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 |
|---|---|---|---|---|---|
| 2006/12/29 | 260 | 261 | 256 | 261 | 311,000 |
| 2006/12/28 | 259 | 264 | 258 | 260 | 542,000 |
| 2006/12/27 | 259 | 261 | 257 | 258 | 274,000 |
| 2006/12/26 | 253 | 261 | 252 | 259 | 792,000 |
| 2006/12/25 | 258 | 259 | 252 | 252 | 266,000 |
| 2006/12/22 | 255 | 262 | 255 | 256 | 740,000 |
| 2006/12/21 | 264 | 264 | 257 | 258 | 546,000 |
| 2006/12/20 | 254 | 265 | 254 | 264 | 760,000 |
| 2006/12/19 | 258 | 259 | 255 | 256 | 470,000 |
| 2006/12/18 | 264 | 264 | 260 | 262 | 379,000 |
| 2006/12/15 | 268 | 268 | 262 | 263 | 472,000 |
| 2006/12/14 | 269 | 269 | 263 | 263 | 412,000 |
| 2006/12/13 | 264 | 271 | 264 | 269 | 632,000 |
| 2006/12/12 | 269 | 269 | 263 | 264 | 482,000 |
| 2006/12/11 | 263 | 271 | 263 | 269 | 779,000 |
| 2006/12/08 | 264 | 266 | 262 | 263 | 441,000 |
| 2006/12/07 | 266 | 270 | 263 | 265 | 920,000 |
| 2006/12/06 | 255 | 266 | 254 | 264 | 1,298,000 |
| 2006/12/05 | 259 | 260 | 251 | 254 | 816,000 |
| 2006/12/04 | 246 | 258 | 246 | 257 | 645,000 |
| 2006/12/01 | 249 | 250 | 247 | 248 | 252,000 |
| 2006/11/30 | 251 | 251 | 247 | 249 | 304,000 |
| 2006/11/29 | 250 | 252 | 244 | 246 | 495,000 |
| 2006/11/28 | 239 | 247 | 238 | 247 | 697,000 |
| 2006/11/27 | 236 | 242 | 235 | 240 | 370,000 |
| 2006/11/24 | 234 | 235 | 228 | 235 | 351,000 |
| 2006/11/22 | 225 | 236 | 224 | 236 | 872,000 |
| 2006/11/21 | 230 | 234 | 226 | 226 | 627,000 |
| 2006/11/20 | 243 | 243 | 231 | 231 | 779,000 |
| 2006/11/17 | 253 | 253 | 241 | 245 | 621,000 |
| 2006/11/16 | 261 | 262 | 250 | 250 | 712,000 |
| 2006/11/15 | 262 | 264 | 258 | 260 | 273,000 |
| 2006/11/14 | 253 | 260 | 253 | 257 | 334,000 |
| 2006/11/13 | 258 | 258 | 248 | 249 | 361,000 |
| 2006/11/10 | 255 | 261 | 255 | 258 | 319,000 |
| 2006/11/09 | 265 | 266 | 255 | 257 | 742,000 |
| 2006/11/08 | 273 | 275 | 260 | 261 | 1,089,000 |
| 2006/11/07 | 279 | 280 | 270 | 272 | 745,000 |
| 2006/11/06 | 277 | 278 | 273 | 277 | 400,000 |
| 2006/11/02 | 278 | 280 | 275 | 279 | 658,000 |
| 2006/11/01 | 276 | 285 | 274 | 282 | 1,767,000 |
| 2006/10/31 | 278 | 280 | 272 | 278 | 1,065,000 |
| 2006/10/30 | 270 | 282 | 269 | 276 | 2,714,000 |
| 2006/10/27 | 276 | 279 | 266 | 268 | 2,416,000 |
| 2006/10/26 | 282 | 287 | 280 | 281 | 1,047,000 |
| 2006/10/25 | 289 | 292 | 282 | 286 | 1,332,000 |
| 2006/10/24 | 290 | 297 | 285 | 289 | 2,656,000 |
| 2006/10/23 | 280 | 294 | 278 | 289 | 3,945,000 |
| 2006/10/20 | 274 | 281 | 274 | 280 | 796,000 |
| 2006/10/19 | 276 | 281 | 273 | 276 | 1,438,000 |
| 2006/10/18 | 270 | 278 | 264 | 277 | 1,973,000 |
| 2006/10/17 | 258 | 273 | 254 | 273 | 1,629,000 |
| 2006/10/16 | 248 | 255 | 246 | 255 | 362,000 |
| 2006/10/13 | 247 | 251 | 244 | 247 | 522,000 |
| 2006/10/12 | 240 | 248 | 239 | 243 | 427,000 |
| 2006/10/11 | 252 | 253 | 242 | 243 | 406,000 |
| 2006/10/10 | 249 | 255 | 247 | 252 | 396,000 |
| 2006/10/06 | 259 | 259 | 254 | 256 | 189,000 |
| 2006/10/05 | 260 | 261 | 256 | 261 | 169,000 |
| 2006/10/04 | 266 | 266 | 253 | 256 | 614,000 |
| 2006/10/03 | 265 | 265 | 262 | 263 | 426,000 |
| 2006/10/02 | 257 | 267 | 257 | 266 | 662,000 |
| 2006/09/29 | 259 | 263 | 255 | 256 | 582,000 |
| 2006/09/28 | 260 | 262 | 258 | 259 | 371,000 |
| 2006/09/27 | 257 | 261 | 253 | 258 | 808,000 |
| 2006/09/26 | 245 | 256 | 244 | 252 | 838,000 |
| 2006/09/25 | 247 | 247 | 242 | 243 | 486,000 |
| 2006/09/22 | 251 | 252 | 247 | 249 | 425,000 |
| 2006/09/21 | 256 | 256 | 249 | 253 | 336,000 |
| 2006/09/20 | 258 | 258 | 249 | 252 | 496,000 |
| 2006/09/19 | 257 | 262 | 255 | 258 | 488,000 |
| 2006/09/15 | 258 | 258 | 250 | 255 | 518,000 |
| 2006/09/14 | 253 | 262 | 252 | 259 | 1,205,000 |
| 2006/09/13 | 268 | 270 | 251 | 251 | 1,078,000 |
| 2006/09/12 | 274 | 275 | 263 | 263 | 1,082,000 |
| 2006/09/11 | 286 | 287 | 271 | 273 | 1,308,000 |
| 2006/09/08 | 282 | 288 | 281 | 284 | 897,000 |
| 2006/09/07 | 284 | 288 | 281 | 284 | 870,000 |
| 2006/09/06 | 295 | 296 | 284 | 287 | 2,299,000 |
| 2006/09/05 | 286 | 299 | 286 | 296 | 6,985,000 |
| 2006/09/04 | 284 | 285 | 279 | 283 | 1,363,000 |
| 2006/09/01 | 277 | 288 | 277 | 282 | 4,775,000 |
| 2006/08/31 | 278 | 278 | 274 | 276 | 570,000 |
| 2006/08/30 | 274 | 277 | 269 | 275 | 614,000 |
| 2006/08/29 | 275 | 276 | 271 | 273 | 426,000 |
| 2006/08/28 | 279 | 284 | 272 | 272 | 1,372,000 |
| 2006/08/25 | 268 | 287 | 267 | 280 | 3,615,000 |
| 2006/08/24 | 272 | 273 | 269 | 269 | 294,000 |
| 2006/08/23 | 273 | 276 | 271 | 274 | 389,000 |
| 2006/08/22 | 270 | 275 | 269 | 274 | 753,000 |
| 2006/08/21 | 278 | 279 | 272 | 272 | 536,000 |
| 2006/08/18 | 280 | 280 | 276 | 279 | 744,000 |
| 2006/08/17 | 279 | 284 | 275 | 279 | 2,244,000 |
| 2006/08/16 | 281 | 282 | 274 | 276 | 1,036,000 |
| 2006/08/15 | 279 | 283 | 277 | 281 | 904,000 |
| 2006/08/14 | 279 | 280 | 272 | 278 | 1,003,000 |
| 2006/08/11 | 275 | 284 | 275 | 282 | 1,586,000 |
| 2006/08/10 | 274 | 276 | 270 | 275 | 837,000 |
| 2006/08/09 | 262 | 273 | 258 | 272 | 636,000 |
| 2006/08/08 | 258 | 264 | 256 | 263 | 400,000 |
| 2006/08/07 | 269 | 269 | 258 | 260 | 736,000 |
| 2006/08/04 | 275 | 277 | 266 | 269 | 759,000 |
| 2006/08/03 | 276 | 281 | 272 | 274 | 1,120,000 |
| 2006/08/02 | 265 | 276 | 265 | 276 | 1,403,000 |
| 2006/08/01 | 259 | 271 | 258 | 265 | 951,000 |
| 2006/07/31 | 256 | 263 | 254 | 259 | 747,000 |
| 2006/07/28 | 246 | 254 | 242 | 252 | 941,000 |
| 2006/07/27 | 238 | 251 | 238 | 246 | 2,004,000 |
| 2006/07/26 | 243 | 247 | 236 | 237 | 303,000 |
| 2006/07/25 | 248 | 251 | 240 | 241 | 493,000 |
| 2006/07/24 | 243 | 243 | 232 | 243 | 617,000 |
| 2006/07/21 | 248 | 249 | 244 | 248 | 339,000 |
| 2006/07/20 | 255 | 257 | 247 | 253 | 820,000 |
| 2006/07/19 | 240 | 244 | 227 | 241 | 1,207,000 |
| 2006/07/18 | 264 | 264 | 231 | 235 | 2,724,000 |
| 2006/07/14 | 269 | 272 | 265 | 268 | 1,086,000 |
| 2006/07/13 | 275 | 280 | 271 | 273 | 1,382,000 |
| 2006/07/12 | 276 | 283 | 271 | 276 | 2,232,000 |
| 2006/07/11 | 287 | 288 | 275 | 279 | 4,340,000 |
| 2006/07/10 | 263 | 282 | 262 | 282 | 2,829,000 |
| 2006/07/07 | 276 | 277 | 266 | 270 | 1,372,000 |
| 2006/07/06 | 278 | 282 | 273 | 278 | 3,864,000 |
| 2006/07/05 | 256 | 287 | 254 | 283 | 7,651,000 |
| 2006/07/04 | 257 | 262 | 253 | 261 | 1,043,000 |
| 2006/07/03 | 257 | 258 | 254 | 256 | 734,000 |
| 2006/06/30 | 264 | 265 | 256 | 258 | 624,000 |
| 2006/06/29 | 260 | 266 | 256 | 259 | 1,233,000 |
| 2006/06/28 | 258 | 263 | 256 | 259 | 887,000 |
| 2006/06/27 | 270 | 273 | 264 | 264 | 1,337,000 |
| 2006/06/26 | 270 | 278 | 267 | 268 | 4,111,000 |
| 2006/06/23 | 251 | 268 | 249 | 265 | 2,734,000 |
| 2006/06/22 | 257 | 260 | 250 | 255 | 1,220,000 |
| 2006/06/21 | 252 | 260 | 247 | 254 | 1,105,000 |
| 2006/06/20 | 256 | 258 | 248 | 249 | 1,270,000 |
| 2006/06/19 | 257 | 261 | 252 | 256 | 2,119,000 |
| 2006/06/16 | 246 | 265 | 245 | 258 | 3,970,000 |
| 2006/06/15 | 229 | 241 | 223 | 236 | 2,080,000 |
| 2006/06/14 | 208 | 220 | 208 | 215 | 382,000 |
| 2006/06/13 | 214 | 223 | 209 | 209 | 600,000 |
| 2006/06/12 | 205 | 224 | 204 | 220 | 867,000 |
| 2006/06/09 | 208 | 218 | 197 | 210 | 1,731,000 |
| 2006/06/08 | 211 | 215 | 203 | 208 | 1,472,000 |
| 2006/06/07 | 236 | 240 | 216 | 222 | 823,000 |
| 2006/06/06 | 242 | 245 | 237 | 241 | 360,000 |
| 2006/06/05 | 253 | 255 | 244 | 247 | 247,000 |
| 2006/06/02 | 250 | 250 | 216 | 250 | 968,000 |
| 2006/06/01 | 256 | 260 | 237 | 245 | 570,000 |
| 2006/05/31 | 251 | 255 | 246 | 254 | 606,000 |
| 2006/05/30 | 262 | 265 | 254 | 256 | 595,000 |
| 2006/05/29 | 272 | 275 | 263 | 265 | 486,000 |
| 2006/05/26 | 268 | 274 | 268 | 271 | 232,000 |
| 2006/05/25 | 274 | 274 | 267 | 269 | 251,000 |
| 2006/05/24 | 267 | 276 | 267 | 273 | 668,000 |
| 2006/05/23 | 275 | 275 | 265 | 266 | 589,000 |
| 2006/05/22 | 286 | 289 | 275 | 276 | 616,000 |
| 2006/05/19 | 285 | 287 | 279 | 282 | 1,293,000 |
| 2006/05/18 | 264 | 291 | 262 | 285 | 2,937,000 |
| 2006/05/17 | 256 | 278 | 254 | 273 | 1,096,000 |
| 2006/05/16 | 270 | 271 | 253 | 254 | 717,000 |
| 2006/05/15 | 271 | 275 | 265 | 268 | 857,000 |
| 2006/05/12 | 270 | 278 | 268 | 276 | 1,062,000 |
| 2006/05/11 | 286 | 291 | 276 | 280 | 1,249,000 |
| 2006/05/10 | 289 | 295 | 284 | 289 | 1,656,000 |
| 2006/05/09 | 296 | 296 | 283 | 286 | 1,844,000 |
| 2006/05/08 | 302 | 304 | 296 | 297 | 1,658,000 |
| 2006/05/02 | 300 | 306 | 299 | 300 | 1,401,000 |
| 2006/05/01 | 302 | 308 | 298 | 303 | 2,162,000 |
| 2006/04/28 | 309 | 314 | 298 | 301 | 4,348,000 |
| 2006/04/27 | 305 | 318 | 301 | 310 | 10,595,000 |
| 2006/04/26 | 315 | 318 | 301 | 303 | 15,731,000 |
| 2006/04/25 | 287 | 307 | 284 | 307 | 10,580,000 |
| 2006/04/24 | 286 | 298 | 281 | 288 | 5,481,000 |
| 2006/04/21 | 300 | 304 | 285 | 287 | 9,654,000 |
| 2006/04/20 | 288 | 310 | 287 | 295 | 27,956,000 |
| 2006/04/19 | 264 | 285 | 262 | 284 | 3,214,000 |
| 2006/04/18 | 254 | 261 | 253 | 260 | 354,000 |
| 2006/04/17 | 268 | 270 | 254 | 257 | 817,000 |
| 2006/04/14 | 270 | 271 | 265 | 265 | 442,000 |
| 2006/04/13 | 267 | 278 | 266 | 271 | 2,062,000 |
| 2006/04/12 | 268 | 272 | 263 | 263 | 921,000 |
| 2006/04/11 | 258 | 269 | 257 | 268 | 1,413,000 |
| 2006/04/10 | 258 | 259 | 255 | 256 | 180,000 |
| 2006/04/07 | 253 | 258 | 251 | 258 | 295,000 |
| 2006/04/06 | 254 | 256 | 250 | 254 | 424,000 |
| 2006/04/05 | 258 | 259 | 248 | 249 | 454,000 |
| 2006/04/04 | 262 | 263 | 254 | 257 | 575,000 |
| 2006/04/03 | 260 | 263 | 257 | 262 | 312,000 |
| 2006/03/31 | 261 | 264 | 259 | 260 | 265,000 |
| 2006/03/30 | 261 | 264 | 258 | 262 | 480,000 |
| 2006/03/29 | 258 | 268 | 255 | 260 | 1,224,000 |
| 2006/03/28 | 255 | 259 | 251 | 257 | 344,000 |
| 2006/03/27 | 250 | 255 | 249 | 252 | 213,000 |
| 2006/03/24 | 250 | 254 | 250 | 252 | 158,000 |
| 2006/03/23 | 253 | 256 | 249 | 250 | 248,000 |
| 2006/03/22 | 256 | 256 | 249 | 253 | 256,000 |
| 2006/03/20 | 250 | 259 | 248 | 254 | 466,000 |
| 2006/03/17 | 248 | 254 | 246 | 250 | 423,000 |
| 2006/03/16 | 252 | 258 | 249 | 253 | 583,000 |
| 2006/03/15 | 256 | 260 | 249 | 252 | 923,000 |
| 2006/03/14 | 258 | 260 | 252 | 260 | 3,415,000 |
| 2006/03/13 | 236 | 266 | 236 | 261 | 5,997,000 |
| 2006/03/10 | 232 | 236 | 228 | 232 | 235,000 |
| 2006/03/09 | 226 | 230 | 225 | 230 | 92,000 |
| 2006/03/08 | 222 | 225 | 222 | 224 | 93,000 |
| 2006/03/07 | 228 | 228 | 222 | 224 | 94,000 |
| 2006/03/06 | 220 | 230 | 220 | 224 | 181,000 |
| 2006/03/03 | 221 | 224 | 220 | 221 | 175,000 |
| 2006/03/02 | 230 | 232 | 223 | 224 | 251,000 |
| 2006/03/01 | 230 | 232 | 226 | 228 | 356,000 |
| 2006/02/28 | 240 | 240 | 231 | 236 | 271,000 |
| 2006/02/27 | 243 | 245 | 238 | 238 | 154,000 |
| 2006/02/24 | 246 | 248 | 239 | 242 | 198,000 |
| 2006/02/23 | 242 | 245 | 236 | 242 | 257,000 |
| 2006/02/22 | 231 | 240 | 229 | 230 | 197,000 |
| 2006/02/21 | 208 | 234 | 208 | 230 | 506,000 |
| 2006/02/20 | 233 | 239 | 205 | 210 | 995,000 |
| 2006/02/17 | 257 | 257 | 235 | 235 | 726,000 |
| 2006/02/16 | 245 | 256 | 242 | 251 | 703,000 |
| 2006/02/15 | 257 | 258 | 245 | 248 | 526,000 |
| 2006/02/14 | 238 | 250 | 231 | 247 | 566,000 |
| 2006/02/13 | 260 | 263 | 241 | 243 | 714,000 |
| 2006/02/10 | 275 | 277 | 264 | 268 | 775,000 |
| 2006/02/09 | 268 | 281 | 267 | 275 | 1,081,000 |
| 2006/02/08 | 273 | 275 | 265 | 268 | 866,000 |
| 2006/02/07 | 275 | 283 | 274 | 275 | 1,340,000 |
| 2006/02/06 | 265 | 278 | 262 | 272 | 2,119,000 |
| 2006/02/03 | 253 | 259 | 253 | 256 | 272,000 |
| 2006/02/02 | 256 | 264 | 255 | 256 | 355,000 |
| 2006/02/01 | 258 | 259 | 254 | 256 | 270,000 |
| 2006/01/31 | 259 | 261 | 258 | 259 | 155,000 |
| 2006/01/30 | 262 | 265 | 257 | 257 | 338,000 |
| 2006/01/27 | 262 | 262 | 257 | 259 | 314,000 |
| 2006/01/26 | 249 | 263 | 249 | 258 | 464,000 |
| 2006/01/25 | 247 | 253 | 245 | 250 | 191,000 |
| 2006/01/24 | 240 | 248 | 240 | 245 | 399,000 |
| 2006/01/23 | 239 | 248 | 239 | 240 | 553,000 |
| 2006/01/20 | 258 | 259 | 243 | 249 | 556,000 |
| 2006/01/19 | 235 | 256 | 235 | 254 | 818,000 |
| 2006/01/18 | 260 | 263 | 234 | 238 | 1,596,000 |
| 2006/01/17 | 275 | 285 | 263 | 267 | 656,000 |
| 2006/01/16 | 282 | 290 | 276 | 288 | 849,000 |
| 2006/01/13 | 279 | 287 | 278 | 280 | 1,167,000 |
| 2006/01/12 | 267 | 284 | 266 | 284 | 2,468,000 |
| 2006/01/11 | 267 | 269 | 259 | 265 | 1,213,000 |
| 2006/01/10 | 264 | 273 | 258 | 273 | 1,948,000 |
| 2006/01/06 | 249 | 261 | 249 | 257 | 1,512,000 |
| 2006/01/05 | 250 | 250 | 246 | 249 | 403,000 |
| 2006/01/04 | 249 | 251 | 247 | 249 | 245,000 |