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 |
|---|---|---|---|---|---|
| 2008/12/30 | 88 | 89 | 88 | 89 | 92,000 |
| 2008/12/29 | 91 | 91 | 88 | 89 | 227,000 |
| 2008/12/26 | 91 | 91 | 87 | 89 | 182,000 |
| 2008/12/25 | 87 | 91 | 86 | 89 | 405,000 |
| 2008/12/24 | 96 | 102 | 88 | 88 | 2,479,000 |
| 2008/12/22 | 87 | 96 | 87 | 94 | 1,621,000 |
| 2008/12/19 | 80 | 89 | 78 | 84 | 1,639,000 |
| 2008/12/18 | 78 | 80 | 78 | 80 | 123,000 |
| 2008/12/17 | 82 | 82 | 77 | 79 | 179,000 |
| 2008/12/16 | 81 | 81 | 80 | 81 | 146,000 |
| 2008/12/15 | 79 | 82 | 79 | 82 | 210,000 |
| 2008/12/12 | 83 | 83 | 76 | 77 | 401,000 |
| 2008/12/11 | 82 | 82 | 80 | 81 | 247,000 |
| 2008/12/10 | 81 | 83 | 80 | 83 | 200,000 |
| 2008/12/09 | 86 | 86 | 82 | 82 | 368,000 |
| 2008/12/08 | 82 | 87 | 82 | 84 | 1,093,000 |
| 2008/12/05 | 77 | 81 | 77 | 78 | 283,000 |
| 2008/12/04 | 81 | 82 | 76 | 78 | 421,000 |
| 2008/12/03 | 83 | 84 | 79 | 82 | 743,000 |
| 2008/12/02 | 81 | 84 | 81 | 84 | 442,000 |
| 2008/12/01 | 86 | 86 | 82 | 84 | 568,000 |
| 2008/11/28 | 82 | 86 | 81 | 85 | 2,492,000 |
| 2008/11/27 | 74 | 91 | 73 | 84 | 9,226,000 |
| 2008/11/26 | 70 | 72 | 70 | 70 | 104,000 |
| 2008/11/25 | 75 | 76 | 70 | 73 | 76,000 |
| 2008/11/21 | 66 | 73 | 66 | 73 | 112,000 |
| 2008/11/20 | 71 | 71 | 68 | 68 | 143,000 |
| 2008/11/19 | 76 | 76 | 71 | 73 | 82,000 |
| 2008/11/18 | 75 | 76 | 74 | 74 | 100,000 |
| 2008/11/17 | 75 | 79 | 74 | 76 | 88,000 |
| 2008/11/14 | 80 | 80 | 75 | 75 | 185,000 |
| 2008/11/13 | 79 | 79 | 77 | 78 | 99,000 |
| 2008/11/12 | 81 | 82 | 80 | 81 | 120,000 |
| 2008/11/11 | 84 | 84 | 80 | 82 | 203,000 |
| 2008/11/10 | 80 | 82 | 80 | 82 | 180,000 |
| 2008/11/07 | 78 | 82 | 77 | 81 | 144,000 |
| 2008/11/06 | 83 | 85 | 81 | 81 | 189,000 |
| 2008/11/05 | 85 | 88 | 84 | 87 | 387,000 |
| 2008/11/04 | 79 | 82 | 79 | 82 | 156,000 |
| 2008/10/31 | 78 | 79 | 77 | 78 | 175,000 |
| 2008/10/30 | 74 | 80 | 74 | 79 | 335,000 |
| 2008/10/29 | 73 | 75 | 72 | 75 | 482,000 |
| 2008/10/28 | 66 | 71 | 62 | 71 | 457,000 |
| 2008/10/27 | 73 | 74 | 68 | 68 | 275,000 |
| 2008/10/24 | 75 | 76 | 70 | 70 | 270,000 |
| 2008/10/23 | 75 | 76 | 71 | 75 | 304,000 |
| 2008/10/22 | 80 | 81 | 78 | 79 | 220,000 |
| 2008/10/21 | 85 | 86 | 78 | 82 | 336,000 |
| 2008/10/20 | 78 | 82 | 77 | 82 | 182,000 |
| 2008/10/17 | 76 | 77 | 74 | 75 | 147,000 |
| 2008/10/16 | 73 | 74 | 69 | 73 | 358,000 |
| 2008/10/15 | 79 | 81 | 76 | 80 | 275,000 |
| 2008/10/14 | 85 | 85 | 76 | 82 | 601,000 |
| 2008/10/10 | 67 | 67 | 62 | 65 | 724,000 |
| 2008/10/09 | 67 | 74 | 67 | 71 | 501,000 |
| 2008/10/08 | 70 | 73 | 67 | 67 | 813,000 |
| 2008/10/07 | 70 | 76 | 67 | 76 | 727,000 |
| 2008/10/06 | 84 | 85 | 76 | 78 | 966,000 |
| 2008/10/03 | 91 | 92 | 88 | 89 | 370,000 |
| 2008/10/02 | 96 | 97 | 91 | 91 | 528,000 |
| 2008/10/01 | 101 | 101 | 97 | 98 | 522,000 |
| 2008/09/30 | 96 | 99 | 95 | 98 | 1,043,000 |
| 2008/09/29 | 112 | 112 | 107 | 107 | 218,000 |
| 2008/09/26 | 113 | 114 | 108 | 109 | 470,000 |
| 2008/09/25 | 116 | 117 | 113 | 115 | 154,000 |
| 2008/09/24 | 114 | 117 | 114 | 117 | 139,000 |
| 2008/09/22 | 119 | 121 | 117 | 118 | 517,000 |
| 2008/09/19 | 113 | 114 | 111 | 114 | 578,000 |
| 2008/09/18 | 108 | 112 | 106 | 111 | 464,000 |
| 2008/09/17 | 113 | 114 | 110 | 111 | 327,000 |
| 2008/09/16 | 114 | 114 | 108 | 110 | 693,000 |
| 2008/09/12 | 123 | 126 | 123 | 125 | 128,000 |
| 2008/09/11 | 128 | 128 | 123 | 123 | 91,000 |
| 2008/09/10 | 122 | 129 | 121 | 126 | 122,000 |
| 2008/09/09 | 128 | 128 | 125 | 125 | 113,000 |
| 2008/09/08 | 126 | 130 | 126 | 130 | 159,000 |
| 2008/09/05 | 121 | 122 | 119 | 121 | 314,000 |
| 2008/09/04 | 135 | 135 | 120 | 125 | 339,000 |
| 2008/09/03 | 141 | 142 | 138 | 138 | 59,000 |
| 2008/09/02 | 143 | 145 | 140 | 141 | 122,000 |
| 2008/09/01 | 147 | 147 | 144 | 144 | 68,000 |
| 2008/08/29 | 144 | 148 | 143 | 147 | 144,000 |
| 2008/08/28 | 147 | 147 | 142 | 143 | 154,000 |
| 2008/08/27 | 148 | 148 | 145 | 146 | 102,000 |
| 2008/08/26 | 146 | 148 | 145 | 148 | 115,000 |
| 2008/08/25 | 151 | 152 | 150 | 151 | 64,000 |
| 2008/08/22 | 155 | 155 | 148 | 149 | 183,000 |
| 2008/08/21 | 152 | 154 | 150 | 153 | 78,000 |
| 2008/08/20 | 148 | 152 | 147 | 152 | 92,000 |
| 2008/08/19 | 148 | 152 | 148 | 151 | 103,000 |
| 2008/08/18 | 147 | 154 | 147 | 152 | 164,000 |
| 2008/08/15 | 148 | 148 | 146 | 147 | 108,000 |
| 2008/08/14 | 153 | 154 | 145 | 146 | 475,000 |
| 2008/08/13 | 156 | 161 | 152 | 154 | 1,627,000 |
| 2008/08/12 | 149 | 167 | 149 | 156 | 4,939,000 |
| 2008/08/11 | 148 | 149 | 143 | 144 | 175,000 |
| 2008/08/08 | 148 | 148 | 144 | 146 | 205,000 |
| 2008/08/07 | 150 | 151 | 149 | 150 | 104,000 |
| 2008/08/06 | 151 | 152 | 148 | 150 | 211,000 |
| 2008/08/05 | 151 | 152 | 148 | 148 | 117,000 |
| 2008/08/04 | 156 | 156 | 150 | 150 | 189,000 |
| 2008/08/01 | 159 | 160 | 157 | 159 | 91,000 |
| 2008/07/31 | 163 | 164 | 160 | 163 | 101,000 |
| 2008/07/30 | 162 | 163 | 161 | 162 | 81,000 |
| 2008/07/29 | 160 | 160 | 157 | 159 | 67,000 |
| 2008/07/28 | 164 | 164 | 161 | 162 | 71,000 |
| 2008/07/25 | 160 | 162 | 160 | 161 | 138,000 |
| 2008/07/24 | 163 | 165 | 161 | 165 | 201,000 |
| 2008/07/23 | 162 | 163 | 160 | 161 | 145,000 |
| 2008/07/22 | 159 | 160 | 153 | 160 | 143,000 |
| 2008/07/18 | 153 | 156 | 153 | 154 | 95,000 |
| 2008/07/17 | 154 | 154 | 151 | 153 | 144,000 |
| 2008/07/16 | 154 | 155 | 151 | 152 | 89,000 |
| 2008/07/15 | 159 | 159 | 154 | 155 | 128,000 |
| 2008/07/14 | 156 | 161 | 155 | 160 | 170,000 |
| 2008/07/11 | 156 | 157 | 154 | 157 | 169,000 |
| 2008/07/10 | 153 | 157 | 153 | 154 | 196,000 |
| 2008/07/09 | 161 | 161 | 156 | 156 | 183,000 |
| 2008/07/08 | 163 | 163 | 157 | 158 | 214,000 |
| 2008/07/07 | 164 | 165 | 161 | 163 | 170,000 |
| 2008/07/04 | 167 | 167 | 161 | 163 | 116,000 |
| 2008/07/03 | 165 | 165 | 162 | 164 | 187,000 |
| 2008/07/02 | 171 | 172 | 167 | 168 | 125,000 |
| 2008/07/01 | 167 | 171 | 166 | 169 | 176,000 |
| 2008/06/30 | 169 | 170 | 166 | 166 | 147,000 |
| 2008/06/27 | 171 | 171 | 167 | 168 | 184,000 |
| 2008/06/26 | 174 | 175 | 172 | 173 | 173,000 |
| 2008/06/25 | 177 | 177 | 172 | 174 | 251,000 |
| 2008/06/24 | 179 | 179 | 177 | 178 | 57,000 |
| 2008/06/23 | 177 | 180 | 173 | 178 | 222,000 |
| 2008/06/20 | 185 | 185 | 179 | 180 | 215,000 |
| 2008/06/19 | 183 | 184 | 180 | 184 | 281,000 |
| 2008/06/18 | 184 | 186 | 182 | 184 | 312,000 |
| 2008/06/17 | 177 | 188 | 176 | 188 | 654,000 |
| 2008/06/16 | 178 | 178 | 175 | 177 | 575,000 |
| 2008/06/13 | 177 | 178 | 174 | 175 | 349,000 |
| 2008/06/12 | 177 | 178 | 174 | 176 | 384,000 |
| 2008/06/11 | 178 | 180 | 175 | 178 | 270,000 |
| 2008/06/10 | 181 | 183 | 177 | 177 | 299,000 |
| 2008/06/09 | 178 | 182 | 176 | 181 | 327,000 |
| 2008/06/06 | 190 | 191 | 183 | 183 | 496,000 |
| 2008/06/05 | 196 | 197 | 186 | 189 | 1,643,000 |
| 2008/06/04 | 174 | 193 | 174 | 190 | 2,355,000 |
| 2008/06/03 | 174 | 174 | 172 | 174 | 143,000 |
| 2008/06/02 | 176 | 176 | 173 | 174 | 183,000 |
| 2008/05/30 | 171 | 173 | 168 | 173 | 178,000 |
| 2008/05/29 | 170 | 170 | 167 | 168 | 226,000 |
| 2008/05/28 | 171 | 172 | 165 | 165 | 454,000 |
| 2008/05/27 | 174 | 174 | 169 | 171 | 330,000 |
| 2008/05/26 | 175 | 175 | 173 | 173 | 205,000 |
| 2008/05/23 | 175 | 176 | 173 | 175 | 306,000 |
| 2008/05/22 | 175 | 175 | 171 | 174 | 520,000 |
| 2008/05/21 | 177 | 179 | 175 | 176 | 376,000 |
| 2008/05/20 | 179 | 181 | 178 | 178 | 293,000 |
| 2008/05/19 | 178 | 179 | 176 | 179 | 377,000 |
| 2008/05/16 | 180 | 181 | 177 | 179 | 624,000 |
| 2008/05/15 | 181 | 181 | 178 | 180 | 808,000 |
| 2008/05/14 | 177 | 179 | 175 | 178 | 1,384,000 |
| 2008/05/13 | 181 | 182 | 175 | 177 | 2,295,000 |
| 2008/05/12 | 197 | 206 | 196 | 206 | 612,000 |
| 2008/05/09 | 202 | 206 | 198 | 199 | 929,000 |
| 2008/05/08 | 188 | 200 | 186 | 199 | 725,000 |
| 2008/05/07 | 191 | 192 | 187 | 189 | 393,000 |
| 2008/05/02 | 184 | 187 | 184 | 186 | 152,000 |
| 2008/05/01 | 185 | 188 | 182 | 182 | 155,000 |
| 2008/04/30 | 182 | 187 | 181 | 184 | 209,000 |
| 2008/04/28 | 185 | 188 | 182 | 184 | 295,000 |
| 2008/04/25 | 184 | 185 | 181 | 183 | 326,000 |
| 2008/04/24 | 188 | 188 | 182 | 183 | 452,000 |
| 2008/04/23 | 181 | 189 | 181 | 188 | 1,244,000 |
| 2008/04/22 | 170 | 185 | 170 | 181 | 1,741,000 |
| 2008/04/21 | 166 | 171 | 166 | 170 | 299,000 |
| 2008/04/18 | 163 | 164 | 161 | 163 | 248,000 |
| 2008/04/17 | 168 | 168 | 164 | 165 | 170,000 |
| 2008/04/16 | 162 | 166 | 162 | 165 | 102,000 |
| 2008/04/15 | 161 | 162 | 160 | 161 | 109,000 |
| 2008/04/14 | 160 | 162 | 160 | 161 | 92,000 |
| 2008/04/11 | 165 | 165 | 162 | 165 | 93,000 |
| 2008/04/10 | 165 | 165 | 160 | 163 | 195,000 |
| 2008/04/09 | 173 | 173 | 164 | 167 | 142,000 |
| 2008/04/08 | 174 | 175 | 173 | 173 | 120,000 |
| 2008/04/07 | 173 | 174 | 171 | 174 | 139,000 |
| 2008/04/04 | 175 | 175 | 172 | 173 | 212,000 |
| 2008/04/03 | 171 | 177 | 170 | 177 | 459,000 |
| 2008/04/02 | 170 | 172 | 169 | 171 | 149,000 |
| 2008/04/01 | 165 | 167 | 164 | 165 | 78,000 |
| 2008/03/31 | 167 | 167 | 162 | 163 | 109,000 |
| 2008/03/28 | 167 | 170 | 165 | 167 | 117,000 |
| 2008/03/27 | 169 | 169 | 165 | 165 | 106,000 |
| 2008/03/26 | 169 | 169 | 167 | 169 | 56,000 |
| 2008/03/25 | 171 | 171 | 166 | 167 | 140,000 |
| 2008/03/24 | 168 | 169 | 165 | 166 | 133,000 |
| 2008/03/21 | 162 | 168 | 162 | 168 | 172,000 |
| 2008/03/19 | 162 | 162 | 157 | 160 | 186,000 |
| 2008/03/18 | 152 | 155 | 149 | 154 | 266,000 |
| 2008/03/17 | 155 | 156 | 147 | 150 | 327,000 |
| 2008/03/14 | 164 | 166 | 156 | 158 | 499,000 |
| 2008/03/13 | 167 | 169 | 156 | 159 | 473,000 |
| 2008/03/12 | 176 | 177 | 167 | 167 | 216,000 |
| 2008/03/11 | 160 | 170 | 159 | 168 | 281,000 |
| 2008/03/10 | 176 | 178 | 166 | 167 | 332,000 |
| 2008/03/07 | 180 | 185 | 179 | 181 | 212,000 |
| 2008/03/06 | 183 | 187 | 181 | 185 | 206,000 |
| 2008/03/05 | 181 | 184 | 178 | 180 | 156,000 |
| 2008/03/04 | 189 | 190 | 177 | 182 | 488,000 |
| 2008/03/03 | 192 | 192 | 187 | 189 | 486,000 |
| 2008/02/29 | 191 | 200 | 191 | 199 | 569,000 |
| 2008/02/28 | 192 | 194 | 191 | 193 | 96,000 |
| 2008/02/27 | 193 | 194 | 192 | 192 | 209,000 |
| 2008/02/26 | 195 | 195 | 189 | 189 | 233,000 |
| 2008/02/25 | 190 | 196 | 190 | 193 | 367,000 |
| 2008/02/22 | 184 | 190 | 184 | 189 | 218,000 |
| 2008/02/21 | 185 | 189 | 184 | 186 | 241,000 |
| 2008/02/20 | 189 | 191 | 181 | 182 | 334,000 |
| 2008/02/19 | 189 | 190 | 184 | 190 | 315,000 |
| 2008/02/18 | 185 | 189 | 184 | 186 | 231,000 |
| 2008/02/15 | 179 | 184 | 177 | 183 | 279,000 |
| 2008/02/14 | 183 | 184 | 179 | 182 | 324,000 |
| 2008/02/13 | 175 | 178 | 174 | 175 | 282,000 |
| 2008/02/12 | 179 | 180 | 173 | 173 | 459,000 |
| 2008/02/08 | 188 | 189 | 181 | 182 | 346,000 |
| 2008/02/07 | 185 | 189 | 182 | 185 | 728,000 |
| 2008/02/06 | 190 | 192 | 183 | 183 | 1,562,000 |
| 2008/02/05 | 179 | 195 | 176 | 194 | 3,414,000 |
| 2008/02/04 | 162 | 174 | 162 | 171 | 732,000 |
| 2008/02/01 | 160 | 162 | 156 | 158 | 241,000 |
| 2008/01/31 | 154 | 159 | 151 | 158 | 267,000 |
| 2008/01/30 | 155 | 156 | 153 | 154 | 235,000 |
| 2008/01/29 | 153 | 154 | 151 | 153 | 146,000 |
| 2008/01/28 | 153 | 155 | 149 | 149 | 303,000 |
| 2008/01/25 | 152 | 157 | 152 | 154 | 387,000 |
| 2008/01/24 | 149 | 149 | 145 | 147 | 256,000 |
| 2008/01/23 | 144 | 146 | 140 | 144 | 289,000 |
| 2008/01/22 | 144 | 147 | 136 | 136 | 637,000 |
| 2008/01/21 | 156 | 159 | 153 | 153 | 248,000 |
| 2008/01/18 | 149 | 163 | 146 | 161 | 423,000 |
| 2008/01/17 | 151 | 158 | 151 | 153 | 462,000 |
| 2008/01/16 | 147 | 161 | 146 | 147 | 817,000 |
| 2008/01/15 | 179 | 180 | 162 | 162 | 595,000 |
| 2008/01/11 | 186 | 188 | 179 | 179 | 393,000 |
| 2008/01/10 | 190 | 191 | 184 | 186 | 312,000 |
| 2008/01/09 | 177 | 190 | 177 | 186 | 425,000 |
| 2008/01/08 | 187 | 189 | 184 | 186 | 219,000 |
| 2008/01/07 | 190 | 191 | 186 | 189 | 277,000 |
| 2008/01/04 | 198 | 198 | 185 | 189 | 233,000 |