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 |
|---|---|---|---|---|---|
| 2005/12/30 | 248 | 249 | 246 | 247 | 287,000 |
| 2005/12/29 | 251 | 251 | 247 | 248 | 249,000 |
| 2005/12/28 | 246 | 250 | 244 | 250 | 377,000 |
| 2005/12/27 | 248 | 252 | 247 | 248 | 485,000 |
| 2005/12/26 | 248 | 256 | 246 | 251 | 1,285,000 |
| 2005/12/22 | 248 | 250 | 245 | 249 | 628,000 |
| 2005/12/21 | 248 | 252 | 246 | 248 | 1,363,000 |
| 2005/12/20 | 241 | 245 | 238 | 242 | 560,000 |
| 2005/12/19 | 245 | 246 | 239 | 242 | 686,000 |
| 2005/12/16 | 241 | 243 | 236 | 242 | 851,000 |
| 2005/12/15 | 245 | 250 | 243 | 243 | 1,387,000 |
| 2005/12/14 | 250 | 256 | 241 | 250 | 3,998,000 |
| 2005/12/13 | 236 | 249 | 232 | 248 | 3,092,000 |
| 2005/12/12 | 231 | 235 | 229 | 235 | 824,000 |
| 2005/12/09 | 232 | 232 | 226 | 229 | 802,000 |
| 2005/12/08 | 227 | 234 | 225 | 228 | 1,624,000 |
| 2005/12/07 | 225 | 227 | 223 | 224 | 457,000 |
| 2005/12/06 | 225 | 226 | 223 | 223 | 443,000 |
| 2005/12/05 | 225 | 229 | 223 | 228 | 684,000 |
| 2005/12/02 | 225 | 227 | 222 | 224 | 661,000 |
| 2005/12/01 | 224 | 224 | 222 | 224 | 246,000 |
| 2005/11/30 | 222 | 224 | 221 | 223 | 405,000 |
| 2005/11/29 | 220 | 221 | 219 | 221 | 305,000 |
| 2005/11/28 | 221 | 221 | 216 | 218 | 300,000 |
| 2005/11/25 | 217 | 220 | 217 | 219 | 492,000 |
| 2005/11/24 | 223 | 223 | 216 | 218 | 359,000 |
| 2005/11/22 | 220 | 223 | 219 | 223 | 305,000 |
| 2005/11/21 | 222 | 225 | 219 | 219 | 265,000 |
| 2005/11/18 | 220 | 224 | 217 | 221 | 695,000 |
| 2005/11/17 | 226 | 228 | 223 | 225 | 340,000 |
| 2005/11/16 | 218 | 227 | 217 | 225 | 678,000 |
| 2005/11/15 | 225 | 225 | 221 | 221 | 414,000 |
| 2005/11/14 | 231 | 231 | 224 | 226 | 409,000 |
| 2005/11/11 | 219 | 231 | 219 | 227 | 978,000 |
| 2005/11/10 | 227 | 231 | 220 | 224 | 1,020,000 |
| 2005/11/09 | 233 | 233 | 227 | 228 | 1,143,000 |
| 2005/11/08 | 224 | 235 | 222 | 234 | 2,045,000 |
| 2005/11/07 | 224 | 224 | 217 | 222 | 529,000 |
| 2005/11/04 | 225 | 226 | 222 | 224 | 702,000 |
| 2005/11/02 | 225 | 230 | 225 | 226 | 497,000 |
| 2005/11/01 | 225 | 226 | 224 | 224 | 191,000 |
| 2005/10/31 | 226 | 229 | 224 | 224 | 665,000 |
| 2005/10/28 | 225 | 227 | 223 | 226 | 599,000 |
| 2005/10/27 | 216 | 230 | 216 | 227 | 1,730,000 |
| 2005/10/26 | 219 | 220 | 217 | 217 | 664,000 |
| 2005/10/25 | 218 | 222 | 217 | 220 | 727,000 |
| 2005/10/24 | 225 | 227 | 215 | 218 | 1,463,000 |
| 2005/10/21 | 209 | 231 | 208 | 225 | 3,697,000 |
| 2005/10/20 | 216 | 216 | 208 | 211 | 462,000 |
| 2005/10/19 | 218 | 219 | 213 | 213 | 517,000 |
| 2005/10/18 | 219 | 223 | 217 | 219 | 1,515,000 |
| 2005/10/17 | 218 | 219 | 215 | 219 | 954,000 |
| 2005/10/14 | 215 | 221 | 213 | 215 | 2,780,000 |
| 2005/10/13 | 214 | 219 | 208 | 216 | 3,641,000 |
| 2005/10/12 | 202 | 212 | 199 | 212 | 2,393,000 |
| 2005/10/11 | 198 | 201 | 196 | 201 | 380,000 |
| 2005/10/07 | 192 | 199 | 192 | 196 | 293,000 |
| 2005/10/06 | 196 | 197 | 195 | 195 | 421,000 |
| 2005/10/05 | 203 | 203 | 196 | 198 | 603,000 |
| 2005/10/04 | 198 | 205 | 197 | 203 | 655,000 |
| 2005/10/03 | 197 | 198 | 197 | 198 | 272,000 |
| 2005/09/30 | 204 | 204 | 200 | 200 | 387,000 |
| 2005/09/29 | 207 | 207 | 202 | 204 | 815,000 |
| 2005/09/28 | 204 | 206 | 201 | 206 | 987,000 |
| 2005/09/27 | 202 | 204 | 200 | 203 | 702,000 |
| 2005/09/26 | 199 | 202 | 198 | 201 | 407,000 |
| 2005/09/22 | 198 | 199 | 197 | 197 | 334,000 |
| 2005/09/21 | 203 | 204 | 199 | 201 | 1,023,000 |
| 2005/09/20 | 197 | 200 | 196 | 199 | 519,000 |
| 2005/09/16 | 198 | 198 | 196 | 197 | 302,000 |
| 2005/09/15 | 196 | 199 | 195 | 199 | 510,000 |
| 2005/09/14 | 197 | 197 | 195 | 196 | 345,000 |
| 2005/09/13 | 196 | 198 | 195 | 196 | 449,000 |
| 2005/09/12 | 196 | 198 | 193 | 196 | 359,000 |
| 2005/09/09 | 192 | 195 | 192 | 193 | 413,000 |
| 2005/09/08 | 194 | 198 | 192 | 194 | 516,000 |
| 2005/09/07 | 196 | 197 | 192 | 192 | 501,000 |
| 2005/09/06 | 197 | 199 | 196 | 196 | 425,000 |
| 2005/09/05 | 198 | 199 | 196 | 197 | 359,000 |
| 2005/09/02 | 201 | 202 | 196 | 199 | 1,078,000 |
| 2005/09/01 | 203 | 205 | 201 | 202 | 440,000 |
| 2005/08/31 | 201 | 202 | 200 | 201 | 246,000 |
| 2005/08/30 | 202 | 202 | 201 | 202 | 150,000 |
| 2005/08/29 | 203 | 203 | 200 | 200 | 233,000 |
| 2005/08/26 | 201 | 204 | 201 | 203 | 342,000 |
| 2005/08/25 | 202 | 202 | 200 | 200 | 336,000 |
| 2005/08/24 | 204 | 204 | 202 | 202 | 223,000 |
| 2005/08/23 | 207 | 208 | 204 | 205 | 741,000 |
| 2005/08/22 | 203 | 207 | 201 | 206 | 549,000 |
| 2005/08/19 | 205 | 205 | 202 | 202 | 169,000 |
| 2005/08/18 | 204 | 206 | 202 | 204 | 455,000 |
| 2005/08/17 | 203 | 208 | 201 | 204 | 1,299,000 |
| 2005/08/16 | 205 | 206 | 202 | 202 | 591,000 |
| 2005/08/15 | 200 | 206 | 200 | 204 | 529,000 |
| 2005/08/12 | 203 | 204 | 197 | 200 | 818,000 |
| 2005/08/11 | 208 | 210 | 203 | 205 | 1,356,000 |
| 2005/08/10 | 197 | 214 | 195 | 206 | 6,055,000 |
| 2005/08/09 | 190 | 196 | 190 | 195 | 571,000 |
| 2005/08/08 | 187 | 191 | 185 | 191 | 507,000 |
| 2005/08/05 | 191 | 199 | 191 | 192 | 783,000 |
| 2005/08/04 | 195 | 196 | 191 | 193 | 339,000 |
| 2005/08/03 | 196 | 196 | 193 | 194 | 310,000 |
| 2005/08/02 | 199 | 200 | 195 | 196 | 733,000 |
| 2005/08/01 | 196 | 197 | 195 | 196 | 197,000 |
| 2005/07/29 | 197 | 197 | 195 | 195 | 314,000 |
| 2005/07/28 | 197 | 201 | 195 | 196 | 900,000 |
| 2005/07/27 | 195 | 197 | 194 | 195 | 528,000 |
| 2005/07/26 | 190 | 198 | 190 | 195 | 1,459,000 |
| 2005/07/25 | 190 | 191 | 190 | 190 | 156,000 |
| 2005/07/22 | 191 | 191 | 189 | 189 | 141,000 |
| 2005/07/21 | 193 | 194 | 190 | 190 | 523,000 |
| 2005/07/20 | 186 | 191 | 185 | 191 | 653,000 |
| 2005/07/19 | 185 | 186 | 183 | 184 | 121,000 |
| 2005/07/15 | 186 | 186 | 184 | 184 | 92,000 |
| 2005/07/14 | 184 | 186 | 184 | 184 | 87,000 |
| 2005/07/13 | 187 | 187 | 184 | 184 | 135,000 |
| 2005/07/12 | 187 | 187 | 185 | 186 | 61,000 |
| 2005/07/11 | 187 | 187 | 185 | 185 | 79,000 |
| 2005/07/08 | 185 | 186 | 184 | 185 | 163,000 |
| 2005/07/07 | 185 | 186 | 184 | 185 | 121,000 |
| 2005/07/06 | 188 | 188 | 186 | 187 | 108,000 |
| 2005/07/05 | 190 | 190 | 186 | 187 | 154,000 |
| 2005/07/04 | 189 | 190 | 188 | 188 | 90,000 |
| 2005/07/01 | 187 | 189 | 187 | 188 | 110,000 |
| 2005/06/30 | 190 | 190 | 188 | 188 | 93,000 |
| 2005/06/29 | 189 | 190 | 188 | 188 | 97,000 |
| 2005/06/28 | 186 | 187 | 185 | 187 | 131,000 |
| 2005/06/27 | 188 | 188 | 184 | 186 | 130,000 |
| 2005/06/24 | 186 | 188 | 186 | 188 | 245,000 |
| 2005/06/23 | 190 | 191 | 190 | 190 | 105,000 |
| 2005/06/22 | 191 | 192 | 190 | 191 | 257,000 |
| 2005/06/21 | 191 | 193 | 191 | 192 | 145,000 |
| 2005/06/20 | 195 | 195 | 192 | 193 | 243,000 |
| 2005/06/17 | 194 | 197 | 193 | 195 | 616,000 |
| 2005/06/16 | 192 | 196 | 191 | 195 | 750,000 |
| 2005/06/15 | 193 | 194 | 189 | 190 | 659,000 |
| 2005/06/14 | 184 | 192 | 182 | 188 | 1,032,000 |
| 2005/06/13 | 182 | 184 | 182 | 182 | 79,000 |
| 2005/06/10 | 183 | 183 | 180 | 181 | 119,000 |
| 2005/06/09 | 185 | 185 | 180 | 180 | 166,000 |
| 2005/06/08 | 180 | 185 | 180 | 183 | 517,000 |
| 2005/06/07 | 180 | 180 | 178 | 180 | 148,000 |
| 2005/06/06 | 180 | 180 | 178 | 179 | 125,000 |
| 2005/06/03 | 182 | 182 | 179 | 180 | 208,000 |
| 2005/06/02 | 185 | 186 | 181 | 182 | 209,000 |
| 2005/06/01 | 181 | 184 | 180 | 183 | 282,000 |
| 2005/05/31 | 180 | 181 | 178 | 181 | 155,000 |
| 2005/05/30 | 177 | 180 | 177 | 179 | 148,000 |
| 2005/05/27 | 173 | 177 | 173 | 177 | 311,000 |
| 2005/05/26 | 170 | 173 | 168 | 173 | 305,000 |
| 2005/05/25 | 180 | 181 | 170 | 174 | 655,000 |
| 2005/05/24 | 185 | 186 | 182 | 183 | 272,000 |
| 2005/05/23 | 187 | 187 | 182 | 183 | 306,000 |
| 2005/05/20 | 185 | 187 | 182 | 187 | 932,000 |
| 2005/05/19 | 190 | 195 | 186 | 192 | 496,000 |
| 2005/05/18 | 187 | 187 | 184 | 185 | 369,000 |
| 2005/05/17 | 195 | 195 | 183 | 184 | 520,000 |
| 2005/05/16 | 199 | 199 | 189 | 191 | 437,000 |
| 2005/05/13 | 202 | 203 | 201 | 201 | 277,000 |
| 2005/05/12 | 204 | 207 | 204 | 204 | 196,000 |
| 2005/05/11 | 204 | 206 | 200 | 206 | 533,000 |
| 2005/05/10 | 201 | 208 | 200 | 206 | 1,020,000 |
| 2005/05/09 | 201 | 201 | 197 | 199 | 157,000 |
| 2005/05/06 | 197 | 199 | 196 | 198 | 234,000 |
| 2005/05/02 | 194 | 195 | 193 | 195 | 112,000 |
| 2005/04/28 | 194 | 195 | 193 | 194 | 121,000 |
| 2005/04/27 | 195 | 196 | 193 | 195 | 291,000 |
| 2005/04/26 | 199 | 199 | 196 | 198 | 135,000 |
| 2005/04/25 | 195 | 198 | 195 | 196 | 189,000 |
| 2005/04/22 | 200 | 201 | 197 | 197 | 441,000 |
| 2005/04/21 | 192 | 196 | 188 | 195 | 641,000 |
| 2005/04/20 | 199 | 201 | 197 | 198 | 945,000 |
| 2005/04/19 | 190 | 197 | 189 | 197 | 944,000 |
| 2005/04/18 | 189 | 196 | 180 | 189 | 1,298,000 |
| 2005/04/15 | 207 | 208 | 203 | 204 | 479,000 |
| 2005/04/14 | 211 | 211 | 207 | 210 | 599,000 |
| 2005/04/13 | 214 | 216 | 212 | 213 | 470,000 |
| 2005/04/12 | 216 | 217 | 214 | 214 | 361,000 |
| 2005/04/11 | 221 | 221 | 217 | 217 | 176,000 |
| 2005/04/08 | 219 | 221 | 219 | 221 | 202,000 |
| 2005/04/07 | 223 | 223 | 218 | 221 | 422,000 |
| 2005/04/06 | 223 | 224 | 222 | 223 | 417,000 |
| 2005/04/05 | 220 | 223 | 219 | 221 | 801,000 |
| 2005/04/04 | 218 | 219 | 216 | 217 | 614,000 |
| 2005/04/01 | 220 | 221 | 216 | 220 | 394,000 |
| 2005/03/31 | 216 | 219 | 215 | 219 | 358,000 |
| 2005/03/30 | 220 | 221 | 211 | 213 | 774,000 |
| 2005/03/29 | 226 | 230 | 221 | 222 | 613,000 |
| 2005/03/28 | 222 | 225 | 221 | 225 | 376,000 |
| 2005/03/25 | 228 | 229 | 220 | 224 | 837,000 |
| 2005/03/24 | 232 | 234 | 228 | 228 | 717,000 |
| 2005/03/23 | 234 | 236 | 231 | 234 | 686,000 |
| 2005/03/22 | 234 | 236 | 232 | 235 | 782,000 |
| 2005/03/18 | 233 | 237 | 232 | 234 | 700,000 |
| 2005/03/17 | 235 | 235 | 233 | 234 | 479,000 |
| 2005/03/16 | 239 | 239 | 234 | 236 | 726,000 |
| 2005/03/15 | 243 | 243 | 237 | 237 | 1,300,000 |
| 2005/03/14 | 245 | 249 | 243 | 243 | 4,358,000 |
| 2005/03/11 | 238 | 242 | 234 | 240 | 2,413,000 |
| 2005/03/10 | 236 | 241 | 234 | 234 | 3,944,000 |
| 2005/03/09 | 230 | 237 | 230 | 236 | 1,328,000 |
| 2005/03/08 | 231 | 232 | 229 | 231 | 391,000 |
| 2005/03/07 | 236 | 237 | 232 | 233 | 669,000 |
| 2005/03/04 | 229 | 234 | 229 | 234 | 888,000 |
| 2005/03/03 | 232 | 232 | 228 | 230 | 593,000 |
| 2005/03/02 | 234 | 235 | 229 | 231 | 1,197,000 |
| 2005/03/01 | 227 | 239 | 227 | 236 | 5,610,000 |
| 2005/02/28 | 224 | 227 | 224 | 226 | 513,000 |
| 2005/02/25 | 224 | 226 | 222 | 222 | 788,000 |
| 2005/02/24 | 223 | 224 | 221 | 224 | 248,000 |
| 2005/02/23 | 221 | 222 | 218 | 222 | 323,000 |
| 2005/02/22 | 225 | 225 | 221 | 221 | 320,000 |
| 2005/02/21 | 222 | 225 | 221 | 225 | 415,000 |
| 2005/02/18 | 222 | 222 | 220 | 221 | 227,000 |
| 2005/02/17 | 221 | 223 | 216 | 222 | 629,000 |
| 2005/02/16 | 226 | 226 | 222 | 223 | 354,000 |
| 2005/02/15 | 230 | 230 | 225 | 226 | 462,000 |
| 2005/02/14 | 231 | 232 | 228 | 229 | 793,000 |
| 2005/02/10 | 227 | 228 | 225 | 227 | 451,000 |
| 2005/02/09 | 230 | 233 | 229 | 230 | 1,216,000 |
| 2005/02/08 | 226 | 231 | 223 | 229 | 1,915,000 |
| 2005/02/07 | 224 | 230 | 222 | 228 | 1,959,000 |
| 2005/02/04 | 227 | 228 | 222 | 222 | 1,631,000 |
| 2005/02/03 | 218 | 226 | 217 | 222 | 2,700,000 |
| 2005/02/02 | 215 | 216 | 213 | 216 | 575,000 |
| 2005/02/01 | 213 | 215 | 213 | 213 | 251,000 |
| 2005/01/31 | 215 | 215 | 213 | 214 | 248,000 |
| 2005/01/28 | 215 | 216 | 212 | 215 | 372,000 |
| 2005/01/27 | 216 | 216 | 215 | 215 | 199,000 |
| 2005/01/26 | 217 | 217 | 215 | 217 | 262,000 |
| 2005/01/25 | 217 | 217 | 214 | 214 | 286,000 |
| 2005/01/24 | 215 | 218 | 215 | 216 | 419,000 |
| 2005/01/21 | 214 | 216 | 213 | 214 | 337,000 |
| 2005/01/20 | 217 | 218 | 215 | 215 | 307,000 |
| 2005/01/19 | 220 | 220 | 217 | 218 | 462,000 |
| 2005/01/18 | 220 | 220 | 218 | 219 | 317,000 |
| 2005/01/17 | 219 | 220 | 218 | 219 | 461,000 |
| 2005/01/14 | 216 | 221 | 216 | 219 | 455,000 |
| 2005/01/13 | 222 | 222 | 218 | 219 | 699,000 |
| 2005/01/12 | 222 | 225 | 221 | 223 | 672,000 |
| 2005/01/11 | 226 | 226 | 222 | 223 | 555,000 |
| 2005/01/07 | 228 | 228 | 223 | 225 | 769,000 |
| 2005/01/06 | 220 | 229 | 219 | 228 | 1,615,000 |
| 2005/01/05 | 222 | 223 | 220 | 221 | 354,000 |
| 2005/01/04 | 220 | 223 | 219 | 222 | 255,000 |