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
2009/12/30 115 115 112 113 367,000
2009/12/29 115 115 113 115 548,000
2009/12/28 111 116 110 114 2,091,000
2009/12/25 110 110 108 108 422,000
2009/12/24 107 110 106 108 656,000
2009/12/22 106 107 105 106 131,000
2009/12/21 108 108 105 105 124,000
2009/12/18 106 108 104 107 225,000
2009/12/17 105 108 105 107 227,000
2009/12/16 105 106 104 106 152,000
2009/12/15 107 107 103 104 281,000
2009/12/14 106 108 104 107 159,000
2009/12/11 106 108 104 108 271,000
2009/12/10 109 110 105 107 632,000
2009/12/09 104 110 103 110 893,000
2009/12/08 102 107 101 105 603,000
2009/12/07 105 105 101 102 544,000
2009/12/04 104 105 103 104 232,000
2009/12/03 103 105 102 105 428,000
2009/12/02 103 104 101 102 202,000
2009/12/01 98 103 98 103 132,000
2009/11/30 97 100 97 100 402,000
2009/11/27 98 99 94 94 497,000
2009/11/26 102 103 101 101 316,000
2009/11/25 99 103 98 103 308,000
2009/11/24 102 102 99 99 442,000
2009/11/20 98 100 98 98 264,000
2009/11/19 100 101 97 101 281,000
2009/11/18 101 102 97 100 554,000
2009/11/17 109 111 100 100 1,344,000
2009/11/16 111 114 108 108 1,601,000
2009/11/13 107 109 107 109 301,000
2009/11/12 110 110 106 108 541,000
2009/11/11 107 111 107 111 616,000
2009/11/10 108 108 106 106 329,000
2009/11/09 107 109 106 107 288,000
2009/11/06 110 111 106 107 418,000
2009/11/05 109 109 106 109 255,000
2009/11/04 110 110 107 109 129,000
2009/11/02 105 108 105 107 161,000
2009/10/30 109 109 107 108 141,000
2009/10/29 104 108 104 106 384,000
2009/10/28 112 112 107 108 625,000
2009/10/27 113 114 112 112 270,000
2009/10/26 112 116 112 114 851,000
2009/10/23 112 113 110 112 190,000
2009/10/22 111 112 109 111 687,000
2009/10/21 112 113 110 112 404,000
2009/10/20 113 117 111 113 1,273,000
2009/10/19 112 114 111 114 561,000
2009/10/16 114 115 112 114 1,757,000
2009/10/15 114 121 113 114 10,633,000
2009/10/14 110 114 108 110 3,388,000
2009/10/13 116 118 111 112 9,990,000
2009/10/09 99 99 97 97 145,000
2009/10/08 98 99 97 99 120,000
2009/10/07 96 99 96 99 208,000
2009/10/06 98 98 95 97 251,000
2009/10/05 95 97 95 97 219,000
2009/10/02 93 96 93 96 215,000
2009/10/01 100 100 95 97 383,000
2009/09/30 99 101 99 101 179,000
2009/09/29 102 102 98 101 257,000
2009/09/28 106 106 99 101 497,000
2009/09/25 106 107 105 106 118,000
2009/09/24 107 107 104 107 253,000
2009/09/18 105 106 103 104 311,000
2009/09/17 107 107 105 107 166,000
2009/09/16 107 108 105 105 257,000
2009/09/15 106 108 105 107 172,000
2009/09/14 109 109 104 105 365,000
2009/09/11 110 110 107 107 356,000
2009/09/10 110 111 109 110 300,000
2009/09/09 113 113 109 110 608,000
2009/09/08 108 111 107 110 722,000
2009/09/07 105 108 105 107 548,000
2009/09/04 104 104 100 102 354,000
2009/09/03 105 106 102 102 510,000
2009/09/02 106 109 106 106 283,000
2009/09/01 105 110 105 109 394,000
2009/08/31 111 112 106 106 602,000
2009/08/28 111 112 108 110 943,000
2009/08/27 110 116 109 111 2,907,000
2009/08/26 105 111 103 110 1,189,000
2009/08/25 107 107 102 103 609,000
2009/08/24 105 106 103 106 701,000
2009/08/21 104 113 103 104 5,397,000
2009/08/20 98 102 98 101 318,000
2009/08/19 99 99 97 98 151,000
2009/08/18 97 100 97 100 86,000
2009/08/17 100 100 98 99 180,000
2009/08/14 100 102 100 100 152,000
2009/08/13 102 102 100 101 82,000
2009/08/12 100 103 100 101 191,000
2009/08/11 102 102 99 100 360,000
2009/08/10 99 103 99 103 363,000
2009/08/07 98 98 96 98 131,000
2009/08/06 97 98 96 97 223,000
2009/08/05 99 99 97 97 137,000
2009/08/04 99 99 98 99 91,000
2009/08/03 98 98 96 97 106,000
2009/07/31 97 97 96 97 84,000
2009/07/30 96 97 94 96 174,000
2009/07/29 97 98 96 97 126,000
2009/07/28 101 101 97 98 115,000
2009/07/27 101 103 100 100 213,000
2009/07/24 98 100 97 99 174,000
2009/07/23 99 99 96 97 231,000
2009/07/22 98 99 96 98 141,000
2009/07/21 98 98 95 96 112,000
2009/07/17 94 94 93 94 42,000
2009/07/16 94 96 93 93 189,000
2009/07/15 94 95 92 92 100,000
2009/07/14 91 95 89 93 186,000
2009/07/13 95 96 87 89 442,000
2009/07/10 98 99 96 98 243,000
2009/07/09 100 101 98 99 326,000
2009/07/08 104 104 101 102 292,000
2009/07/07 109 109 105 106 230,000
2009/07/06 109 111 107 108 523,000
2009/07/03 104 111 103 110 1,441,000
2009/07/02 105 106 104 104 227,000
2009/07/01 106 106 105 106 234,000
2009/06/30 105 106 104 105 174,000
2009/06/29 108 108 104 104 269,000
2009/06/26 104 106 103 105 293,000
2009/06/25 104 105 102 103 239,000
2009/06/24 103 104 101 102 228,000
2009/06/23 106 106 102 103 872,000
2009/06/22 105 114 105 109 4,072,000
2009/06/19 103 104 99 100 401,000
2009/06/18 102 103 100 103 268,000
2009/06/17 98 102 98 101 365,000
2009/06/16 103 104 100 100 321,000
2009/06/15 107 108 103 105 483,000
2009/06/12 109 109 105 105 360,000
2009/06/11 110 110 107 108 291,000
2009/06/10 105 110 105 109 849,000
2009/06/09 106 106 103 103 389,000
2009/06/08 108 108 105 107 259,000
2009/06/05 109 109 106 106 1,548,000
2009/06/04 100 109 100 102 4,571,000
2009/06/03 99 100 97 98 432,000
2009/06/02 100 101 97 97 441,000
2009/06/01 101 105 98 99 828,000
2009/05/29 93 100 93 100 1,747,000
2009/05/28 93 94 92 93 211,000
2009/05/27 96 96 92 93 313,000
2009/05/26 90 94 89 93 416,000
2009/05/25 90 91 89 90 60,000
2009/05/22 91 91 89 90 116,000
2009/05/21 92 93 91 92 153,000
2009/05/20 91 92 90 92 138,000
2009/05/19 92 92 91 91 113,000
2009/05/18 90 91 89 90 142,000
2009/05/15 89 92 88 92 173,000
2009/05/14 92 92 89 89 159,000
2009/05/13 96 96 92 93 449,000
2009/05/12 96 97 93 97 501,000
2009/05/11 92 98 92 98 482,000
2009/05/08 91 91 89 91 188,000
2009/05/07 92 93 89 90 261,000
2009/05/01 86 88 85 88 156,000
2009/04/30 85 87 85 85 133,000
2009/04/28 87 88 83 83 208,000
2009/04/27 89 90 86 86 371,000
2009/04/24 86 87 85 85 105,000
2009/04/23 86 87 84 86 236,000
2009/04/22 87 88 86 87 154,000
2009/04/21 87 89 86 86 294,000
2009/04/20 90 91 88 90 344,000
2009/04/17 93 93 90 92 362,000
2009/04/16 99 100 91 92 901,000
2009/04/15 89 97 88 96 1,908,000
2009/04/14 91 92 89 89 428,000
2009/04/13 86 91 85 91 493,000
2009/04/10 90 91 86 87 570,000
2009/04/09 84 88 83 87 623,000
2009/04/08 85 86 82 84 355,000
2009/04/07 86 89 81 86 727,000
2009/04/06 84 86 82 85 455,000
2009/04/03 81 84 79 82 462,000
2009/04/02 77 80 75 80 385,000
2009/04/01 74 76 73 75 193,000
2009/03/31 73 77 73 74 218,000
2009/03/30 78 79 72 72 253,000
2009/03/27 82 82 77 79 379,000
2009/03/26 80 83 78 82 486,000
2009/03/25 75 77 72 77 272,000
2009/03/24 75 78 73 77 322,000
2009/03/23 70 72 69 72 77,000
2009/03/19 71 72 69 70 93,000
2009/03/18 73 74 69 69 413,000
2009/03/17 72 73 71 72 232,000
2009/03/16 72 72 70 70 154,000
2009/03/13 71 71 70 71 147,000
2009/03/12 69 71 69 69 91,000
2009/03/11 72 72 69 69 124,000
2009/03/10 70 71 70 70 73,000
2009/03/09 73 73 70 72 66,000
2009/03/06 73 73 71 71 127,000
2009/03/05 74 75 71 73 242,000
2009/03/04 72 72 71 71 47,000
2009/03/03 71 74 71 72 39,000
2009/03/02 72 74 71 74 83,000
2009/02/27 74 74 71 72 127,000
2009/02/26 68 71 67 70 118,000
2009/02/25 72 72 67 69 194,000
2009/02/24 68 69 66 69 118,000
2009/02/23 69 70 68 69 271,000
2009/02/20 75 75 72 72 179,000
2009/02/19 79 80 75 75 144,000
2009/02/18 78 79 76 78 103,000
2009/02/17 83 83 80 80 120,000
2009/02/16 81 85 80 85 291,000
2009/02/13 82 83 79 80 203,000
2009/02/12 84 85 80 80 387,000
2009/02/10 87 89 86 86 135,000
2009/02/09 91 92 86 86 173,000
2009/02/06 92 92 90 90 136,000
2009/02/05 97 97 89 90 641,000
2009/02/04 99 100 98 98 502,000
2009/02/03 94 99 94 98 315,000
2009/02/02 92 96 91 96 172,000
2009/01/30 94 95 92 95 304,000
2009/01/29 97 99 95 96 408,000
2009/01/28 91 94 89 94 205,000
2009/01/27 88 92 87 92 232,000
2009/01/26 88 88 84 85 358,000
2009/01/23 93 93 90 90 286,000
2009/01/22 98 98 90 93 533,000
2009/01/21 96 97 95 97 483,000
2009/01/20 102 102 98 100 313,000
2009/01/19 105 105 101 101 525,000
2009/01/16 101 107 101 104 1,191,000
2009/01/15 100 105 99 102 940,000
2009/01/14 105 105 102 105 535,000
2009/01/13 105 110 102 102 2,726,000
2009/01/09 101 115 101 108 12,506,000
2009/01/08 93 99 93 98 470,000
2009/01/07 97 100 94 94 664,000
2009/01/06 90 96 90 95 519,000
2009/01/05 90 91 89 89 142,000

このページの先頭へ