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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,498 | 1,501 | 1,487 | 1,496 | 13,600 |
| 2019/12/27 | 1,475 | 1,511 | 1,475 | 1,499 | 25,300 |
| 2019/12/26 | 1,427 | 1,478 | 1,427 | 1,476 | 22,000 |
| 2019/12/25 | 1,453 | 1,454 | 1,431 | 1,432 | 15,000 |
| 2019/12/24 | 1,464 | 1,477 | 1,451 | 1,455 | 10,600 |
| 2019/12/23 | 1,472 | 1,476 | 1,458 | 1,468 | 16,000 |
| 2019/12/20 | 1,500 | 1,500 | 1,479 | 1,485 | 16,100 |
| 2019/12/19 | 1,486 | 1,498 | 1,477 | 1,492 | 11,900 |
| 2019/12/18 | 1,510 | 1,520 | 1,484 | 1,498 | 14,600 |
| 2019/12/17 | 1,486 | 1,531 | 1,473 | 1,521 | 50,200 |
| 2019/12/16 | 1,474 | 1,489 | 1,467 | 1,486 | 10,900 |
| 2019/12/13 | 1,484 | 1,500 | 1,473 | 1,475 | 38,500 |
| 2019/12/12 | 1,489 | 1,490 | 1,454 | 1,454 | 19,500 |
| 2019/12/11 | 1,506 | 1,506 | 1,481 | 1,482 | 17,200 |
| 2019/12/10 | 1,487 | 1,510 | 1,479 | 1,507 | 19,600 |
| 2019/12/09 | 1,477 | 1,497 | 1,477 | 1,492 | 22,200 |
| 2019/12/06 | 1,457 | 1,495 | 1,448 | 1,475 | 26,000 |
| 2019/12/05 | 1,464 | 1,469 | 1,446 | 1,455 | 22,600 |
| 2019/12/04 | 1,453 | 1,456 | 1,437 | 1,447 | 31,900 |
| 2019/12/03 | 1,482 | 1,482 | 1,455 | 1,464 | 25,400 |
| 2019/12/02 | 1,500 | 1,517 | 1,481 | 1,487 | 48,700 |
| 2019/11/29 | 1,469 | 1,472 | 1,453 | 1,462 | 23,900 |
| 2019/11/28 | 1,451 | 1,492 | 1,450 | 1,471 | 51,800 |
| 2019/11/27 | 1,484 | 1,521 | 1,484 | 1,521 | 20,100 |
| 2019/11/26 | 1,533 | 1,538 | 1,489 | 1,496 | 15,300 |
| 2019/11/25 | 1,521 | 1,521 | 1,503 | 1,515 | 9,300 |
| 2019/11/22 | 1,470 | 1,520 | 1,470 | 1,497 | 24,500 |
| 2019/11/21 | 1,451 | 1,474 | 1,435 | 1,470 | 16,100 |
| 2019/11/20 | 1,490 | 1,495 | 1,458 | 1,460 | 22,400 |
| 2019/11/19 | 1,514 | 1,519 | 1,503 | 1,503 | 7,700 |
| 2019/11/18 | 1,535 | 1,535 | 1,504 | 1,527 | 12,700 |
| 2019/11/15 | 1,495 | 1,541 | 1,495 | 1,535 | 19,500 |
| 2019/11/14 | 1,506 | 1,524 | 1,496 | 1,508 | 25,200 |
| 2019/11/13 | 1,554 | 1,554 | 1,512 | 1,525 | 26,800 |
| 2019/11/12 | 1,541 | 1,575 | 1,521 | 1,568 | 50,200 |
| 2019/11/11 | 1,495 | 1,540 | 1,495 | 1,540 | 32,300 |
| 2019/11/08 | 1,512 | 1,512 | 1,479 | 1,495 | 33,900 |
| 2019/11/07 | 1,470 | 1,494 | 1,468 | 1,487 | 25,400 |
| 2019/11/06 | 1,475 | 1,478 | 1,440 | 1,472 | 26,100 |
| 2019/11/05 | 1,466 | 1,498 | 1,451 | 1,451 | 48,500 |
| 2019/11/01 | 1,460 | 1,460 | 1,432 | 1,437 | 24,200 |
| 2019/10/31 | 1,490 | 1,490 | 1,435 | 1,466 | 43,400 |
| 2019/10/30 | 1,450 | 1,514 | 1,445 | 1,498 | 94,800 |
| 2019/10/29 | 1,464 | 1,525 | 1,450 | 1,457 | 92,100 |
| 2019/10/28 | 1,473 | 1,503 | 1,437 | 1,440 | 37,400 |
| 2019/10/25 | 1,440 | 1,460 | 1,406 | 1,459 | 62,300 |
| 2019/10/24 | 1,466 | 1,485 | 1,425 | 1,442 | 160,600 |
| 2019/10/23 | 1,318 | 1,509 | 1,289 | 1,476 | 356,900 |
| 2019/10/21 | 1,268 | 1,288 | 1,268 | 1,288 | 9,100 |
| 2019/10/18 | 1,278 | 1,295 | 1,256 | 1,267 | 14,900 |
| 2019/10/17 | 1,288 | 1,288 | 1,270 | 1,278 | 12,900 |
| 2019/10/16 | 1,298 | 1,308 | 1,277 | 1,286 | 16,000 |
| 2019/10/15 | 1,285 | 1,298 | 1,278 | 1,286 | 26,800 |
| 2019/10/11 | 1,269 | 1,269 | 1,251 | 1,263 | 11,300 |
| 2019/10/10 | 1,261 | 1,264 | 1,240 | 1,257 | 14,300 |
| 2019/10/09 | 1,267 | 1,267 | 1,250 | 1,262 | 12,100 |
| 2019/10/08 | 1,287 | 1,288 | 1,259 | 1,271 | 26,800 |
| 2019/10/07 | 1,229 | 1,307 | 1,219 | 1,257 | 100,800 |
| 2019/10/04 | 1,222 | 1,227 | 1,209 | 1,227 | 14,600 |
| 2019/10/03 | 1,218 | 1,220 | 1,201 | 1,213 | 10,900 |
| 2019/10/02 | 1,227 | 1,237 | 1,222 | 1,230 | 8,600 |
| 2019/10/01 | 1,202 | 1,234 | 1,202 | 1,230 | 10,800 |
| 2019/09/30 | 1,228 | 1,228 | 1,207 | 1,214 | 17,000 |
| 2019/09/27 | 1,256 | 1,256 | 1,216 | 1,230 | 14,900 |
| 2019/09/26 | 1,208 | 1,248 | 1,208 | 1,241 | 27,700 |
| 2019/09/25 | 1,212 | 1,220 | 1,200 | 1,200 | 24,800 |
| 2019/09/24 | 1,225 | 1,240 | 1,224 | 1,229 | 11,200 |
| 2019/09/20 | 1,224 | 1,243 | 1,224 | 1,229 | 14,600 |
| 2019/09/19 | 1,245 | 1,264 | 1,238 | 1,248 | 19,100 |
| 2019/09/18 | 1,246 | 1,259 | 1,229 | 1,253 | 14,800 |
| 2019/09/17 | 1,264 | 1,265 | 1,240 | 1,246 | 13,100 |
| 2019/09/13 | 1,268 | 1,268 | 1,235 | 1,267 | 28,300 |
| 2019/09/12 | 1,257 | 1,272 | 1,251 | 1,261 | 16,800 |
| 2019/09/11 | 1,232 | 1,249 | 1,226 | 1,246 | 24,800 |
| 2019/09/10 | 1,200 | 1,226 | 1,200 | 1,221 | 12,500 |
| 2019/09/09 | 1,191 | 1,200 | 1,186 | 1,198 | 7,600 |
| 2019/09/06 | 1,185 | 1,200 | 1,178 | 1,191 | 14,900 |
| 2019/09/05 | 1,171 | 1,193 | 1,171 | 1,192 | 20,800 |
| 2019/09/04 | 1,173 | 1,180 | 1,153 | 1,170 | 24,900 |
| 2019/09/03 | 1,172 | 1,183 | 1,172 | 1,178 | 7,200 |
| 2019/09/02 | 1,166 | 1,175 | 1,162 | 1,171 | 4,300 |
| 2019/08/30 | 1,153 | 1,178 | 1,153 | 1,177 | 17,300 |
| 2019/08/29 | 1,137 | 1,147 | 1,133 | 1,141 | 7,200 |
| 2019/08/28 | 1,146 | 1,147 | 1,136 | 1,146 | 10,400 |
| 2019/08/27 | 1,170 | 1,173 | 1,148 | 1,150 | 19,800 |
| 2019/08/26 | 1,151 | 1,155 | 1,136 | 1,150 | 19,000 |
| 2019/08/23 | 1,160 | 1,174 | 1,160 | 1,168 | 24,800 |
| 2019/08/22 | 1,182 | 1,190 | 1,172 | 1,182 | 26,000 |
| 2019/08/21 | 1,211 | 1,213 | 1,174 | 1,180 | 30,300 |
| 2019/08/20 | 1,210 | 1,234 | 1,210 | 1,231 | 5,900 |
| 2019/08/19 | 1,229 | 1,242 | 1,216 | 1,217 | 13,000 |
| 2019/08/16 | 1,198 | 1,213 | 1,191 | 1,208 | 4,500 |
| 2019/08/15 | 1,183 | 1,219 | 1,180 | 1,201 | 15,700 |
| 2019/08/14 | 1,192 | 1,215 | 1,192 | 1,213 | 12,600 |
| 2019/08/13 | 1,203 | 1,203 | 1,181 | 1,191 | 16,800 |
| 2019/08/09 | 1,213 | 1,220 | 1,205 | 1,210 | 10,100 |
| 2019/08/08 | 1,205 | 1,231 | 1,200 | 1,213 | 16,800 |
| 2019/08/07 | 1,226 | 1,228 | 1,200 | 1,218 | 25,300 |
| 2019/08/06 | 1,203 | 1,231 | 1,190 | 1,231 | 20,500 |
| 2019/08/05 | 1,263 | 1,267 | 1,213 | 1,233 | 36,200 |
| 2019/08/02 | 1,306 | 1,308 | 1,264 | 1,277 | 42,000 |
| 2019/08/01 | 1,321 | 1,335 | 1,310 | 1,323 | 19,400 |
| 2019/07/31 | 1,355 | 1,355 | 1,330 | 1,330 | 12,900 |
| 2019/07/30 | 1,330 | 1,353 | 1,330 | 1,353 | 14,000 |
| 2019/07/29 | 1,340 | 1,340 | 1,318 | 1,333 | 16,100 |
| 2019/07/26 | 1,350 | 1,351 | 1,330 | 1,331 | 8,300 |
| 2019/07/25 | 1,333 | 1,357 | 1,331 | 1,351 | 16,500 |
| 2019/07/24 | 1,333 | 1,343 | 1,328 | 1,332 | 9,700 |
| 2019/07/23 | 1,305 | 1,341 | 1,305 | 1,330 | 23,300 |
| 2019/07/22 | 1,337 | 1,344 | 1,321 | 1,327 | 12,500 |
| 2019/07/19 | 1,306 | 1,339 | 1,300 | 1,335 | 16,600 |
| 2019/07/18 | 1,330 | 1,330 | 1,300 | 1,306 | 24,500 |
| 2019/07/17 | 1,356 | 1,356 | 1,333 | 1,335 | 18,700 |
| 2019/07/16 | 1,375 | 1,375 | 1,349 | 1,364 | 7,500 |
| 2019/07/12 | 1,374 | 1,385 | 1,370 | 1,375 | 11,600 |
| 2019/07/11 | 1,369 | 1,374 | 1,354 | 1,374 | 15,200 |
| 2019/07/10 | 1,372 | 1,379 | 1,349 | 1,369 | 20,300 |
| 2019/07/09 | 1,386 | 1,400 | 1,367 | 1,372 | 18,200 |
| 2019/07/08 | 1,393 | 1,406 | 1,381 | 1,388 | 24,700 |
| 2019/07/05 | 1,359 | 1,390 | 1,353 | 1,390 | 26,700 |
| 2019/07/04 | 1,346 | 1,361 | 1,345 | 1,351 | 12,100 |
| 2019/07/03 | 1,353 | 1,353 | 1,330 | 1,342 | 14,200 |
| 2019/07/02 | 1,355 | 1,362 | 1,345 | 1,353 | 15,700 |
| 2019/07/01 | 1,330 | 1,350 | 1,328 | 1,350 | 16,900 |
| 2019/06/28 | 1,327 | 1,327 | 1,312 | 1,317 | 10,400 |
| 2019/06/27 | 1,310 | 1,334 | 1,310 | 1,324 | 10,300 |
| 2019/06/26 | 1,308 | 1,322 | 1,300 | 1,300 | 13,800 |
| 2019/06/25 | 1,326 | 1,328 | 1,312 | 1,316 | 8,800 |
| 2019/06/24 | 1,319 | 1,329 | 1,307 | 1,319 | 6,500 |
| 2019/06/21 | 1,316 | 1,335 | 1,310 | 1,318 | 13,000 |
| 2019/06/20 | 1,323 | 1,328 | 1,300 | 1,325 | 8,100 |
| 2019/06/19 | 1,313 | 1,325 | 1,299 | 1,315 | 24,200 |
| 2019/06/18 | 1,311 | 1,315 | 1,276 | 1,283 | 23,600 |
| 2019/06/17 | 1,321 | 1,324 | 1,307 | 1,312 | 14,800 |
| 2019/06/14 | 1,335 | 1,348 | 1,324 | 1,327 | 9,900 |
| 2019/06/13 | 1,335 | 1,344 | 1,320 | 1,329 | 9,300 |
| 2019/06/12 | 1,350 | 1,358 | 1,334 | 1,334 | 11,000 |
| 2019/06/11 | 1,330 | 1,353 | 1,330 | 1,353 | 12,200 |
| 2019/06/10 | 1,351 | 1,357 | 1,320 | 1,323 | 31,800 |
| 2019/06/07 | 1,324 | 1,340 | 1,302 | 1,334 | 17,800 |
| 2019/06/06 | 1,336 | 1,352 | 1,319 | 1,324 | 25,100 |
| 2019/06/05 | 1,312 | 1,331 | 1,300 | 1,330 | 20,200 |
| 2019/06/04 | 1,264 | 1,290 | 1,260 | 1,289 | 19,500 |
| 2019/06/03 | 1,300 | 1,300 | 1,262 | 1,269 | 15,300 |
| 2019/05/31 | 1,328 | 1,329 | 1,311 | 1,313 | 17,300 |
| 2019/05/30 | 1,325 | 1,339 | 1,320 | 1,336 | 10,300 |
| 2019/05/29 | 1,353 | 1,353 | 1,318 | 1,330 | 25,500 |
| 2019/05/28 | 1,348 | 1,365 | 1,348 | 1,356 | 27,700 |
| 2019/05/27 | 1,340 | 1,347 | 1,334 | 1,347 | 6,600 |
| 2019/05/24 | 1,332 | 1,348 | 1,316 | 1,340 | 30,300 |
| 2019/05/23 | 1,355 | 1,355 | 1,335 | 1,340 | 17,400 |
| 2019/05/22 | 1,369 | 1,380 | 1,351 | 1,356 | 8,900 |
| 2019/05/21 | 1,362 | 1,368 | 1,336 | 1,354 | 22,100 |
| 2019/05/20 | 1,371 | 1,383 | 1,360 | 1,373 | 9,100 |
| 2019/05/17 | 1,345 | 1,390 | 1,345 | 1,371 | 26,900 |
| 2019/05/16 | 1,350 | 1,372 | 1,328 | 1,343 | 25,600 |
| 2019/05/15 | 1,382 | 1,382 | 1,326 | 1,350 | 59,200 |
| 2019/05/14 | 1,468 | 1,468 | 1,354 | 1,363 | 106,200 |
| 2019/05/13 | 1,468 | 1,485 | 1,468 | 1,470 | 45,800 |
| 2019/05/10 | 1,472 | 1,487 | 1,468 | 1,468 | 37,700 |
| 2019/05/09 | 1,470 | 1,480 | 1,469 | 1,472 | 19,700 |
| 2019/05/08 | 1,486 | 1,490 | 1,465 | 1,482 | 39,700 |
| 2019/05/07 | 1,525 | 1,525 | 1,487 | 1,500 | 27,000 |
| 2019/04/26 | 1,491 | 1,520 | 1,487 | 1,515 | 19,700 |
| 2019/04/25 | 1,492 | 1,522 | 1,485 | 1,505 | 33,500 |
| 2019/04/24 | 1,500 | 1,514 | 1,491 | 1,491 | 14,400 |
| 2019/04/23 | 1,508 | 1,509 | 1,490 | 1,501 | 17,600 |
| 2019/04/22 | 1,503 | 1,509 | 1,480 | 1,508 | 12,900 |
| 2019/04/19 | 1,495 | 1,521 | 1,495 | 1,505 | 9,800 |
| 2019/04/18 | 1,511 | 1,515 | 1,487 | 1,490 | 25,700 |
| 2019/04/17 | 1,507 | 1,522 | 1,504 | 1,521 | 21,300 |
| 2019/04/16 | 1,516 | 1,527 | 1,509 | 1,520 | 6,800 |
| 2019/04/15 | 1,491 | 1,533 | 1,491 | 1,526 | 24,200 |
| 2019/04/12 | 1,509 | 1,509 | 1,479 | 1,489 | 21,900 |
| 2019/04/11 | 1,506 | 1,515 | 1,501 | 1,513 | 13,500 |
| 2019/04/10 | 1,499 | 1,508 | 1,487 | 1,506 | 20,600 |
| 2019/04/09 | 1,512 | 1,516 | 1,496 | 1,509 | 27,300 |
| 2019/04/08 | 1,543 | 1,544 | 1,514 | 1,522 | 13,700 |
| 2019/04/05 | 1,534 | 1,557 | 1,534 | 1,542 | 25,100 |
| 2019/04/04 | 1,523 | 1,545 | 1,523 | 1,535 | 14,400 |
| 2019/04/03 | 1,531 | 1,550 | 1,500 | 1,533 | 23,400 |
| 2019/04/02 | 1,539 | 1,552 | 1,527 | 1,531 | 22,100 |
| 2019/04/01 | 1,507 | 1,545 | 1,507 | 1,533 | 31,100 |
| 2019/03/29 | 1,506 | 1,508 | 1,482 | 1,501 | 17,600 |
| 2019/03/28 | 1,531 | 1,531 | 1,490 | 1,500 | 18,100 |
| 2019/03/27 | 1,527 | 1,537 | 1,505 | 1,531 | 13,100 |
| 2019/03/26 | 1,484 | 1,554 | 1,484 | 1,545 | 54,200 |
| 2019/03/25 | 1,491 | 1,491 | 1,472 | 1,483 | 26,400 |
| 2019/03/22 | 1,497 | 1,538 | 1,492 | 1,531 | 20,100 |
| 2019/03/20 | 1,488 | 1,501 | 1,488 | 1,497 | 10,900 |
| 2019/03/19 | 1,501 | 1,501 | 1,479 | 1,485 | 15,500 |
| 2019/03/18 | 1,513 | 1,519 | 1,495 | 1,505 | 20,800 |
| 2019/03/15 | 1,506 | 1,531 | 1,505 | 1,517 | 17,000 |
| 2019/03/14 | 1,519 | 1,519 | 1,496 | 1,506 | 24,100 |
| 2019/03/13 | 1,528 | 1,534 | 1,502 | 1,526 | 15,800 |
| 2019/03/12 | 1,500 | 1,538 | 1,498 | 1,533 | 23,800 |
| 2019/03/11 | 1,466 | 1,485 | 1,465 | 1,482 | 20,700 |
| 2019/03/08 | 1,509 | 1,509 | 1,460 | 1,462 | 48,700 |
| 2019/03/07 | 1,535 | 1,537 | 1,515 | 1,526 | 27,600 |
| 2019/03/06 | 1,556 | 1,556 | 1,543 | 1,547 | 15,100 |
| 2019/03/05 | 1,570 | 1,570 | 1,529 | 1,548 | 21,900 |
| 2019/03/04 | 1,547 | 1,570 | 1,542 | 1,560 | 34,400 |
| 2019/03/01 | 1,555 | 1,560 | 1,523 | 1,537 | 26,300 |
| 2019/02/28 | 1,534 | 1,561 | 1,519 | 1,553 | 39,500 |
| 2019/02/27 | 1,533 | 1,533 | 1,521 | 1,523 | 13,800 |
| 2019/02/26 | 1,525 | 1,540 | 1,515 | 1,520 | 12,700 |
| 2019/02/25 | 1,513 | 1,536 | 1,513 | 1,524 | 17,600 |
| 2019/02/22 | 1,520 | 1,520 | 1,503 | 1,512 | 24,200 |
| 2019/02/21 | 1,527 | 1,528 | 1,508 | 1,522 | 24,000 |
| 2019/02/20 | 1,545 | 1,555 | 1,522 | 1,526 | 33,000 |
| 2019/02/19 | 1,558 | 1,576 | 1,543 | 1,545 | 33,900 |
| 2019/02/18 | 1,556 | 1,574 | 1,535 | 1,566 | 44,800 |
| 2019/02/15 | 1,533 | 1,555 | 1,500 | 1,547 | 65,100 |
| 2019/02/14 | 1,563 | 1,572 | 1,532 | 1,536 | 26,100 |
| 2019/02/13 | 1,576 | 1,576 | 1,532 | 1,563 | 37,500 |
| 2019/02/12 | 1,530 | 1,563 | 1,529 | 1,550 | 42,000 |
| 2019/02/08 | 1,653 | 1,653 | 1,529 | 1,529 | 105,400 |
| 2019/02/07 | 1,698 | 1,739 | 1,680 | 1,739 | 18,400 |
| 2019/02/06 | 1,680 | 1,704 | 1,680 | 1,698 | 7,400 |
| 2019/02/05 | 1,699 | 1,707 | 1,661 | 1,680 | 13,700 |
| 2019/02/04 | 1,651 | 1,698 | 1,651 | 1,692 | 19,400 |
| 2019/02/01 | 1,700 | 1,700 | 1,658 | 1,665 | 10,200 |
| 2019/01/31 | 1,629 | 1,712 | 1,629 | 1,694 | 23,200 |
| 2019/01/30 | 1,671 | 1,671 | 1,620 | 1,621 | 12,900 |
| 2019/01/29 | 1,648 | 1,674 | 1,632 | 1,662 | 11,400 |
| 2019/01/28 | 1,671 | 1,671 | 1,642 | 1,666 | 10,200 |
| 2019/01/25 | 1,672 | 1,674 | 1,646 | 1,651 | 12,400 |
| 2019/01/24 | 1,652 | 1,676 | 1,635 | 1,643 | 11,200 |
| 2019/01/23 | 1,647 | 1,679 | 1,631 | 1,652 | 12,500 |
| 2019/01/22 | 1,705 | 1,705 | 1,661 | 1,666 | 15,900 |
| 2019/01/21 | 1,725 | 1,732 | 1,698 | 1,705 | 23,400 |
| 2019/01/18 | 1,728 | 1,740 | 1,711 | 1,714 | 13,100 |
| 2019/01/17 | 1,716 | 1,746 | 1,716 | 1,730 | 13,900 |
| 2019/01/16 | 1,730 | 1,739 | 1,707 | 1,715 | 13,300 |
| 2019/01/15 | 1,702 | 1,754 | 1,694 | 1,736 | 15,800 |
| 2019/01/11 | 1,754 | 1,765 | 1,708 | 1,714 | 21,400 |
| 2019/01/10 | 1,751 | 1,751 | 1,710 | 1,724 | 34,900 |
| 2019/01/09 | 1,702 | 1,776 | 1,692 | 1,760 | 38,900 |
| 2019/01/08 | 1,742 | 1,749 | 1,702 | 1,704 | 25,900 |
| 2019/01/07 | 1,783 | 1,798 | 1,715 | 1,726 | 31,000 |
| 2019/01/04 | 1,705 | 1,716 | 1,626 | 1,710 | 35,000 |