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 |
|---|---|---|---|---|---|
| 2010/12/30 | 232 | 233 | 228 | 230 | 1,026,000 |
| 2010/12/29 | 231 | 235 | 230 | 234 | 942,000 |
| 2010/12/28 | 229 | 233 | 229 | 232 | 779,000 |
| 2010/12/27 | 233 | 233 | 228 | 230 | 1,464,000 |
| 2010/12/24 | 236 | 238 | 233 | 233 | 1,249,000 |
| 2010/12/22 | 236 | 237 | 234 | 237 | 1,380,000 |
| 2010/12/21 | 233 | 236 | 233 | 234 | 1,362,000 |
| 2010/12/20 | 241 | 241 | 233 | 235 | 2,165,000 |
| 2010/12/17 | 241 | 245 | 239 | 241 | 6,665,000 |
| 2010/12/16 | 233 | 242 | 233 | 241 | 4,697,000 |
| 2010/12/15 | 237 | 237 | 231 | 234 | 2,267,000 |
| 2010/12/14 | 238 | 241 | 234 | 236 | 4,268,000 |
| 2010/12/13 | 229 | 237 | 228 | 237 | 2,273,000 |
| 2010/12/10 | 230 | 231 | 226 | 229 | 885,000 |
| 2010/12/09 | 235 | 235 | 229 | 229 | 1,391,000 |
| 2010/12/08 | 236 | 237 | 233 | 234 | 1,790,000 |
| 2010/12/07 | 239 | 239 | 231 | 232 | 3,395,000 |
| 2010/12/06 | 238 | 242 | 235 | 239 | 4,981,000 |
| 2010/12/03 | 237 | 238 | 234 | 237 | 2,528,000 |
| 2010/12/02 | 238 | 240 | 236 | 238 | 6,324,000 |
| 2010/12/01 | 229 | 237 | 228 | 237 | 6,776,000 |
| 2010/11/30 | 229 | 234 | 225 | 227 | 3,582,000 |
| 2010/11/29 | 221 | 229 | 220 | 229 | 2,098,000 |
| 2010/11/26 | 230 | 232 | 222 | 223 | 4,026,000 |
| 2010/11/25 | 229 | 231 | 225 | 229 | 5,550,000 |
| 2010/11/24 | 218 | 229 | 216 | 228 | 5,966,000 |
| 2010/11/22 | 217 | 223 | 217 | 222 | 4,087,000 |
| 2010/11/19 | 215 | 219 | 213 | 215 | 4,720,000 |
| 2010/11/18 | 210 | 214 | 210 | 212 | 1,219,000 |
| 2010/11/17 | 208 | 213 | 205 | 211 | 1,709,000 |
| 2010/11/16 | 215 | 217 | 208 | 209 | 2,220,000 |
| 2010/11/15 | 218 | 220 | 209 | 212 | 3,493,000 |
| 2010/11/12 | 210 | 218 | 209 | 218 | 4,884,000 |
| 2010/11/11 | 212 | 212 | 208 | 209 | 1,266,000 |
| 2010/11/10 | 212 | 215 | 208 | 208 | 2,440,000 |
| 2010/11/09 | 219 | 221 | 208 | 212 | 4,649,000 |
| 2010/11/08 | 223 | 225 | 219 | 224 | 2,632,000 |
| 2010/11/05 | 214 | 218 | 212 | 217 | 2,414,000 |
| 2010/11/04 | 207 | 212 | 206 | 208 | 1,701,000 |
| 2010/11/02 | 208 | 209 | 202 | 205 | 1,847,000 |
| 2010/11/01 | 208 | 214 | 206 | 210 | 2,994,000 |
| 2010/10/29 | 208 | 210 | 205 | 206 | 3,860,000 |
| 2010/10/28 | 223 | 224 | 214 | 215 | 2,945,000 |
| 2010/10/27 | 235 | 237 | 223 | 225 | 6,787,000 |
| 2010/10/26 | 222 | 230 | 222 | 230 | 2,864,000 |
| 2010/10/25 | 223 | 231 | 220 | 221 | 2,606,000 |
| 2010/10/22 | 216 | 225 | 213 | 223 | 3,047,000 |
| 2010/10/21 | 222 | 224 | 217 | 218 | 2,122,000 |
| 2010/10/20 | 221 | 225 | 217 | 222 | 3,728,000 |
| 2010/10/19 | 220 | 227 | 220 | 223 | 3,350,000 |
| 2010/10/18 | 229 | 232 | 223 | 225 | 2,922,000 |
| 2010/10/15 | 224 | 234 | 223 | 233 | 5,059,000 |
| 2010/10/14 | 241 | 242 | 222 | 224 | 9,751,000 |
| 2010/10/13 | 239 | 247 | 237 | 240 | 3,908,000 |
| 2010/10/12 | 254 | 256 | 240 | 240 | 6,477,000 |
| 2010/10/08 | 259 | 262 | 253 | 253 | 9,909,000 |
| 2010/10/07 | 249 | 258 | 249 | 258 | 8,304,000 |
| 2010/10/06 | 249 | 251 | 242 | 251 | 6,150,000 |
| 2010/10/05 | 250 | 253 | 244 | 248 | 9,790,000 |
| 2010/10/04 | 248 | 256 | 247 | 250 | 11,799,000 |
| 2010/10/01 | 239 | 249 | 237 | 248 | 7,241,000 |
| 2010/09/30 | 239 | 245 | 235 | 235 | 6,924,000 |
| 2010/09/29 | 248 | 251 | 246 | 247 | 10,410,000 |
| 2010/09/28 | 247 | 254 | 246 | 249 | 14,530,000 |
| 2010/09/27 | 242 | 249 | 239 | 248 | 12,266,000 |
| 2010/09/24 | 242 | 247 | 236 | 241 | 14,281,000 |
| 2010/09/22 | 237 | 244 | 233 | 242 | 17,483,000 |
| 2010/09/21 | 244 | 247 | 235 | 236 | 23,805,000 |
| 2010/09/17 | 242 | 245 | 238 | 242 | 15,519,000 |
| 2010/09/16 | 231 | 240 | 230 | 239 | 17,683,000 |
| 2010/09/15 | 229 | 232 | 224 | 229 | 13,425,000 |
| 2010/09/14 | 234 | 237 | 227 | 229 | 17,372,000 |
| 2010/09/13 | 223 | 234 | 221 | 234 | 16,142,000 |
| 2010/09/10 | 225 | 227 | 220 | 223 | 11,388,000 |
| 2010/09/09 | 223 | 226 | 217 | 224 | 21,762,000 |
| 2010/09/08 | 208 | 215 | 207 | 215 | 8,584,000 |
| 2010/09/07 | 210 | 217 | 209 | 211 | 15,525,000 |
| 2010/09/06 | 211 | 218 | 210 | 213 | 18,948,000 |
| 2010/09/03 | 205 | 213 | 203 | 213 | 17,752,000 |
| 2010/09/02 | 192 | 201 | 191 | 201 | 13,874,000 |
| 2010/09/01 | 186 | 189 | 185 | 187 | 2,451,000 |
| 2010/08/31 | 189 | 192 | 185 | 185 | 3,786,000 |
| 2010/08/30 | 198 | 200 | 192 | 193 | 5,984,000 |
| 2010/08/27 | 190 | 196 | 188 | 194 | 8,052,000 |
| 2010/08/26 | 189 | 192 | 185 | 192 | 5,572,000 |
| 2010/08/25 | 181 | 188 | 180 | 187 | 6,516,000 |
| 2010/08/24 | 189 | 192 | 183 | 184 | 8,991,000 |
| 2010/08/23 | 199 | 201 | 192 | 193 | 17,162,000 |
| 2010/08/20 | 184 | 199 | 183 | 196 | 21,595,000 |
| 2010/08/19 | 183 | 188 | 182 | 187 | 3,032,000 |
| 2010/08/18 | 184 | 186 | 181 | 183 | 3,478,000 |
| 2010/08/17 | 179 | 181 | 177 | 180 | 2,761,000 |
| 2010/08/16 | 186 | 186 | 180 | 183 | 3,254,000 |
| 2010/08/13 | 186 | 188 | 181 | 187 | 6,133,000 |
| 2010/08/12 | 178 | 186 | 176 | 186 | 7,299,000 |
| 2010/08/11 | 185 | 192 | 181 | 181 | 11,397,000 |
| 2010/08/10 | 190 | 192 | 185 | 187 | 14,128,000 |
| 2010/08/09 | 168 | 171 | 165 | 167 | 1,567,000 |
| 2010/08/06 | 158 | 163 | 157 | 163 | 521,000 |
| 2010/08/05 | 158 | 160 | 156 | 160 | 210,000 |
| 2010/08/04 | 158 | 159 | 155 | 157 | 311,000 |
| 2010/08/03 | 159 | 159 | 158 | 159 | 226,000 |
| 2010/08/02 | 158 | 159 | 156 | 156 | 243,000 |
| 2010/07/30 | 163 | 163 | 157 | 157 | 328,000 |
| 2010/07/29 | 159 | 165 | 159 | 162 | 961,000 |
| 2010/07/28 | 156 | 161 | 156 | 160 | 695,000 |
| 2010/07/27 | 156 | 157 | 153 | 153 | 360,000 |
| 2010/07/26 | 149 | 155 | 149 | 154 | 537,000 |
| 2010/07/23 | 147 | 149 | 145 | 147 | 464,000 |
| 2010/07/22 | 146 | 146 | 143 | 143 | 343,000 |
| 2010/07/21 | 151 | 151 | 147 | 147 | 308,000 |
| 2010/07/20 | 149 | 151 | 148 | 149 | 355,000 |
| 2010/07/16 | 153 | 153 | 150 | 150 | 502,000 |
| 2010/07/15 | 157 | 158 | 154 | 154 | 496,000 |
| 2010/07/14 | 161 | 161 | 159 | 159 | 177,000 |
| 2010/07/13 | 158 | 162 | 157 | 158 | 721,000 |
| 2010/07/12 | 155 | 160 | 155 | 158 | 390,000 |
| 2010/07/09 | 156 | 157 | 153 | 155 | 439,000 |
| 2010/07/08 | 158 | 159 | 155 | 155 | 359,000 |
| 2010/07/07 | 159 | 160 | 154 | 154 | 511,000 |
| 2010/07/06 | 158 | 160 | 153 | 160 | 707,000 |
| 2010/07/05 | 155 | 160 | 155 | 158 | 661,000 |
| 2010/07/02 | 152 | 155 | 151 | 153 | 310,000 |
| 2010/07/01 | 153 | 154 | 150 | 151 | 547,000 |
| 2010/06/30 | 154 | 157 | 150 | 155 | 941,000 |
| 2010/06/29 | 163 | 166 | 159 | 159 | 750,000 |
| 2010/06/28 | 169 | 169 | 162 | 163 | 512,000 |
| 2010/06/25 | 172 | 173 | 167 | 167 | 974,000 |
| 2010/06/24 | 172 | 178 | 172 | 177 | 889,000 |
| 2010/06/23 | 175 | 177 | 172 | 173 | 813,000 |
| 2010/06/22 | 181 | 181 | 178 | 178 | 637,000 |
| 2010/06/21 | 181 | 183 | 179 | 181 | 988,000 |
| 2010/06/18 | 183 | 184 | 178 | 181 | 1,739,000 |
| 2010/06/17 | 175 | 184 | 174 | 184 | 2,611,000 |
| 2010/06/16 | 179 | 179 | 176 | 177 | 795,000 |
| 2010/06/15 | 173 | 179 | 172 | 175 | 1,814,000 |
| 2010/06/14 | 172 | 176 | 171 | 173 | 1,657,000 |
| 2010/06/11 | 165 | 167 | 164 | 167 | 1,150,000 |
| 2010/06/10 | 161 | 164 | 159 | 161 | 727,000 |
| 2010/06/09 | 165 | 165 | 158 | 161 | 952,000 |
| 2010/06/08 | 166 | 170 | 165 | 165 | 866,000 |
| 2010/06/07 | 167 | 169 | 164 | 166 | 1,427,000 |
| 2010/06/04 | 172 | 179 | 171 | 175 | 1,938,000 |
| 2010/06/03 | 171 | 175 | 170 | 172 | 1,117,000 |
| 2010/06/02 | 169 | 172 | 166 | 168 | 786,000 |
| 2010/06/01 | 175 | 176 | 169 | 170 | 902,000 |
| 2010/05/31 | 171 | 178 | 171 | 175 | 1,185,000 |
| 2010/05/28 | 172 | 175 | 170 | 173 | 1,226,000 |
| 2010/05/27 | 161 | 170 | 160 | 167 | 771,000 |
| 2010/05/26 | 165 | 166 | 157 | 162 | 1,351,000 |
| 2010/05/25 | 168 | 173 | 162 | 162 | 1,344,000 |
| 2010/05/24 | 173 | 175 | 167 | 171 | 1,465,000 |
| 2010/05/21 | 172 | 176 | 170 | 174 | 1,553,000 |
| 2010/05/20 | 183 | 188 | 178 | 179 | 1,367,000 |
| 2010/05/19 | 179 | 188 | 176 | 184 | 1,731,000 |
| 2010/05/18 | 194 | 194 | 180 | 183 | 2,399,000 |
| 2010/05/17 | 202 | 208 | 188 | 191 | 4,274,000 |
| 2010/05/14 | 205 | 212 | 202 | 206 | 5,588,000 |
| 2010/05/13 | 201 | 209 | 198 | 207 | 8,825,000 |
| 2010/05/12 | 189 | 199 | 189 | 194 | 2,183,000 |
| 2010/05/11 | 196 | 196 | 185 | 188 | 1,442,000 |
| 2010/05/10 | 183 | 194 | 183 | 192 | 1,067,000 |
| 2010/05/07 | 176 | 185 | 175 | 183 | 1,118,000 |
| 2010/05/06 | 189 | 193 | 183 | 186 | 1,314,000 |
| 2010/04/30 | 196 | 197 | 193 | 194 | 708,000 |
| 2010/04/28 | 196 | 200 | 192 | 194 | 1,686,000 |
| 2010/04/27 | 199 | 206 | 199 | 203 | 2,320,000 |
| 2010/04/26 | 198 | 202 | 195 | 198 | 954,000 |
| 2010/04/23 | 197 | 200 | 195 | 197 | 1,026,000 |
| 2010/04/22 | 191 | 199 | 189 | 199 | 1,400,000 |
| 2010/04/21 | 187 | 192 | 185 | 192 | 1,243,000 |
| 2010/04/20 | 192 | 196 | 184 | 185 | 1,436,000 |
| 2010/04/19 | 190 | 195 | 188 | 193 | 1,504,000 |
| 2010/04/16 | 202 | 202 | 195 | 196 | 1,652,000 |
| 2010/04/15 | 203 | 205 | 202 | 204 | 957,000 |
| 2010/04/14 | 208 | 208 | 201 | 202 | 1,352,000 |
| 2010/04/13 | 210 | 210 | 202 | 209 | 2,282,000 |
| 2010/04/12 | 213 | 214 | 206 | 213 | 5,348,000 |
| 2010/04/09 | 204 | 210 | 201 | 209 | 11,273,000 |
| 2010/04/08 | 188 | 199 | 183 | 199 | 7,939,000 |
| 2010/04/07 | 181 | 190 | 180 | 188 | 2,131,000 |
| 2010/04/06 | 189 | 189 | 180 | 181 | 1,966,000 |
| 2010/04/05 | 181 | 190 | 181 | 187 | 3,944,000 |
| 2010/04/02 | 180 | 181 | 177 | 179 | 1,089,000 |
| 2010/04/01 | 181 | 182 | 174 | 178 | 1,559,000 |
| 2010/03/31 | 187 | 188 | 179 | 181 | 1,310,000 |
| 2010/03/30 | 188 | 192 | 185 | 187 | 2,413,000 |
| 2010/03/29 | 176 | 185 | 175 | 185 | 1,560,000 |
| 2010/03/26 | 180 | 180 | 173 | 177 | 1,344,000 |
| 2010/03/25 | 175 | 181 | 170 | 177 | 3,151,000 |
| 2010/03/24 | 184 | 184 | 168 | 173 | 3,071,000 |
| 2010/03/23 | 186 | 186 | 182 | 183 | 1,089,000 |
| 2010/03/19 | 185 | 185 | 179 | 185 | 1,697,000 |
| 2010/03/18 | 188 | 193 | 182 | 183 | 4,001,000 |
| 2010/03/17 | 187 | 189 | 183 | 185 | 1,039,000 |
| 2010/03/16 | 187 | 191 | 185 | 186 | 2,419,000 |
| 2010/03/15 | 181 | 189 | 180 | 189 | 3,116,000 |
| 2010/03/12 | 180 | 180 | 173 | 179 | 2,307,000 |
| 2010/03/11 | 182 | 188 | 174 | 176 | 5,442,000 |
| 2010/03/10 | 172 | 179 | 171 | 177 | 3,386,000 |
| 2010/03/09 | 165 | 171 | 164 | 168 | 4,027,000 |
| 2010/03/08 | 166 | 168 | 162 | 164 | 2,435,000 |
| 2010/03/05 | 161 | 165 | 161 | 165 | 2,742,000 |
| 2010/03/04 | 159 | 162 | 157 | 162 | 2,011,000 |
| 2010/03/03 | 157 | 163 | 157 | 161 | 4,710,000 |
| 2010/03/02 | 149 | 158 | 149 | 156 | 3,779,000 |
| 2010/03/01 | 149 | 152 | 148 | 150 | 993,000 |
| 2010/02/26 | 151 | 153 | 147 | 151 | 1,898,000 |
| 2010/02/25 | 157 | 158 | 146 | 149 | 3,391,000 |
| 2010/02/24 | 153 | 160 | 153 | 158 | 4,167,000 |
| 2010/02/23 | 151 | 156 | 151 | 156 | 2,809,000 |
| 2010/02/22 | 151 | 154 | 149 | 152 | 2,930,000 |
| 2010/02/19 | 151 | 155 | 145 | 147 | 4,997,000 |
| 2010/02/18 | 141 | 153 | 141 | 153 | 6,285,000 |
| 2010/02/17 | 139 | 140 | 136 | 140 | 1,443,000 |
| 2010/02/16 | 145 | 146 | 137 | 139 | 3,682,000 |
| 2010/02/15 | 136 | 144 | 135 | 144 | 5,122,000 |
| 2010/02/12 | 134 | 140 | 133 | 136 | 3,521,000 |
| 2010/02/10 | 130 | 137 | 129 | 135 | 7,670,000 |
| 2010/02/09 | 123 | 143 | 122 | 135 | 22,780,000 |
| 2010/02/08 | 108 | 110 | 107 | 109 | 224,000 |
| 2010/02/05 | 107 | 109 | 105 | 108 | 291,000 |
| 2010/02/04 | 108 | 111 | 108 | 110 | 213,000 |
| 2010/02/03 | 108 | 109 | 107 | 107 | 239,000 |
| 2010/02/02 | 107 | 108 | 106 | 107 | 147,000 |
| 2010/02/01 | 107 | 107 | 105 | 106 | 103,000 |
| 2010/01/29 | 110 | 110 | 107 | 107 | 143,000 |
| 2010/01/28 | 109 | 111 | 108 | 110 | 186,000 |
| 2010/01/27 | 110 | 112 | 108 | 108 | 183,000 |
| 2010/01/26 | 110 | 112 | 109 | 109 | 116,000 |
| 2010/01/25 | 108 | 110 | 107 | 109 | 156,000 |
| 2010/01/22 | 111 | 111 | 109 | 110 | 210,000 |
| 2010/01/21 | 113 | 115 | 110 | 112 | 593,000 |
| 2010/01/20 | 116 | 117 | 113 | 115 | 398,000 |
| 2010/01/19 | 117 | 118 | 116 | 116 | 223,000 |
| 2010/01/18 | 116 | 118 | 115 | 116 | 246,000 |
| 2010/01/15 | 118 | 118 | 116 | 117 | 217,000 |
| 2010/01/14 | 117 | 119 | 116 | 118 | 258,000 |
| 2010/01/13 | 118 | 118 | 116 | 118 | 419,000 |
| 2010/01/12 | 117 | 120 | 116 | 119 | 1,074,000 |
| 2010/01/08 | 114 | 115 | 112 | 114 | 397,000 |
| 2010/01/07 | 114 | 117 | 112 | 114 | 774,000 |
| 2010/01/06 | 112 | 115 | 111 | 114 | 286,000 |
| 2010/01/05 | 115 | 115 | 111 | 112 | 297,000 |
| 2010/01/04 | 114 | 115 | 113 | 114 | 276,000 |