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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,320 | 1,333 | 1,316 | 1,324 | 25,800 |
| 2021/12/29 | 1,317 | 1,327 | 1,311 | 1,321 | 16,400 |
| 2021/12/28 | 1,297 | 1,316 | 1,292 | 1,316 | 55,000 |
| 2021/12/27 | 1,301 | 1,301 | 1,276 | 1,281 | 24,600 |
| 2021/12/24 | 1,300 | 1,315 | 1,296 | 1,301 | 24,000 |
| 2021/12/23 | 1,287 | 1,302 | 1,287 | 1,299 | 8,900 |
| 2021/12/22 | 1,279 | 1,299 | 1,275 | 1,287 | 46,500 |
| 2021/12/21 | 1,276 | 1,289 | 1,267 | 1,283 | 53,200 |
| 2021/12/20 | 1,300 | 1,300 | 1,267 | 1,267 | 29,300 |
| 2021/12/17 | 1,311 | 1,319 | 1,290 | 1,298 | 39,700 |
| 2021/12/16 | 1,313 | 1,319 | 1,296 | 1,319 | 36,300 |
| 2021/12/15 | 1,297 | 1,310 | 1,292 | 1,300 | 18,400 |
| 2021/12/14 | 1,293 | 1,297 | 1,281 | 1,297 | 25,900 |
| 2021/12/13 | 1,314 | 1,314 | 1,288 | 1,293 | 27,100 |
| 2021/12/10 | 1,312 | 1,319 | 1,300 | 1,304 | 29,100 |
| 2021/12/09 | 1,326 | 1,327 | 1,314 | 1,316 | 12,800 |
| 2021/12/08 | 1,325 | 1,333 | 1,310 | 1,333 | 36,800 |
| 2021/12/07 | 1,312 | 1,325 | 1,298 | 1,325 | 53,400 |
| 2021/12/06 | 1,283 | 1,310 | 1,283 | 1,305 | 52,900 |
| 2021/12/03 | 1,263 | 1,287 | 1,263 | 1,283 | 33,500 |
| 2021/12/02 | 1,243 | 1,283 | 1,242 | 1,264 | 27,300 |
| 2021/12/01 | 1,245 | 1,274 | 1,242 | 1,261 | 48,900 |
| 2021/11/30 | 1,283 | 1,297 | 1,255 | 1,255 | 40,700 |
| 2021/11/29 | 1,280 | 1,296 | 1,273 | 1,277 | 45,500 |
| 2021/11/26 | 1,303 | 1,303 | 1,284 | 1,295 | 27,700 |
| 2021/11/25 | 1,313 | 1,317 | 1,305 | 1,306 | 12,900 |
| 2021/11/24 | 1,311 | 1,325 | 1,310 | 1,316 | 29,000 |
| 2021/11/22 | 1,327 | 1,329 | 1,311 | 1,318 | 14,900 |
| 2021/11/19 | 1,328 | 1,332 | 1,316 | 1,327 | 20,400 |
| 2021/11/18 | 1,320 | 1,327 | 1,311 | 1,325 | 42,400 |
| 2021/11/17 | 1,335 | 1,344 | 1,321 | 1,324 | 13,300 |
| 2021/11/16 | 1,353 | 1,355 | 1,335 | 1,335 | 31,100 |
| 2021/11/15 | 1,350 | 1,357 | 1,336 | 1,353 | 28,400 |
| 2021/11/12 | 1,323 | 1,350 | 1,320 | 1,350 | 21,500 |
| 2021/11/11 | 1,333 | 1,333 | 1,311 | 1,319 | 31,900 |
| 2021/11/10 | 1,368 | 1,368 | 1,323 | 1,326 | 35,800 |
| 2021/11/09 | 1,369 | 1,399 | 1,357 | 1,368 | 47,000 |
| 2021/11/08 | 1,394 | 1,396 | 1,362 | 1,384 | 35,100 |
| 2021/11/05 | 1,417 | 1,417 | 1,379 | 1,388 | 51,700 |
| 2021/11/04 | 1,404 | 1,431 | 1,385 | 1,431 | 74,400 |
| 2021/11/02 | 1,395 | 1,410 | 1,390 | 1,390 | 29,300 |
| 2021/11/01 | 1,381 | 1,396 | 1,376 | 1,396 | 26,400 |
| 2021/10/29 | 1,374 | 1,383 | 1,365 | 1,380 | 29,000 |
| 2021/10/28 | 1,381 | 1,399 | 1,368 | 1,381 | 81,900 |
| 2021/10/27 | 1,385 | 1,391 | 1,375 | 1,391 | 12,300 |
| 2021/10/26 | 1,390 | 1,390 | 1,373 | 1,388 | 12,500 |
| 2021/10/25 | 1,361 | 1,391 | 1,360 | 1,373 | 29,700 |
| 2021/10/22 | 1,367 | 1,386 | 1,364 | 1,366 | 34,800 |
| 2021/10/21 | 1,396 | 1,399 | 1,372 | 1,372 | 23,700 |
| 2021/10/20 | 1,434 | 1,434 | 1,398 | 1,398 | 35,700 |
| 2021/10/19 | 1,394 | 1,438 | 1,374 | 1,434 | 83,300 |
| 2021/10/18 | 1,357 | 1,383 | 1,353 | 1,381 | 42,800 |
| 2021/10/15 | 1,339 | 1,360 | 1,335 | 1,360 | 36,100 |
| 2021/10/14 | 1,346 | 1,346 | 1,326 | 1,335 | 33,200 |
| 2021/10/13 | 1,355 | 1,366 | 1,337 | 1,350 | 37,600 |
| 2021/10/12 | 1,369 | 1,372 | 1,356 | 1,364 | 22,500 |
| 2021/10/11 | 1,340 | 1,374 | 1,333 | 1,374 | 58,200 |
| 2021/10/08 | 1,341 | 1,349 | 1,333 | 1,337 | 53,000 |
| 2021/10/07 | 1,359 | 1,360 | 1,338 | 1,339 | 29,000 |
| 2021/10/06 | 1,362 | 1,394 | 1,357 | 1,357 | 42,200 |
| 2021/10/05 | 1,351 | 1,370 | 1,331 | 1,362 | 53,600 |
| 2021/10/04 | 1,433 | 1,433 | 1,371 | 1,371 | 47,800 |
| 2021/10/01 | 1,411 | 1,436 | 1,410 | 1,414 | 35,000 |
| 2021/09/30 | 1,444 | 1,466 | 1,415 | 1,429 | 32,500 |
| 2021/09/29 | 1,446 | 1,446 | 1,421 | 1,444 | 25,500 |
| 2021/09/28 | 1,463 | 1,480 | 1,447 | 1,480 | 32,000 |
| 2021/09/27 | 1,477 | 1,477 | 1,457 | 1,460 | 27,800 |
| 2021/09/24 | 1,480 | 1,489 | 1,461 | 1,476 | 52,400 |
| 2021/09/22 | 1,455 | 1,455 | 1,420 | 1,450 | 47,500 |
| 2021/09/21 | 1,462 | 1,465 | 1,442 | 1,443 | 33,300 |
| 2021/09/17 | 1,483 | 1,498 | 1,477 | 1,485 | 29,900 |
| 2021/09/16 | 1,481 | 1,493 | 1,455 | 1,486 | 49,300 |
| 2021/09/15 | 1,490 | 1,503 | 1,456 | 1,485 | 87,600 |
| 2021/09/14 | 1,463 | 1,510 | 1,463 | 1,497 | 190,500 |
| 2021/09/13 | 1,419 | 1,453 | 1,412 | 1,453 | 76,200 |
| 2021/09/10 | 1,425 | 1,438 | 1,415 | 1,420 | 60,200 |
| 2021/09/09 | 1,394 | 1,433 | 1,394 | 1,423 | 74,200 |
| 2021/09/08 | 1,397 | 1,422 | 1,386 | 1,405 | 79,800 |
| 2021/09/07 | 1,405 | 1,424 | 1,396 | 1,396 | 107,700 |
| 2021/09/06 | 1,388 | 1,408 | 1,375 | 1,408 | 65,200 |
| 2021/09/03 | 1,372 | 1,389 | 1,356 | 1,383 | 55,500 |
| 2021/09/02 | 1,350 | 1,388 | 1,336 | 1,375 | 77,600 |
| 2021/09/01 | 1,339 | 1,354 | 1,324 | 1,350 | 84,300 |
| 2021/08/31 | 1,320 | 1,329 | 1,316 | 1,319 | 22,400 |
| 2021/08/30 | 1,310 | 1,328 | 1,304 | 1,323 | 61,800 |
| 2021/08/27 | 1,299 | 1,320 | 1,290 | 1,304 | 25,000 |
| 2021/08/26 | 1,283 | 1,290 | 1,280 | 1,290 | 6,300 |
| 2021/08/25 | 1,294 | 1,304 | 1,279 | 1,279 | 15,800 |
| 2021/08/24 | 1,288 | 1,296 | 1,288 | 1,291 | 7,700 |
| 2021/08/23 | 1,270 | 1,290 | 1,270 | 1,288 | 9,400 |
| 2021/08/20 | 1,282 | 1,282 | 1,267 | 1,269 | 27,700 |
| 2021/08/19 | 1,282 | 1,287 | 1,280 | 1,285 | 18,200 |
| 2021/08/18 | 1,282 | 1,290 | 1,276 | 1,288 | 10,000 |
| 2021/08/17 | 1,295 | 1,296 | 1,282 | 1,282 | 10,900 |
| 2021/08/16 | 1,307 | 1,307 | 1,297 | 1,297 | 17,800 |
| 2021/08/13 | 1,300 | 1,307 | 1,296 | 1,297 | 13,600 |
| 2021/08/12 | 1,291 | 1,305 | 1,291 | 1,296 | 12,400 |
| 2021/08/11 | 1,323 | 1,325 | 1,286 | 1,291 | 66,300 |
| 2021/08/10 | 1,303 | 1,319 | 1,284 | 1,311 | 33,200 |
| 2021/08/06 | 1,280 | 1,289 | 1,271 | 1,279 | 64,900 |
| 2021/08/05 | 1,277 | 1,285 | 1,274 | 1,275 | 8,600 |
| 2021/08/04 | 1,298 | 1,298 | 1,277 | 1,285 | 12,600 |
| 2021/08/03 | 1,295 | 1,309 | 1,294 | 1,298 | 8,100 |
| 2021/08/02 | 1,292 | 1,310 | 1,289 | 1,310 | 16,500 |
| 2021/07/30 | 1,311 | 1,311 | 1,286 | 1,286 | 7,800 |
| 2021/07/29 | 1,296 | 1,311 | 1,289 | 1,311 | 27,200 |
| 2021/07/28 | 1,295 | 1,300 | 1,283 | 1,289 | 9,600 |
| 2021/07/27 | 1,301 | 1,308 | 1,294 | 1,308 | 21,700 |
| 2021/07/26 | 1,291 | 1,301 | 1,288 | 1,301 | 19,400 |
| 2021/07/21 | 1,270 | 1,289 | 1,270 | 1,281 | 13,800 |
| 2021/07/20 | 1,269 | 1,275 | 1,266 | 1,268 | 17,300 |
| 2021/07/19 | 1,271 | 1,280 | 1,270 | 1,274 | 19,100 |
| 2021/07/16 | 1,279 | 1,290 | 1,279 | 1,286 | 4,100 |
| 2021/07/15 | 1,288 | 1,292 | 1,279 | 1,279 | 10,100 |
| 2021/07/14 | 1,300 | 1,300 | 1,285 | 1,287 | 15,200 |
| 2021/07/13 | 1,298 | 1,300 | 1,291 | 1,300 | 14,700 |
| 2021/07/12 | 1,287 | 1,300 | 1,283 | 1,291 | 17,600 |
| 2021/07/09 | 1,271 | 1,287 | 1,265 | 1,283 | 32,500 |
| 2021/07/08 | 1,296 | 1,296 | 1,272 | 1,272 | 23,600 |
| 2021/07/07 | 1,301 | 1,301 | 1,282 | 1,294 | 27,800 |
| 2021/07/06 | 1,302 | 1,306 | 1,298 | 1,302 | 24,300 |
| 2021/07/05 | 1,300 | 1,303 | 1,284 | 1,300 | 30,100 |
| 2021/07/02 | 1,278 | 1,303 | 1,277 | 1,298 | 23,100 |
| 2021/07/01 | 1,286 | 1,286 | 1,270 | 1,271 | 22,500 |
| 2021/06/30 | 1,297 | 1,302 | 1,281 | 1,286 | 20,600 |
| 2021/06/29 | 1,300 | 1,300 | 1,273 | 1,299 | 17,400 |
| 2021/06/28 | 1,313 | 1,315 | 1,291 | 1,300 | 24,600 |
| 2021/06/25 | 1,296 | 1,310 | 1,293 | 1,308 | 16,000 |
| 2021/06/24 | 1,285 | 1,299 | 1,282 | 1,287 | 15,600 |
| 2021/06/23 | 1,284 | 1,300 | 1,281 | 1,285 | 17,700 |
| 2021/06/22 | 1,274 | 1,285 | 1,266 | 1,284 | 14,900 |
| 2021/06/21 | 1,272 | 1,272 | 1,255 | 1,255 | 128,400 |
| 2021/06/18 | 1,300 | 1,300 | 1,276 | 1,278 | 23,500 |
| 2021/06/17 | 1,307 | 1,307 | 1,294 | 1,300 | 15,900 |
| 2021/06/16 | 1,312 | 1,314 | 1,299 | 1,313 | 17,700 |
| 2021/06/15 | 1,299 | 1,302 | 1,292 | 1,298 | 14,900 |
| 2021/06/14 | 1,292 | 1,308 | 1,287 | 1,299 | 23,800 |
| 2021/06/11 | 1,306 | 1,306 | 1,294 | 1,296 | 21,300 |
| 2021/06/10 | 1,311 | 1,316 | 1,298 | 1,306 | 27,300 |
| 2021/06/09 | 1,327 | 1,327 | 1,311 | 1,313 | 15,000 |
| 2021/06/08 | 1,325 | 1,331 | 1,311 | 1,330 | 27,200 |
| 2021/06/07 | 1,328 | 1,328 | 1,307 | 1,325 | 38,000 |
| 2021/06/04 | 1,303 | 1,312 | 1,299 | 1,309 | 23,600 |
| 2021/06/03 | 1,300 | 1,304 | 1,293 | 1,298 | 18,600 |
| 2021/06/02 | 1,304 | 1,309 | 1,294 | 1,297 | 42,600 |
| 2021/06/01 | 1,283 | 1,305 | 1,282 | 1,299 | 25,900 |
| 2021/05/31 | 1,298 | 1,298 | 1,277 | 1,284 | 28,500 |
| 2021/05/28 | 1,294 | 1,306 | 1,287 | 1,298 | 31,300 |
| 2021/05/27 | 1,301 | 1,306 | 1,290 | 1,291 | 23,400 |
| 2021/05/26 | 1,311 | 1,311 | 1,297 | 1,301 | 24,200 |
| 2021/05/25 | 1,343 | 1,343 | 1,310 | 1,310 | 20,500 |
| 2021/05/24 | 1,313 | 1,341 | 1,313 | 1,330 | 19,800 |
| 2021/05/21 | 1,326 | 1,326 | 1,311 | 1,311 | 20,300 |
| 2021/05/20 | 1,338 | 1,340 | 1,326 | 1,326 | 17,000 |
| 2021/05/19 | 1,331 | 1,342 | 1,324 | 1,335 | 23,800 |
| 2021/05/18 | 1,316 | 1,345 | 1,307 | 1,335 | 47,500 |
| 2021/05/17 | 1,314 | 1,321 | 1,301 | 1,313 | 22,400 |
| 2021/05/14 | 1,312 | 1,328 | 1,304 | 1,314 | 33,800 |
| 2021/05/13 | 1,305 | 1,332 | 1,298 | 1,303 | 61,600 |
| 2021/05/12 | 1,337 | 1,345 | 1,301 | 1,310 | 43,500 |
| 2021/05/11 | 1,352 | 1,360 | 1,335 | 1,337 | 45,600 |
| 2021/05/10 | 1,373 | 1,373 | 1,351 | 1,351 | 36,500 |
| 2021/05/07 | 1,350 | 1,384 | 1,340 | 1,373 | 77,700 |
| 2021/05/06 | 1,342 | 1,348 | 1,336 | 1,337 | 38,900 |
| 2021/04/30 | 1,350 | 1,359 | 1,335 | 1,335 | 27,100 |
| 2021/04/28 | 1,349 | 1,360 | 1,337 | 1,352 | 53,500 |
| 2021/04/27 | 1,350 | 1,386 | 1,321 | 1,357 | 260,000 |
| 2021/04/26 | 1,295 | 1,295 | 1,265 | 1,266 | 17,000 |
| 2021/04/23 | 1,268 | 1,278 | 1,268 | 1,272 | 14,300 |
| 2021/04/22 | 1,280 | 1,292 | 1,272 | 1,276 | 19,900 |
| 2021/04/21 | 1,275 | 1,288 | 1,262 | 1,267 | 27,700 |
| 2021/04/20 | 1,303 | 1,308 | 1,286 | 1,301 | 40,400 |
| 2021/04/19 | 1,293 | 1,313 | 1,287 | 1,303 | 33,700 |
| 2021/04/16 | 1,285 | 1,290 | 1,270 | 1,286 | 18,600 |
| 2021/04/15 | 1,289 | 1,289 | 1,275 | 1,280 | 70,400 |
| 2021/04/14 | 1,297 | 1,297 | 1,257 | 1,270 | 136,100 |
| 2021/04/13 | 1,291 | 1,294 | 1,279 | 1,280 | 14,200 |
| 2021/04/12 | 1,301 | 1,301 | 1,274 | 1,282 | 31,200 |
| 2021/04/09 | 1,294 | 1,302 | 1,281 | 1,284 | 26,000 |
| 2021/04/08 | 1,307 | 1,312 | 1,291 | 1,291 | 38,300 |
| 2021/04/07 | 1,301 | 1,326 | 1,296 | 1,326 | 57,800 |
| 2021/04/06 | 1,322 | 1,322 | 1,301 | 1,308 | 34,400 |
| 2021/04/05 | 1,322 | 1,325 | 1,308 | 1,318 | 27,900 |
| 2021/04/02 | 1,310 | 1,325 | 1,303 | 1,324 | 23,300 |
| 2021/04/01 | 1,342 | 1,342 | 1,309 | 1,310 | 43,600 |
| 2021/03/31 | 1,355 | 1,361 | 1,342 | 1,342 | 20,700 |
| 2021/03/30 | 1,361 | 1,379 | 1,336 | 1,374 | 44,300 |
| 2021/03/29 | 1,389 | 1,389 | 1,365 | 1,389 | 36,900 |
| 2021/03/26 | 1,368 | 1,374 | 1,351 | 1,372 | 50,800 |
| 2021/03/25 | 1,346 | 1,375 | 1,343 | 1,357 | 51,800 |
| 2021/03/24 | 1,362 | 1,372 | 1,343 | 1,346 | 69,400 |
| 2021/03/23 | 1,401 | 1,402 | 1,376 | 1,376 | 68,000 |
| 2021/03/22 | 1,395 | 1,409 | 1,387 | 1,400 | 67,600 |
| 2021/03/19 | 1,392 | 1,415 | 1,390 | 1,403 | 88,600 |
| 2021/03/18 | 1,396 | 1,400 | 1,380 | 1,400 | 30,100 |
| 2021/03/17 | 1,383 | 1,396 | 1,371 | 1,396 | 21,800 |
| 2021/03/16 | 1,384 | 1,387 | 1,366 | 1,383 | 32,300 |
| 2021/03/15 | 1,382 | 1,421 | 1,364 | 1,384 | 72,500 |
| 2021/03/12 | 1,391 | 1,396 | 1,373 | 1,382 | 28,200 |
| 2021/03/11 | 1,399 | 1,405 | 1,384 | 1,400 | 39,700 |
| 2021/03/10 | 1,368 | 1,396 | 1,351 | 1,396 | 68,900 |
| 2021/03/09 | 1,368 | 1,368 | 1,349 | 1,368 | 38,100 |
| 2021/03/08 | 1,363 | 1,369 | 1,340 | 1,354 | 33,500 |
| 2021/03/05 | 1,341 | 1,362 | 1,331 | 1,362 | 27,300 |
| 2021/03/04 | 1,368 | 1,368 | 1,341 | 1,354 | 19,900 |
| 2021/03/03 | 1,344 | 1,369 | 1,336 | 1,369 | 22,500 |
| 2021/03/02 | 1,357 | 1,357 | 1,315 | 1,341 | 34,600 |
| 2021/03/01 | 1,323 | 1,330 | 1,313 | 1,330 | 19,200 |
| 2021/02/26 | 1,307 | 1,323 | 1,301 | 1,303 | 26,500 |
| 2021/02/25 | 1,328 | 1,334 | 1,314 | 1,333 | 18,700 |
| 2021/02/24 | 1,334 | 1,334 | 1,302 | 1,306 | 15,500 |
| 2021/02/22 | 1,335 | 1,348 | 1,328 | 1,338 | 27,500 |
| 2021/02/19 | 1,315 | 1,340 | 1,291 | 1,336 | 48,700 |
| 2021/02/18 | 1,327 | 1,334 | 1,312 | 1,315 | 26,400 |
| 2021/02/17 | 1,334 | 1,352 | 1,330 | 1,334 | 32,900 |
| 2021/02/16 | 1,342 | 1,351 | 1,334 | 1,341 | 28,200 |
| 2021/02/15 | 1,357 | 1,362 | 1,338 | 1,350 | 21,600 |
| 2021/02/12 | 1,361 | 1,367 | 1,348 | 1,359 | 21,900 |
| 2021/02/10 | 1,354 | 1,370 | 1,345 | 1,367 | 38,100 |
| 2021/02/09 | 1,358 | 1,359 | 1,341 | 1,354 | 35,700 |
| 2021/02/08 | 1,349 | 1,363 | 1,327 | 1,360 | 105,800 |
| 2021/02/05 | 1,318 | 1,319 | 1,293 | 1,304 | 28,100 |
| 2021/02/04 | 1,311 | 1,320 | 1,302 | 1,309 | 33,800 |
| 2021/02/03 | 1,304 | 1,333 | 1,304 | 1,311 | 33,900 |
| 2021/02/02 | 1,303 | 1,338 | 1,297 | 1,323 | 47,200 |
| 2021/02/01 | 1,262 | 1,303 | 1,261 | 1,295 | 274,700 |
| 2021/01/29 | 1,275 | 1,291 | 1,262 | 1,266 | 28,600 |
| 2021/01/28 | 1,274 | 1,291 | 1,262 | 1,282 | 30,100 |
| 2021/01/27 | 1,301 | 1,301 | 1,281 | 1,287 | 11,900 |
| 2021/01/26 | 1,278 | 1,305 | 1,278 | 1,291 | 23,000 |
| 2021/01/25 | 1,271 | 1,292 | 1,267 | 1,291 | 17,000 |
| 2021/01/22 | 1,284 | 1,290 | 1,267 | 1,274 | 21,800 |
| 2021/01/21 | 1,300 | 1,305 | 1,286 | 1,294 | 25,300 |
| 2021/01/20 | 1,262 | 1,288 | 1,262 | 1,285 | 23,800 |
| 2021/01/19 | 1,269 | 1,279 | 1,262 | 1,262 | 14,000 |
| 2021/01/18 | 1,260 | 1,278 | 1,255 | 1,269 | 17,300 |
| 2021/01/15 | 1,296 | 1,296 | 1,271 | 1,271 | 30,200 |
| 2021/01/14 | 1,311 | 1,311 | 1,277 | 1,294 | 56,400 |
| 2021/01/13 | 1,318 | 1,318 | 1,306 | 1,315 | 26,400 |
| 2021/01/12 | 1,315 | 1,322 | 1,299 | 1,318 | 36,000 |
| 2021/01/08 | 1,293 | 1,316 | 1,280 | 1,316 | 46,300 |
| 2021/01/07 | 1,281 | 1,306 | 1,273 | 1,289 | 38,000 |
| 2021/01/06 | 1,273 | 1,281 | 1,254 | 1,271 | 63,500 |
| 2021/01/05 | 1,236 | 1,273 | 1,230 | 1,273 | 80,900 |
| 2021/01/04 | 1,262 | 1,262 | 1,235 | 1,235 | 39,100 |