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
2004/12/30 220 221 217 218 237,000
2004/12/29 223 224 219 221 748,000
2004/12/28 216 227 214 226 1,886,000
2004/12/27 215 216 212 216 765,000
2004/12/24 216 218 213 216 723,000
2004/12/22 220 220 215 216 978,000
2004/12/21 214 219 212 218 967,000
2004/12/20 212 216 211 213 327,000
2004/12/17 210 212 208 211 479,000
2004/12/16 211 214 210 212 352,000
2004/12/15 215 216 212 213 540,000
2004/12/14 217 219 209 213 1,120,000
2004/12/13 217 223 216 218 573,000
2004/12/10 224 225 218 219 707,000
2004/12/09 234 234 221 224 2,463,000
2004/12/08 228 240 227 235 9,486,000
2004/12/07 229 230 227 227 722,000
2004/12/06 225 232 225 230 1,587,000
2004/12/03 226 232 225 225 2,516,000
2004/12/02 220 231 217 230 3,296,000
2004/12/01 220 222 217 218 659,000
2004/11/30 215 224 215 223 999,000
2004/11/29 216 216 213 215 593,000
2004/11/26 217 217 214 216 571,000
2004/11/25 221 222 213 217 787,000
2004/11/24 225 225 220 220 621,000
2004/11/22 227 227 218 223 1,461,000
2004/11/19 226 234 225 230 1,758,000
2004/11/18 229 234 224 225 4,165,000
2004/11/17 213 232 213 229 7,304,000
2004/11/16 219 219 213 215 571,000
2004/11/15 218 221 215 217 725,000
2004/11/12 220 220 214 216 719,000
2004/11/11 222 224 215 219 1,582,000
2004/11/10 215 224 215 222 2,920,000
2004/11/09 211 214 210 213 424,000
2004/11/08 215 217 209 210 604,000
2004/11/05 218 220 215 215 648,000
2004/11/04 222 224 215 217 1,472,000
2004/11/02 210 221 210 216 2,530,000
2004/11/01 206 210 205 209 714,000
2004/10/29 214 214 206 210 938,000
2004/10/28 219 223 207 214 1,978,000
2004/10/27 232 234 215 218 2,781,000
2004/10/26 234 235 227 228 1,253,000
2004/10/25 233 239 231 239 1,083,000
2004/10/22 246 249 233 238 2,629,000
2004/10/21 256 260 244 244 8,028,000
2004/10/20 245 255 243 249 6,906,000
2004/10/19 241 250 240 249 7,908,000
2004/10/18 239 240 233 239 1,493,000
2004/10/15 231 241 230 240 1,603,000
2004/10/14 242 250 237 238 9,562,000
2004/10/13 243 247 233 242 9,365,000
2004/10/12 231 232 227 228 1,518,000
2004/10/08 226 235 223 232 2,360,000
2004/10/07 233 233 223 229 1,891,000
2004/10/06 229 234 222 229 5,256,000
2004/10/05 236 273 221 225 53,149,000
2004/10/04 217 233 211 231 12,002,000
2004/10/01 204 216 204 213 3,473,000
2004/09/30 212 212 201 202 1,346,000
2004/09/29 216 217 206 207 2,932,000
2004/09/28 223 235 206 210 20,340,000
2004/09/27 208 241 195 238 26,754,000
2004/09/24 201 217 198 202 21,339,000
2004/09/22 196 206 193 206 5,990,000
2004/09/21 186 196 185 194 638,000
2004/09/17 190 190 183 187 483,000
2004/09/16 190 196 189 191 575,000
2004/09/15 194 196 192 192 400,000
2004/09/14 196 199 192 193 591,000
2004/09/13 195 201 195 196 1,539,000
2004/09/10 192 193 185 191 823,000
2004/09/09 201 204 195 195 4,155,000
2004/09/08 192 199 191 198 1,441,000
2004/09/07 196 196 190 191 880,000
2004/09/06 198 200 192 194 2,288,000
2004/09/03 183 195 182 194 2,700,000
2004/09/02 176 184 176 179 645,000
2004/09/01 172 175 171 174 201,000
2004/08/31 173 175 171 172 83,000
2004/08/30 175 177 174 175 74,000
2004/08/27 173 178 172 175 285,000
2004/08/26 177 180 175 175 365,000
2004/08/25 166 175 165 174 316,000
2004/08/24 164 167 164 164 65,000
2004/08/23 165 167 163 164 71,000
2004/08/20 164 165 162 163 44,000
2004/08/19 163 165 162 165 53,000
2004/08/18 160 162 159 162 74,000
2004/08/17 166 167 160 162 93,000
2004/08/16 163 163 158 160 79,000
2004/08/13 165 165 162 163 87,000
2004/08/12 166 169 166 166 134,000
2004/08/11 168 170 164 165 139,000
2004/08/10 163 163 158 163 116,000
2004/08/09 158 162 150 162 127,000
2004/08/06 160 162 158 162 84,000
2004/08/05 165 165 162 163 87,000
2004/08/04 164 167 156 167 167,000
2004/08/03 166 170 162 168 143,000
2004/08/02 167 168 165 167 76,000
2004/07/30 164 169 163 166 115,000
2004/07/29 167 169 160 160 163,000
2004/07/28 167 171 165 168 193,000
2004/07/27 174 174 165 165 352,000
2004/07/26 176 176 173 174 185,000
2004/07/23 187 187 180 180 463,000
2004/07/22 173 189 173 185 1,171,000
2004/07/21 174 176 173 175 159,000
2004/07/20 175 175 173 174 81,000
2004/07/16 176 176 170 176 315,000
2004/07/15 178 181 175 178 215,000
2004/07/14 183 184 179 180 267,000
2004/07/13 183 183 180 182 214,000
2004/07/12 181 182 180 181 224,000
2004/07/09 175 180 174 178 334,000
2004/07/08 178 178 175 176 232,000
2004/07/07 178 180 176 178 348,000
2004/07/06 182 182 180 181 280,000
2004/07/05 183 184 181 182 362,000
2004/07/02 190 190 185 186 436,000
2004/07/01 192 194 190 191 501,000
2004/06/30 193 193 191 192 259,000
2004/06/29 194 194 192 194 216,000
2004/06/28 193 196 192 194 605,000
2004/06/25 192 192 187 190 555,000
2004/06/24 190 193 190 190 285,000
2004/06/23 189 189 185 187 259,000
2004/06/22 190 192 186 187 342,000
2004/06/21 193 195 190 192 480,000
2004/06/18 195 195 191 193 396,000
2004/06/17 200 200 195 196 658,000
2004/06/16 199 200 194 199 2,683,000
2004/06/15 198 206 196 205 2,331,000
2004/06/14 193 202 193 199 1,072,000
2004/06/11 194 197 192 193 665,000
2004/06/10 193 196 193 196 465,000
2004/06/09 196 201 193 198 883,000
2004/06/08 201 201 194 197 1,341,000
2004/06/07 195 206 195 202 6,336,000
2004/06/04 180 193 180 191 1,549,000
2004/06/03 183 191 175 180 1,471,000
2004/06/02 176 179 175 176 296,000
2004/06/01 168 180 168 177 794,000
2004/05/31 167 168 166 168 130,000
2004/05/28 168 169 166 169 158,000
2004/05/27 171 171 167 168 170,000
2004/05/26 175 176 168 169 221,000
2004/05/25 174 174 170 171 180,000
2004/05/24 176 177 172 173 386,000
2004/05/21 162 171 160 171 272,000
2004/05/20 162 168 157 164 294,000
2004/05/19 155 165 155 161 236,000
2004/05/18 141 154 141 152 352,000
2004/05/17 161 161 145 146 387,000
2004/05/14 161 168 161 162 226,000
2004/05/13 172 172 164 164 342,000
2004/05/12 166 170 162 170 349,000
2004/05/11 160 163 153 157 674,000
2004/05/10 176 177 156 162 501,000
2004/05/07 180 185 178 183 343,000
2004/05/06 192 194 183 183 351,000
2004/04/30 189 192 187 191 373,000
2004/04/28 194 196 191 192 223,000
2004/04/27 192 198 192 195 472,000
2004/04/26 199 200 193 194 435,000
2004/04/23 200 201 191 199 469,000
2004/04/22 205 205 200 201 487,000
2004/04/21 196 205 192 204 1,013,000
2004/04/20 193 200 193 197 504,000
2004/04/19 200 200 184 196 1,351,000
2004/04/16 206 208 199 202 1,044,000
2004/04/15 210 220 196 207 2,212,000
2004/04/14 208 214 205 209 2,226,000
2004/04/13 216 217 208 208 3,524,000
2004/04/12 198 212 197 211 5,163,000
2004/04/09 200 202 192 193 3,611,000
2004/04/08 197 204 194 203 12,123,000
2004/04/07 184 193 180 187 8,260,000
2004/04/06 173 178 172 175 2,656,000
2004/04/05 170 176 166 176 4,534,000
2004/04/02 165 167 163 164 818,000
2004/04/01 165 168 162 164 1,096,000
2004/03/31 170 170 163 165 2,005,000
2004/03/30 160 171 160 167 9,057,000
2004/03/29 155 160 153 156 1,193,000
2004/03/26 155 156 152 154 452,000
2004/03/25 156 159 153 153 1,634,000
2004/03/24 150 155 148 153 1,181,000
2004/03/23 147 149 145 149 314,000
2004/03/22 151 152 145 148 968,000
2004/03/19 152 153 150 151 428,000
2004/03/18 156 160 152 154 1,622,000
2004/03/17 153 156 152 156 373,000
2004/03/16 152 155 152 154 206,000
2004/03/15 156 156 152 155 623,000
2004/03/12 154 156 152 152 719,000
2004/03/11 153 162 153 157 3,529,000
2004/03/10 150 157 149 157 1,303,000
2004/03/09 149 151 148 151 270,000
2004/03/08 153 153 149 149 277,000
2004/03/05 152 154 149 151 382,000
2004/03/04 151 155 149 152 738,000
2004/03/03 150 152 148 151 305,000
2004/03/02 158 158 148 150 1,637,000
2004/03/01 143 153 143 153 1,592,000
2004/02/27 140 142 140 142 201,000
2004/02/26 140 141 138 140 142,000
2004/02/25 141 142 138 140 257,000
2004/02/24 142 143 140 141 246,000
2004/02/23 141 142 139 141 150,000
2004/02/20 140 142 138 140 279,000
2004/02/19 141 142 139 140 130,000
2004/02/18 146 146 140 141 309,000
2004/02/17 138 144 138 144 334,000
2004/02/16 140 140 137 139 112,000
2004/02/13 141 141 137 137 145,000
2004/02/12 141 143 138 138 158,000
2004/02/10 140 143 139 140 174,000
2004/02/09 144 144 138 138 169,000
2004/02/06 141 141 138 140 173,000
2004/02/05 137 141 136 140 333,000
2004/02/04 146 146 140 142 287,000
2004/02/03 146 146 141 145 386,000
2004/02/02 148 149 145 146 339,000
2004/01/30 142 150 142 147 564,000
2004/01/29 144 146 141 144 582,000
2004/01/28 148 148 146 146 593,000
2004/01/27 152 152 150 150 263,000
2004/01/26 152 154 150 151 597,000
2004/01/23 155 155 149 152 907,000
2004/01/22 151 160 151 154 8,595,000
2004/01/21 147 149 145 149 579,000
2004/01/20 148 150 146 146 723,000
2004/01/19 149 153 147 147 807,000
2004/01/16 146 150 142 148 981,000
2004/01/15 152 152 146 146 954,000
2004/01/14 149 153 146 152 2,052,000
2004/01/13 153 157 150 153 4,277,000
2004/01/09 143 148 136 148 3,971,000
2004/01/08 137 142 135 141 5,943,000
2004/01/07 118 132 117 132 3,640,000
2004/01/06 115 117 112 113 171,000
2004/01/05 112 115 111 115 160,000

このページの先頭へ