 101 153,000
2002/07/08 104 105 100 101 243,000
2002/07/05 104 105 102 102 144,000
2002/07/04 105 106 103 104 224,000
2002/07/03 102 106 101 106 317,000
2002/07/02 100 103 100 103 237,000
2002/07/01 96 102 96 101 311,000
2002/06/28 98 99 96 96 263,000
2002/06/27 94 98 94 95 194,000
2002/06/26 98 98 93 94 196,000
2002/06/25 91 98 91 97 408,000
2002/06/24 88 94 87 92 668,000
2002/06/21 94 96 94 95 378,000
2002/06/20 96 100 93 100 555,000
2002/06/19 103 104 99 100 427,000
2002/06/18 105 107 103 103 608,000
2002/06/17 106 107 100 100 894,000
2002/06/14 112 115 107 108 970,000
2002/06/13 115 117 110 117 1,341,000
2002/06/12 123 123 116 116 2,397,000
2002/06/11 125 125 121 125 3,732,000
2002/06/10 120 124 116 118 4,205,000
2002/06/07 114 117 111 114 1,486,000
2002/06/06 111 117 111 115 2,911,000
2002/06/05 109 112 107 109 2,762,000
2002/06/04 97 107 91 107 2,184,000
2002/06/03 91 94 91 93 197,000
2002/05/31 94 95 93 94 258,000
2002/05/30 96 97 93 96 437,000
2002/05/29 103 103 97 97 1,314,000
2002/05/28 95 103 95 103 1,375,000
2002/05/27 90 94 89 93 953,000
2002/05/24 85 89 85 88 642,000
2002/05/23 85 85 84 84 204,000
2002/05/22 82 84 81 84 147,000
2002/05/21 83 84 81 81 83,000
2002/05/20 83 84 81 83 133,000
2002/05/17 80 85 78 85 488,000
2002/05/16 78 79 78 79 139,000
2002/05/15 79 79 78 78 62,000
2002/05/14 78 80 78 78 64,000
2002/05/13 78 80 77 78 47,000
2002/05/10 78 80 78 78 77,000
2002/05/09 79 80 78 78 41,000
2002/05/08 77 79 77 78 48,000
2002/05/07 78 78 76 76 125,000
2002/05/02 79 80 78 80 61,000
2002/05/01 78 81 77 78 90,000
2002/04/30 80 81 77 81 149,000
2002/04/26 81 81 79 81 121,000
2002/04/25 82 84 81 82 104,000
2002/04/24 86 87 82 82 384,000
2002/04/23 77 86 77 84 642,000
2002/04/22 78 78 77 77 65,000
2002/04/19 77 78 76 78 52,000
2002/04/18 77 78 76 77 57,000
2002/04/17 78 78 77 77 55,000
2002/04/16 80 80 78 79 38,000
2002/04/15 79 80 77 79 93,000
2002/04/12 78 79 76 76 51,000
2002/04/11 79 79 78 78 68,000
2002/04/10 79 80 78 79 23,000
2002/04/09 81 81 79 79 93,000
2002/04/08 80 81 79 81 133,000
2002/04/05 76 79 75 79 125,000
2002/04/04 73 76 73 75 40,000
2002/04/03 75 75 70 73 113,000
2002/04/02 73 73 71 72 57,000
2002/04/01 75 75 73 73 58,000
2002/03/29 76 77 75 75 42,000
2002/03/28 76 77 76 77 38,000
2002/03/27 77 78 76 76 48,000
2002/03/26 76 78 75 78 42,000
2002/03/25 78 78 76 76 59,000
2002/03/22 78 79 78 78 50,000
2002/03/20 79 80 79 79 112,000
2002/03/19 77 80 77 78 34,000
2002/03/18 80 80 78 78 78,000
2002/03/15 77 80 77 80 109,000
2002/03/14 77 77 76 76 47,000
2002/03/13 80 80 76 77 212,000
2002/03/12 81 81 79 80 104,000
2002/03/11 78 81 78 81 184,000
2002/03/08 77 79 75 75 170,000
2002/03/07 77 78 73 77 156,000
2002/03/06 79 79 75 77 100,000
2002/03/05 82 82 78 79 92,000
2002/03/04 80 82 80 81 161,000
2002/03/01 78 79 76 79 120,000
2002/02/28 76 77 75 77 85,000
2002/02/27 72 76 72 76 130,000
2002/02/26 74 74 72 73 37,000
2002/02/25 72 73 71 72 72,000
2002/02/22 73 74 72 72 92,000
2002/02/21 75 76 73 76 36,000
2002/02/20 74 76 74 75 18,000
2002/02/19 73 74 73 74 19,000
2002/02/18 72 75 72 73 18,000
2002/02/15 78 78 74 74 58,000
2002/02/14 78 79 76 76 79,000
2002/02/13 73 77 72 77 153,000
2002/02/12 70 74 70 71 54,000
2002/02/08 70 70 68 69 60,000
2002/02/07 67 68 67 68 17,000
2002/02/06 67 68 65 68 31,000
2002/02/05 66 72 65 67 103,000
2002/02/04 67 68 67 67 36,000
2002/02/01 70 70 67 67 54,000
2002/01/31 70 71 69 69 81,000
2002/01/30 71 72 69 70 168,000
2002/01/29 75 75 71 71 104,000
2002/01/28 75 75 72 74 142,000
2002/01/25 76 80 72 75 879,000
2002/01/24 66 92 66 80 2,113,000
2002/01/23 66 67 66 66 63,000
2002/01/22 68 68 66 68 52,000
2002/01/21 69 69 64 68 59,000
2002/01/18 67 68 62 68 105,000
2002/01/17 61 69 61 67 77,000
2002/01/16 62 62 61 62 41,000
2002/01/15 65 65 62 62 78,000
2002/01/11 70 70 65 65 102,000
2002/01/10 67 69 66 66 174,000
2002/01/09 65 70 65 68 129,000
2002/01/08 67 68 65 66 52,000
2002/01/07 69 69 66 67 60,000
2002/01/04 66 69 66 69 53,000

このページの先頭へ