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 |
|---|---|---|---|---|---|
| 2013/12/30 | 312 | 322 | 310 | 316 | 1,806,000 |
| 2013/12/27 | 314 | 315 | 307 | 310 | 1,105,000 |
| 2013/12/26 | 303 | 313 | 301 | 311 | 1,369,000 |
| 2013/12/25 | 297 | 302 | 295 | 298 | 2,069,000 |
| 2013/12/24 | 306 | 307 | 300 | 300 | 1,544,000 |
| 2013/12/20 | 306 | 309 | 303 | 305 | 1,579,000 |
| 2013/12/19 | 307 | 308 | 302 | 303 | 838,000 |
| 2013/12/18 | 303 | 306 | 302 | 306 | 673,000 |
| 2013/12/17 | 300 | 305 | 299 | 305 | 1,723,000 |
| 2013/12/16 | 306 | 308 | 301 | 302 | 1,393,000 |
| 2013/12/13 | 310 | 312 | 302 | 306 | 1,791,000 |
| 2013/12/12 | 317 | 318 | 310 | 310 | 1,279,000 |
| 2013/12/11 | 321 | 321 | 316 | 318 | 1,075,000 |
| 2013/12/10 | 317 | 328 | 315 | 324 | 2,304,000 |
| 2013/12/09 | 320 | 321 | 314 | 317 | 1,575,000 |
| 2013/12/06 | 322 | 323 | 315 | 317 | 1,812,000 |
| 2013/12/05 | 324 | 324 | 320 | 323 | 1,033,000 |
| 2013/12/04 | 328 | 328 | 320 | 321 | 2,250,000 |
| 2013/12/03 | 333 | 337 | 329 | 331 | 3,816,000 |
| 2013/12/02 | 322 | 330 | 319 | 327 | 2,031,000 |
| 2013/11/29 | 318 | 320 | 315 | 318 | 1,000,000 |
| 2013/11/28 | 322 | 323 | 315 | 316 | 1,119,000 |
| 2013/11/27 | 325 | 332 | 319 | 319 | 2,465,000 |
| 2013/11/26 | 321 | 328 | 320 | 328 | 1,801,000 |
| 2013/11/25 | 322 | 331 | 318 | 322 | 2,771,000 |
| 2013/11/22 | 326 | 332 | 319 | 323 | 2,771,000 |
| 2013/11/21 | 334 | 335 | 325 | 327 | 4,065,000 |
| 2013/11/20 | 340 | 348 | 333 | 334 | 14,502,000 |
| 2013/11/19 | 313 | 330 | 311 | 328 | 6,401,000 |
| 2013/11/18 | 314 | 314 | 309 | 312 | 916,000 |
| 2013/11/15 | 315 | 316 | 308 | 309 | 1,988,000 |
| 2013/11/14 | 305 | 308 | 302 | 305 | 1,165,000 |
| 2013/11/13 | 307 | 308 | 302 | 303 | 1,208,000 |
| 2013/11/12 | 301 | 311 | 301 | 306 | 1,915,000 |
| 2013/11/11 | 313 | 313 | 300 | 301 | 2,731,000 |
| 2013/11/08 | 308 | 319 | 306 | 318 | 2,226,000 |
| 2013/11/07 | 307 | 324 | 307 | 313 | 3,879,000 |
| 2013/11/06 | 299 | 308 | 298 | 306 | 1,219,000 |
| 2013/11/05 | 306 | 308 | 297 | 299 | 2,207,000 |
| 2013/11/01 | 320 | 321 | 301 | 306 | 3,206,000 |
| 2013/10/31 | 324 | 330 | 320 | 321 | 2,084,000 |
| 2013/10/30 | 333 | 335 | 323 | 324 | 1,979,000 |
| 2013/10/29 | 330 | 342 | 327 | 331 | 2,877,000 |
| 2013/10/28 | 332 | 333 | 327 | 330 | 1,441,000 |
| 2013/10/25 | 331 | 345 | 323 | 328 | 5,585,000 |
| 2013/10/24 | 325 | 332 | 316 | 330 | 3,892,000 |
| 2013/10/23 | 330 | 339 | 325 | 325 | 2,822,000 |
| 2013/10/22 | 336 | 337 | 325 | 327 | 3,382,000 |
| 2013/10/21 | 336 | 346 | 331 | 332 | 6,601,000 |
| 2013/10/18 | 355 | 359 | 333 | 334 | 10,970,000 |
| 2013/10/17 | 350 | 367 | 343 | 359 | 27,309,000 |
| 2013/10/16 | 300 | 332 | 298 | 332 | 12,764,000 |
| 2013/10/15 | 302 | 307 | 298 | 298 | 3,325,000 |
| 2013/10/11 | 292 | 302 | 291 | 297 | 4,100,000 |
| 2013/10/10 | 293 | 300 | 290 | 291 | 3,404,000 |
| 2013/10/09 | 296 | 304 | 295 | 300 | 2,964,000 |
| 2013/10/08 | 286 | 307 | 286 | 306 | 3,918,000 |
| 2013/10/07 | 307 | 311 | 293 | 295 | 2,959,000 |
| 2013/10/04 | 302 | 307 | 293 | 298 | 3,179,000 |
| 2013/10/03 | 315 | 316 | 300 | 302 | 4,267,000 |
| 2013/10/02 | 320 | 333 | 315 | 316 | 5,258,000 |
| 2013/10/01 | 331 | 336 | 324 | 324 | 6,743,000 |
| 2013/09/30 | 338 | 352 | 338 | 339 | 4,289,000 |
| 2013/09/27 | 343 | 363 | 343 | 354 | 5,633,000 |
| 2013/09/26 | 340 | 354 | 335 | 351 | 4,103,000 |
| 2013/09/25 | 347 | 384 | 343 | 351 | 14,579,000 |
| 2013/09/24 | 367 | 375 | 352 | 355 | 7,354,000 |
| 2013/09/20 | 391 | 398 | 376 | 382 | 12,463,000 |
| 2013/09/19 | 358 | 428 | 355 | 402 | 42,608,000 |
| 2013/09/18 | 310 | 358 | 310 | 352 | 16,343,000 |
| 2013/09/17 | 285 | 314 | 285 | 310 | 5,620,000 |
| 2013/09/13 | 284 | 292 | 284 | 290 | 1,820,000 |
| 2013/09/12 | 285 | 295 | 284 | 290 | 2,395,000 |
| 2013/09/11 | 283 | 299 | 283 | 293 | 2,895,000 |
| 2013/09/10 | 292 | 293 | 277 | 283 | 3,114,000 |
| 2013/09/09 | 306 | 307 | 294 | 297 | 1,835,000 |
| 2013/09/06 | 295 | 299 | 290 | 295 | 2,874,000 |
| 2013/09/05 | 306 | 308 | 295 | 298 | 4,543,000 |
| 2013/09/04 | 298 | 313 | 291 | 309 | 5,144,000 |
| 2013/09/03 | 292 | 315 | 286 | 302 | 7,219,000 |
| 2013/09/02 | 292 | 297 | 277 | 284 | 4,193,000 |
| 2013/08/30 | 309 | 312 | 284 | 289 | 6,631,000 |
| 2013/08/29 | 308 | 329 | 304 | 306 | 9,235,000 |
| 2013/08/28 | 321 | 322 | 301 | 304 | 6,055,000 |
| 2013/08/27 | 345 | 347 | 331 | 333 | 3,330,000 |
| 2013/08/26 | 357 | 361 | 347 | 348 | 2,605,000 |
| 2013/08/23 | 361 | 375 | 355 | 360 | 4,481,000 |
| 2013/08/22 | 368 | 368 | 348 | 351 | 4,338,000 |
| 2013/08/21 | 381 | 385 | 370 | 372 | 3,751,000 |
| 2013/08/20 | 391 | 394 | 385 | 385 | 1,663,000 |
| 2013/08/19 | 398 | 403 | 388 | 393 | 2,368,000 |
| 2013/08/16 | 388 | 410 | 387 | 392 | 7,644,000 |
| 2013/08/15 | 396 | 401 | 383 | 384 | 6,207,000 |
| 2013/08/14 | 418 | 436 | 403 | 404 | 13,727,000 |
| 2013/08/13 | 428 | 467 | 421 | 434 | 28,467,000 |
| 2013/08/12 | 390 | 450 | 383 | 450 | 23,561,000 |
| 2013/08/09 | 375 | 386 | 365 | 370 | 4,357,000 |
| 2013/08/08 | 388 | 396 | 362 | 362 | 9,111,000 |
| 2013/08/07 | 403 | 419 | 393 | 396 | 7,502,000 |
| 2013/08/06 | 416 | 425 | 405 | 410 | 3,838,000 |
| 2013/08/05 | 407 | 426 | 406 | 414 | 3,499,000 |
| 2013/08/02 | 406 | 434 | 406 | 423 | 7,639,000 |
| 2013/08/01 | 416 | 426 | 399 | 408 | 6,826,000 |
| 2013/07/31 | 467 | 471 | 416 | 420 | 8,414,000 |
| 2013/07/30 | 465 | 486 | 464 | 477 | 4,564,000 |
| 2013/07/29 | 504 | 519 | 463 | 473 | 8,475,000 |
| 2013/07/26 | 500 | 530 | 500 | 508 | 7,440,000 |
| 2013/07/25 | 501 | 544 | 496 | 517 | 13,459,000 |
| 2013/07/24 | 502 | 522 | 501 | 509 | 4,938,000 |
| 2013/07/23 | 511 | 538 | 505 | 512 | 8,931,000 |
| 2013/07/22 | 542 | 544 | 524 | 525 | 6,647,000 |
| 2013/07/19 | 536 | 584 | 536 | 562 | 12,964,000 |
| 2013/07/18 | 550 | 565 | 535 | 543 | 10,038,000 |
| 2013/07/17 | 623 | 628 | 562 | 564 | 12,998,000 |
| 2013/07/16 | 615 | 654 | 615 | 633 | 8,863,000 |
| 2013/07/12 | 664 | 671 | 614 | 625 | 9,874,000 |
| 2013/07/11 | 672 | 693 | 672 | 677 | 3,565,000 |
| 2013/07/10 | 683 | 722 | 678 | 689 | 4,102,000 |
| 2013/07/09 | 714 | 735 | 668 | 699 | 8,206,000 |
| 2013/07/08 | 785 | 794 | 720 | 726 | 16,341,000 |
| 2013/07/05 | 695 | 744 | 681 | 715 | 6,833,000 |
| 2013/07/04 | 724 | 740 | 706 | 709 | 3,609,000 |
| 2013/07/03 | 747 | 758 | 704 | 727 | 7,193,000 |
| 2013/07/02 | 765 | 770 | 729 | 743 | 6,789,000 |
| 2013/07/01 | 740 | 772 | 713 | 770 | 9,464,000 |
| 2013/06/28 | 774 | 785 | 727 | 730 | 14,238,000 |
| 2013/06/27 | 696 | 760 | 615 | 759 | 22,983,000 |
| 2013/06/26 | 719 | 757 | 676 | 689 | 13,718,000 |
| 2013/06/25 | 734 | 750 | 688 | 718 | 14,948,000 |
| 2013/06/24 | 735 | 784 | 706 | 725 | 21,012,000 |
| 2013/06/21 | 675 | 718 | 655 | 711 | 21,331,000 |
| 2013/06/20 | 656 | 720 | 653 | 695 | 16,270,000 |
| 2013/06/19 | 675 | 695 | 651 | 673 | 7,906,000 |
| 2013/06/18 | 680 | 699 | 651 | 679 | 14,566,000 |
| 2013/06/17 | 620 | 691 | 599 | 676 | 23,310,000 |
| 2013/06/14 | 585 | 600 | 564 | 591 | 6,978,000 |
| 2013/06/13 | 555 | 580 | 538 | 570 | 9,609,000 |
| 2013/06/12 | 546 | 606 | 543 | 565 | 22,283,000 |
| 2013/06/11 | 535 | 573 | 528 | 541 | 11,654,000 |
| 2013/06/10 | 495 | 554 | 487 | 545 | 10,453,000 |
| 2013/06/07 | 480 | 495 | 453 | 479 | 8,122,000 |
| 2013/06/06 | 506 | 560 | 432 | 453 | 17,677,000 |
| 2013/06/05 | 444 | 532 | 444 | 532 | 25,464,000 |
| 2013/06/04 | 480 | 484 | 441 | 452 | 3,099,000 |
| 2013/06/03 | 450 | 484 | 439 | 480 | 10,907,000 |
| 2013/05/31 | 410 | 434 | 410 | 434 | 1,725,000 |
| 2013/05/30 | 415 | 421 | 402 | 405 | 1,606,000 |
| 2013/05/29 | 404 | 429 | 404 | 423 | 2,410,000 |
| 2013/05/28 | 398 | 406 | 393 | 404 | 1,259,000 |
| 2013/05/27 | 403 | 405 | 395 | 396 | 1,225,000 |
| 2013/05/24 | 411 | 417 | 392 | 408 | 1,534,000 |
| 2013/05/23 | 414 | 422 | 392 | 408 | 2,895,000 |
| 2013/05/22 | 456 | 458 | 409 | 413 | 2,029,000 |
| 2013/05/21 | 438 | 465 | 435 | 449 | 3,046,000 |
| 2013/05/20 | 416 | 438 | 412 | 438 | 2,954,000 |
| 2013/05/17 | 406 | 417 | 398 | 408 | 2,050,000 |
| 2013/05/16 | 411 | 422 | 375 | 405 | 5,304,000 |
| 2013/05/15 | 420 | 424 | 403 | 419 | 3,774,000 |
| 2013/05/14 | 407 | 418 | 406 | 413 | 1,335,000 |
| 2013/05/13 | 408 | 411 | 403 | 408 | 1,266,000 |
| 2013/05/10 | 409 | 415 | 400 | 414 | 2,407,000 |
| 2013/05/09 | 418 | 420 | 409 | 409 | 1,251,000 |
| 2013/05/08 | 415 | 432 | 407 | 416 | 2,866,000 |
| 2013/05/07 | 423 | 424 | 411 | 419 | 1,695,000 |
| 2013/05/02 | 411 | 424 | 398 | 418 | 3,620,000 |
| 2013/05/01 | 467 | 475 | 410 | 415 | 6,748,000 |
| 2013/04/30 | 467 | 484 | 465 | 471 | 1,787,000 |
| 2013/04/26 | 474 | 474 | 462 | 465 | 1,810,000 |
| 2013/04/25 | 482 | 482 | 466 | 469 | 2,222,000 |
| 2013/04/24 | 498 | 510 | 469 | 478 | 4,808,000 |
| 2013/04/23 | 464 | 497 | 460 | 496 | 4,800,000 |
| 2013/04/22 | 463 | 477 | 459 | 463 | 3,816,000 |
| 2013/04/19 | 488 | 494 | 458 | 462 | 6,079,000 |
| 2013/04/18 | 504 | 531 | 480 | 492 | 10,216,000 |
| 2013/04/17 | 600 | 607 | 512 | 514 | 13,999,000 |
| 2013/04/16 | 605 | 620 | 588 | 600 | 5,223,000 |
| 2013/04/15 | 586 | 630 | 585 | 616 | 7,833,000 |
| 2013/04/12 | 567 | 598 | 559 | 590 | 6,738,000 |
| 2013/04/11 | 530 | 583 | 517 | 574 | 9,088,000 |
| 2013/04/10 | 513 | 529 | 503 | 529 | 4,035,000 |
| 2013/04/09 | 513 | 529 | 494 | 503 | 7,922,000 |
| 2013/04/08 | 467 | 498 | 461 | 495 | 4,959,000 |
| 2013/04/05 | 476 | 478 | 456 | 458 | 4,160,000 |
| 2013/04/04 | 453 | 474 | 446 | 471 | 7,889,000 |
| 2013/04/03 | 429 | 445 | 424 | 445 | 3,160,000 |
| 2013/04/02 | 410 | 429 | 404 | 423 | 2,495,000 |
| 2013/04/01 | 431 | 433 | 413 | 413 | 2,340,000 |
| 2013/03/29 | 430 | 444 | 424 | 432 | 2,729,000 |
| 2013/03/28 | 446 | 479 | 429 | 437 | 12,008,000 |
| 2013/03/27 | 413 | 447 | 409 | 442 | 6,239,000 |
| 2013/03/26 | 421 | 421 | 411 | 411 | 1,928,000 |
| 2013/03/25 | 435 | 438 | 421 | 422 | 1,889,000 |
| 2013/03/22 | 432 | 449 | 424 | 431 | 6,343,000 |
| 2013/03/21 | 416 | 430 | 415 | 428 | 3,703,000 |
| 2013/03/19 | 403 | 414 | 400 | 414 | 2,000,000 |
| 2013/03/18 | 399 | 409 | 397 | 401 | 1,255,000 |
| 2013/03/15 | 402 | 408 | 396 | 396 | 1,244,000 |
| 2013/03/14 | 397 | 418 | 393 | 404 | 2,397,000 |
| 2013/03/13 | 403 | 406 | 393 | 395 | 1,364,000 |
| 2013/03/12 | 405 | 411 | 396 | 398 | 1,607,000 |
| 2013/03/11 | 414 | 421 | 402 | 405 | 1,917,000 |
| 2013/03/08 | 435 | 439 | 411 | 418 | 4,782,000 |
| 2013/03/07 | 408 | 437 | 405 | 433 | 7,668,000 |
| 2013/03/06 | 397 | 410 | 391 | 409 | 3,075,000 |
| 2013/03/05 | 393 | 409 | 392 | 395 | 2,395,000 |
| 2013/03/04 | 400 | 402 | 390 | 390 | 1,567,000 |
| 2013/03/01 | 395 | 408 | 394 | 399 | 2,178,000 |
| 2013/02/28 | 414 | 419 | 394 | 398 | 3,411,000 |
| 2013/02/27 | 422 | 431 | 407 | 412 | 2,619,000 |
| 2013/02/26 | 422 | 443 | 413 | 422 | 10,667,000 |
| 2013/02/25 | 394 | 440 | 389 | 430 | 10,949,000 |
| 2013/02/22 | 389 | 398 | 382 | 391 | 3,295,000 |
| 2013/02/21 | 388 | 397 | 383 | 391 | 3,129,000 |
| 2013/02/20 | 395 | 400 | 390 | 394 | 3,140,000 |
| 2013/02/19 | 395 | 410 | 387 | 397 | 4,819,000 |
| 2013/02/18 | 393 | 414 | 389 | 392 | 5,454,000 |
| 2013/02/15 | 387 | 401 | 377 | 398 | 10,293,000 |
| 2013/02/14 | 401 | 405 | 381 | 387 | 8,727,000 |
| 2013/02/13 | 382 | 444 | 376 | 409 | 35,683,000 |
| 2013/02/12 | 430 | 442 | 371 | 389 | 29,366,000 |
| 2013/02/08 | 449 | 464 | 429 | 435 | 11,628,000 |
| 2013/02/07 | 473 | 479 | 453 | 453 | 9,436,000 |
| 2013/02/06 | 480 | 497 | 469 | 475 | 10,143,000 |
| 2013/02/05 | 486 | 503 | 469 | 472 | 14,798,000 |
| 2013/02/04 | 488 | 499 | 471 | 483 | 16,223,000 |
| 2013/02/01 | 462 | 511 | 433 | 496 | 37,040,000 |
| 2013/01/31 | 467 | 478 | 453 | 456 | 7,330,000 |
| 2013/01/30 | 465 | 478 | 449 | 467 | 18,132,000 |
| 2013/01/29 | 512 | 535 | 447 | 463 | 70,154,000 |
| 2013/01/28 | 432 | 499 | 430 | 478 | 32,649,000 |
| 2013/01/25 | 421 | 426 | 413 | 421 | 10,554,000 |
| 2013/01/24 | 403 | 415 | 373 | 415 | 24,858,000 |
| 2013/01/23 | 406 | 423 | 403 | 407 | 14,898,000 |
| 2013/01/22 | 423 | 428 | 397 | 411 | 15,173,000 |
| 2013/01/21 | 415 | 430 | 415 | 420 | 12,532,000 |
| 2013/01/18 | 399 | 423 | 398 | 419 | 19,180,000 |
| 2013/01/17 | 415 | 429 | 384 | 408 | 34,870,000 |
| 2013/01/16 | 359 | 401 | 343 | 398 | 22,280,000 |
| 2013/01/15 | 360 | 372 | 341 | 362 | 23,129,000 |
| 2013/01/11 | 392 | 437 | 346 | 356 | 41,619,000 |
| 2013/01/10 | 368 | 397 | 365 | 392 | 20,278,000 |
| 2013/01/09 | 363 | 379 | 357 | 368 | 12,577,000 |
| 2013/01/08 | 360 | 362 | 340 | 350 | 10,540,000 |
| 2013/01/07 | 335 | 374 | 335 | 363 | 23,032,000 |
| 2013/01/04 | 306 | 337 | 306 | 333 | 22,867,000 |