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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,440 | 1,440 | 1,423 | 1,431 | 25,700 |
| 2023/12/28 | 1,420 | 1,428 | 1,417 | 1,428 | 24,400 |
| 2023/12/27 | 1,400 | 1,414 | 1,399 | 1,414 | 48,900 |
| 2023/12/26 | 1,390 | 1,399 | 1,390 | 1,396 | 36,500 |
| 2023/12/25 | 1,410 | 1,410 | 1,393 | 1,396 | 35,600 |
| 2023/12/22 | 1,396 | 1,408 | 1,396 | 1,404 | 35,300 |
| 2023/12/21 | 1,404 | 1,413 | 1,398 | 1,400 | 34,700 |
| 2023/12/20 | 1,401 | 1,415 | 1,398 | 1,409 | 59,400 |
| 2023/12/19 | 1,395 | 1,400 | 1,383 | 1,395 | 63,600 |
| 2023/12/18 | 1,401 | 1,402 | 1,383 | 1,398 | 74,200 |
| 2023/12/15 | 1,412 | 1,420 | 1,406 | 1,413 | 47,500 |
| 2023/12/14 | 1,425 | 1,430 | 1,406 | 1,412 | 78,500 |
| 2023/12/13 | 1,435 | 1,435 | 1,419 | 1,425 | 45,400 |
| 2023/12/12 | 1,450 | 1,454 | 1,435 | 1,438 | 42,100 |
| 2023/12/11 | 1,459 | 1,460 | 1,429 | 1,444 | 58,500 |
| 2023/12/08 | 1,460 | 1,460 | 1,434 | 1,442 | 88,100 |
| 2023/12/07 | 1,490 | 1,490 | 1,463 | 1,467 | 66,300 |
| 2023/12/06 | 1,486 | 1,503 | 1,486 | 1,501 | 30,600 |
| 2023/12/05 | 1,501 | 1,509 | 1,484 | 1,485 | 59,800 |
| 2023/12/04 | 1,503 | 1,514 | 1,502 | 1,511 | 32,700 |
| 2023/12/01 | 1,515 | 1,516 | 1,505 | 1,508 | 19,200 |
| 2023/11/30 | 1,496 | 1,517 | 1,490 | 1,515 | 30,600 |
| 2023/11/29 | 1,508 | 1,513 | 1,491 | 1,496 | 30,400 |
| 2023/11/28 | 1,518 | 1,523 | 1,507 | 1,515 | 26,100 |
| 2023/11/27 | 1,532 | 1,532 | 1,516 | 1,516 | 25,700 |
| 2023/11/24 | 1,521 | 1,525 | 1,515 | 1,518 | 26,800 |
| 2023/11/22 | 1,519 | 1,523 | 1,511 | 1,516 | 20,700 |
| 2023/11/21 | 1,508 | 1,518 | 1,498 | 1,513 | 29,700 |
| 2023/11/20 | 1,520 | 1,525 | 1,490 | 1,491 | 55,100 |
| 2023/11/17 | 1,473 | 1,512 | 1,473 | 1,512 | 42,500 |
| 2023/11/16 | 1,480 | 1,489 | 1,468 | 1,472 | 42,600 |
| 2023/11/15 | 1,490 | 1,507 | 1,471 | 1,474 | 77,500 |
| 2023/11/14 | 1,489 | 1,497 | 1,480 | 1,484 | 58,000 |
| 2023/11/13 | 1,520 | 1,520 | 1,478 | 1,489 | 131,000 |
| 2023/11/10 | 1,531 | 1,531 | 1,502 | 1,509 | 107,500 |
| 2023/11/09 | 1,517 | 1,550 | 1,500 | 1,544 | 168,800 |
| 2023/11/08 | 1,751 | 1,752 | 1,663 | 1,667 | 67,900 |
| 2023/11/07 | 1,736 | 1,753 | 1,729 | 1,746 | 37,200 |
| 2023/11/06 | 1,718 | 1,741 | 1,708 | 1,736 | 63,200 |
| 2023/11/02 | 1,713 | 1,730 | 1,701 | 1,712 | 34,900 |
| 2023/11/01 | 1,690 | 1,719 | 1,688 | 1,713 | 41,700 |
| 2023/10/31 | 1,704 | 1,704 | 1,647 | 1,682 | 72,400 |
| 2023/10/30 | 1,728 | 1,740 | 1,699 | 1,705 | 204,300 |
| 2023/10/27 | 1,717 | 1,743 | 1,713 | 1,743 | 55,500 |
| 2023/10/26 | 1,717 | 1,732 | 1,689 | 1,695 | 38,000 |
| 2023/10/25 | 1,705 | 1,739 | 1,705 | 1,721 | 41,100 |
| 2023/10/24 | 1,696 | 1,727 | 1,676 | 1,711 | 74,400 |
| 2023/10/23 | 1,719 | 1,749 | 1,695 | 1,695 | 44,800 |
| 2023/10/20 | 1,743 | 1,754 | 1,723 | 1,740 | 43,800 |
| 2023/10/19 | 1,753 | 1,771 | 1,730 | 1,735 | 42,600 |
| 2023/10/18 | 1,730 | 1,753 | 1,730 | 1,753 | 40,900 |
| 2023/10/17 | 1,726 | 1,763 | 1,718 | 1,730 | 47,500 |
| 2023/10/16 | 1,713 | 1,735 | 1,707 | 1,730 | 46,700 |
| 2023/10/13 | 1,785 | 1,799 | 1,745 | 1,747 | 45,400 |
| 2023/10/12 | 1,776 | 1,791 | 1,760 | 1,787 | 52,200 |
| 2023/10/11 | 1,800 | 1,806 | 1,766 | 1,769 | 69,500 |
| 2023/10/10 | 1,763 | 1,800 | 1,748 | 1,800 | 111,100 |
| 2023/10/06 | 1,691 | 1,750 | 1,681 | 1,708 | 51,100 |
| 2023/10/05 | 1,642 | 1,693 | 1,642 | 1,681 | 64,100 |
| 2023/10/04 | 1,672 | 1,678 | 1,608 | 1,629 | 123,200 |
| 2023/10/03 | 1,741 | 1,744 | 1,671 | 1,674 | 85,300 |
| 2023/10/02 | 1,755 | 1,789 | 1,741 | 1,741 | 52,700 |
| 2023/09/29 | 1,821 | 1,821 | 1,736 | 1,745 | 103,300 |
| 2023/09/28 | 1,839 | 1,848 | 1,815 | 1,819 | 88,800 |
| 2023/09/27 | 1,820 | 1,842 | 1,806 | 1,842 | 67,400 |
| 2023/09/26 | 1,805 | 1,827 | 1,803 | 1,820 | 50,200 |
| 2023/09/25 | 1,818 | 1,819 | 1,796 | 1,805 | 50,500 |
| 2023/09/22 | 1,785 | 1,812 | 1,770 | 1,804 | 84,400 |
| 2023/09/21 | 1,752 | 1,805 | 1,752 | 1,785 | 62,000 |
| 2023/09/20 | 1,785 | 1,797 | 1,746 | 1,753 | 73,200 |
| 2023/09/19 | 1,767 | 1,800 | 1,767 | 1,784 | 84,200 |
| 2023/09/15 | 1,765 | 1,793 | 1,763 | 1,765 | 109,200 |
| 2023/09/14 | 1,744 | 1,764 | 1,742 | 1,754 | 36,600 |
| 2023/09/13 | 1,740 | 1,753 | 1,726 | 1,738 | 80,700 |
| 2023/09/12 | 1,700 | 1,714 | 1,685 | 1,712 | 60,600 |
| 2023/09/11 | 1,710 | 1,721 | 1,672 | 1,683 | 95,500 |
| 2023/09/08 | 1,720 | 1,727 | 1,707 | 1,709 | 51,700 |
| 2023/09/07 | 1,713 | 1,734 | 1,697 | 1,729 | 74,200 |
| 2023/09/06 | 1,704 | 1,724 | 1,685 | 1,699 | 67,800 |
| 2023/09/05 | 1,707 | 1,707 | 1,686 | 1,704 | 61,600 |
| 2023/09/04 | 1,670 | 1,698 | 1,665 | 1,698 | 66,600 |
| 2023/09/01 | 1,625 | 1,669 | 1,622 | 1,659 | 89,400 |
| 2023/08/31 | 1,611 | 1,615 | 1,598 | 1,612 | 31,000 |
| 2023/08/30 | 1,608 | 1,617 | 1,589 | 1,610 | 52,900 |
| 2023/08/29 | 1,595 | 1,606 | 1,591 | 1,605 | 42,200 |
| 2023/08/28 | 1,578 | 1,595 | 1,574 | 1,589 | 73,800 |
| 2023/08/25 | 1,521 | 1,553 | 1,515 | 1,550 | 60,900 |
| 2023/08/24 | 1,526 | 1,533 | 1,517 | 1,528 | 39,000 |
| 2023/08/23 | 1,512 | 1,523 | 1,506 | 1,523 | 34,100 |
| 2023/08/22 | 1,498 | 1,512 | 1,494 | 1,512 | 32,000 |
| 2023/08/21 | 1,478 | 1,506 | 1,478 | 1,495 | 35,300 |
| 2023/08/18 | 1,470 | 1,476 | 1,464 | 1,476 | 27,900 |
| 2023/08/17 | 1,492 | 1,494 | 1,460 | 1,483 | 57,000 |
| 2023/08/16 | 1,523 | 1,530 | 1,488 | 1,489 | 85,700 |
| 2023/08/15 | 1,540 | 1,555 | 1,530 | 1,540 | 42,000 |
| 2023/08/14 | 1,587 | 1,588 | 1,533 | 1,546 | 73,300 |
| 2023/08/10 | 1,568 | 1,575 | 1,532 | 1,567 | 141,400 |
| 2023/08/09 | 1,588 | 1,622 | 1,564 | 1,575 | 195,600 |
| 2023/08/08 | 1,536 | 1,573 | 1,519 | 1,557 | 291,100 |
| 2023/08/07 | 1,459 | 1,476 | 1,452 | 1,465 | 51,900 |
| 2023/08/04 | 1,480 | 1,485 | 1,461 | 1,461 | 55,000 |
| 2023/08/03 | 1,494 | 1,495 | 1,480 | 1,484 | 76,600 |
| 2023/08/02 | 1,507 | 1,517 | 1,500 | 1,503 | 66,800 |
| 2023/08/01 | 1,512 | 1,520 | 1,510 | 1,517 | 54,000 |
| 2023/07/31 | 1,509 | 1,530 | 1,504 | 1,519 | 87,600 |
| 2023/07/28 | 1,495 | 1,496 | 1,472 | 1,485 | 134,800 |
| 2023/07/27 | 1,507 | 1,510 | 1,483 | 1,510 | 94,300 |
| 2023/07/26 | 1,505 | 1,512 | 1,497 | 1,507 | 97,200 |
| 2023/07/25 | 1,490 | 1,510 | 1,486 | 1,501 | 134,800 |
| 2023/07/24 | 1,454 | 1,483 | 1,454 | 1,471 | 118,900 |
| 2023/07/21 | 1,442 | 1,447 | 1,438 | 1,445 | 58,200 |
| 2023/07/20 | 1,430 | 1,449 | 1,428 | 1,436 | 115,400 |
| 2023/07/19 | 1,419 | 1,424 | 1,412 | 1,424 | 62,200 |
| 2023/07/18 | 1,384 | 1,405 | 1,381 | 1,403 | 61,200 |
| 2023/07/14 | 1,390 | 1,400 | 1,380 | 1,381 | 56,700 |
| 2023/07/13 | 1,397 | 1,401 | 1,386 | 1,389 | 47,500 |
| 2023/07/12 | 1,421 | 1,421 | 1,396 | 1,397 | 84,100 |
| 2023/07/11 | 1,424 | 1,434 | 1,413 | 1,418 | 53,800 |
| 2023/07/10 | 1,419 | 1,436 | 1,418 | 1,424 | 47,000 |
| 2023/07/07 | 1,415 | 1,434 | 1,405 | 1,424 | 53,200 |
| 2023/07/06 | 1,430 | 1,448 | 1,421 | 1,433 | 60,900 |
| 2023/07/05 | 1,425 | 1,431 | 1,416 | 1,428 | 44,100 |
| 2023/07/04 | 1,435 | 1,444 | 1,422 | 1,425 | 78,200 |
| 2023/07/03 | 1,410 | 1,434 | 1,410 | 1,433 | 130,400 |
| 2023/06/30 | 1,393 | 1,404 | 1,384 | 1,404 | 126,000 |
| 2023/06/29 | 1,377 | 1,387 | 1,373 | 1,378 | 68,200 |
| 2023/06/28 | 1,351 | 1,377 | 1,348 | 1,371 | 103,000 |
| 2023/06/27 | 1,348 | 1,350 | 1,341 | 1,349 | 40,900 |
| 2023/06/26 | 1,328 | 1,348 | 1,322 | 1,344 | 54,500 |
| 2023/06/23 | 1,344 | 1,358 | 1,336 | 1,341 | 74,300 |
| 2023/06/22 | 1,331 | 1,346 | 1,330 | 1,344 | 94,000 |
| 2023/06/21 | 1,316 | 1,332 | 1,316 | 1,332 | 47,000 |
| 2023/06/20 | 1,330 | 1,330 | 1,317 | 1,326 | 43,900 |
| 2023/06/19 | 1,330 | 1,336 | 1,325 | 1,331 | 47,600 |
| 2023/06/16 | 1,330 | 1,333 | 1,323 | 1,327 | 40,000 |
| 2023/06/15 | 1,320 | 1,333 | 1,316 | 1,330 | 67,400 |
| 2023/06/14 | 1,322 | 1,328 | 1,319 | 1,323 | 58,500 |
| 2023/06/13 | 1,313 | 1,317 | 1,308 | 1,316 | 47,000 |
| 2023/06/12 | 1,304 | 1,312 | 1,304 | 1,309 | 29,200 |
| 2023/06/09 | 1,294 | 1,305 | 1,293 | 1,304 | 53,700 |
| 2023/06/08 | 1,301 | 1,305 | 1,292 | 1,295 | 33,100 |
| 2023/06/07 | 1,310 | 1,313 | 1,296 | 1,298 | 62,900 |
| 2023/06/06 | 1,300 | 1,308 | 1,290 | 1,307 | 51,500 |
| 2023/06/05 | 1,304 | 1,311 | 1,302 | 1,306 | 51,100 |
| 2023/06/02 | 1,284 | 1,285 | 1,276 | 1,283 | 30,900 |
| 2023/06/01 | 1,273 | 1,280 | 1,269 | 1,275 | 48,600 |
| 2023/05/31 | 1,285 | 1,289 | 1,267 | 1,270 | 98,700 |
| 2023/05/30 | 1,300 | 1,300 | 1,285 | 1,287 | 37,300 |
| 2023/05/29 | 1,300 | 1,302 | 1,290 | 1,293 | 49,300 |
| 2023/05/26 | 1,301 | 1,306 | 1,281 | 1,281 | 135,800 |
| 2023/05/25 | 1,302 | 1,307 | 1,298 | 1,307 | 31,700 |
| 2023/05/24 | 1,308 | 1,313 | 1,303 | 1,307 | 32,700 |
| 2023/05/23 | 1,319 | 1,319 | 1,302 | 1,304 | 54,700 |
| 2023/05/22 | 1,314 | 1,324 | 1,314 | 1,319 | 32,200 |
| 2023/05/19 | 1,325 | 1,327 | 1,316 | 1,318 | 22,100 |
| 2023/05/18 | 1,320 | 1,323 | 1,314 | 1,318 | 55,300 |
| 2023/05/17 | 1,321 | 1,325 | 1,312 | 1,320 | 28,700 |
| 2023/05/16 | 1,329 | 1,333 | 1,320 | 1,327 | 33,300 |
| 2023/05/15 | 1,330 | 1,335 | 1,320 | 1,328 | 48,300 |
| 2023/05/12 | 1,349 | 1,349 | 1,331 | 1,335 | 39,100 |
| 2023/05/11 | 1,356 | 1,356 | 1,345 | 1,345 | 31,800 |
| 2023/05/10 | 1,348 | 1,357 | 1,343 | 1,346 | 85,500 |
| 2023/05/09 | 1,320 | 1,347 | 1,320 | 1,343 | 104,700 |
| 2023/05/08 | 1,304 | 1,308 | 1,299 | 1,305 | 29,800 |
| 2023/05/02 | 1,301 | 1,304 | 1,291 | 1,300 | 24,600 |
| 2023/05/01 | 1,299 | 1,306 | 1,297 | 1,301 | 32,100 |
| 2023/04/28 | 1,288 | 1,294 | 1,281 | 1,292 | 36,900 |
| 2023/04/27 | 1,286 | 1,288 | 1,279 | 1,285 | 115,700 |
| 2023/04/26 | 1,295 | 1,295 | 1,275 | 1,280 | 119,700 |
| 2023/04/25 | 1,306 | 1,314 | 1,301 | 1,304 | 34,600 |
| 2023/04/24 | 1,307 | 1,316 | 1,303 | 1,308 | 58,400 |
| 2023/04/21 | 1,303 | 1,312 | 1,300 | 1,312 | 26,900 |
| 2023/04/20 | 1,303 | 1,313 | 1,301 | 1,307 | 22,700 |
| 2023/04/19 | 1,306 | 1,317 | 1,300 | 1,303 | 27,900 |
| 2023/04/18 | 1,313 | 1,320 | 1,304 | 1,314 | 31,900 |
| 2023/04/17 | 1,312 | 1,318 | 1,310 | 1,311 | 24,000 |
| 2023/04/14 | 1,304 | 1,310 | 1,298 | 1,310 | 28,100 |
| 2023/04/13 | 1,303 | 1,306 | 1,300 | 1,302 | 16,700 |
| 2023/04/12 | 1,306 | 1,308 | 1,300 | 1,303 | 25,900 |
| 2023/04/11 | 1,299 | 1,304 | 1,293 | 1,300 | 23,800 |
| 2023/04/10 | 1,293 | 1,299 | 1,291 | 1,294 | 20,000 |
| 2023/04/07 | 1,293 | 1,298 | 1,288 | 1,291 | 17,800 |
| 2023/04/06 | 1,295 | 1,300 | 1,288 | 1,288 | 45,600 |
| 2023/04/05 | 1,326 | 1,329 | 1,304 | 1,304 | 37,400 |
| 2023/04/04 | 1,335 | 1,338 | 1,326 | 1,334 | 42,300 |
| 2023/04/03 | 1,329 | 1,338 | 1,324 | 1,337 | 44,000 |
| 2023/03/31 | 1,320 | 1,331 | 1,314 | 1,317 | 62,100 |
| 2023/03/30 | 1,300 | 1,317 | 1,295 | 1,312 | 60,600 |
| 2023/03/29 | 1,317 | 1,327 | 1,314 | 1,322 | 63,900 |
| 2023/03/28 | 1,330 | 1,333 | 1,315 | 1,318 | 50,600 |
| 2023/03/27 | 1,329 | 1,335 | 1,324 | 1,330 | 26,200 |
| 2023/03/24 | 1,325 | 1,328 | 1,318 | 1,326 | 34,200 |
| 2023/03/23 | 1,310 | 1,324 | 1,304 | 1,324 | 19,800 |
| 2023/03/22 | 1,318 | 1,322 | 1,310 | 1,314 | 36,800 |
| 2023/03/20 | 1,319 | 1,325 | 1,301 | 1,306 | 40,100 |
| 2023/03/17 | 1,321 | 1,325 | 1,316 | 1,319 | 27,200 |
| 2023/03/16 | 1,308 | 1,315 | 1,297 | 1,314 | 54,300 |
| 2023/03/15 | 1,323 | 1,332 | 1,321 | 1,328 | 54,200 |
| 2023/03/14 | 1,313 | 1,314 | 1,293 | 1,305 | 76,300 |
| 2023/03/13 | 1,335 | 1,335 | 1,320 | 1,330 | 41,600 |
| 2023/03/10 | 1,351 | 1,359 | 1,342 | 1,343 | 38,700 |
| 2023/03/09 | 1,362 | 1,364 | 1,357 | 1,364 | 39,500 |
| 2023/03/08 | 1,344 | 1,357 | 1,341 | 1,355 | 71,400 |
| 2023/03/07 | 1,349 | 1,352 | 1,343 | 1,350 | 60,500 |
| 2023/03/06 | 1,341 | 1,349 | 1,339 | 1,349 | 59,700 |
| 2023/03/03 | 1,323 | 1,338 | 1,320 | 1,334 | 46,600 |
| 2023/03/02 | 1,337 | 1,340 | 1,325 | 1,325 | 30,300 |
| 2023/03/01 | 1,321 | 1,337 | 1,321 | 1,337 | 28,700 |
| 2023/02/28 | 1,346 | 1,346 | 1,325 | 1,325 | 37,500 |
| 2023/02/27 | 1,338 | 1,348 | 1,338 | 1,339 | 57,400 |
| 2023/02/24 | 1,321 | 1,334 | 1,321 | 1,333 | 53,400 |
| 2023/02/22 | 1,319 | 1,330 | 1,313 | 1,321 | 57,300 |
| 2023/02/21 | 1,311 | 1,334 | 1,310 | 1,328 | 76,300 |
| 2023/02/20 | 1,304 | 1,311 | 1,304 | 1,308 | 33,700 |
| 2023/02/17 | 1,290 | 1,298 | 1,287 | 1,297 | 29,100 |
| 2023/02/16 | 1,286 | 1,291 | 1,285 | 1,289 | 21,500 |
| 2023/02/15 | 1,292 | 1,293 | 1,284 | 1,284 | 24,600 |
| 2023/02/14 | 1,285 | 1,287 | 1,280 | 1,286 | 22,300 |
| 2023/02/13 | 1,282 | 1,284 | 1,277 | 1,278 | 28,900 |
| 2023/02/10 | 1,269 | 1,281 | 1,265 | 1,277 | 40,100 |
| 2023/02/09 | 1,269 | 1,275 | 1,269 | 1,269 | 33,700 |
| 2023/02/08 | 1,285 | 1,290 | 1,269 | 1,271 | 56,000 |
| 2023/02/07 | 1,268 | 1,292 | 1,262 | 1,278 | 150,400 |
| 2023/02/06 | 1,298 | 1,315 | 1,298 | 1,310 | 74,400 |
| 2023/02/03 | 1,301 | 1,305 | 1,294 | 1,296 | 40,300 |
| 2023/02/02 | 1,326 | 1,326 | 1,309 | 1,309 | 33,600 |
| 2023/02/01 | 1,330 | 1,332 | 1,320 | 1,324 | 43,300 |
| 2023/01/31 | 1,319 | 1,331 | 1,318 | 1,322 | 72,700 |
| 2023/01/30 | 1,314 | 1,321 | 1,311 | 1,318 | 103,900 |
| 2023/01/27 | 1,312 | 1,315 | 1,304 | 1,311 | 46,700 |
| 2023/01/26 | 1,311 | 1,319 | 1,305 | 1,308 | 47,100 |
| 2023/01/25 | 1,318 | 1,318 | 1,309 | 1,310 | 25,500 |
| 2023/01/24 | 1,308 | 1,319 | 1,303 | 1,315 | 45,300 |
| 2023/01/23 | 1,302 | 1,310 | 1,293 | 1,306 | 84,600 |
| 2023/01/20 | 1,289 | 1,300 | 1,284 | 1,296 | 33,900 |
| 2023/01/19 | 1,294 | 1,297 | 1,288 | 1,289 | 20,400 |
| 2023/01/18 | 1,279 | 1,298 | 1,279 | 1,294 | 39,000 |
| 2023/01/17 | 1,277 | 1,287 | 1,276 | 1,287 | 33,100 |
| 2023/01/16 | 1,279 | 1,280 | 1,274 | 1,277 | 25,300 |
| 2023/01/13 | 1,281 | 1,291 | 1,275 | 1,279 | 33,500 |
| 2023/01/12 | 1,290 | 1,290 | 1,284 | 1,288 | 25,000 |
| 2023/01/11 | 1,285 | 1,290 | 1,281 | 1,290 | 30,500 |
| 2023/01/10 | 1,271 | 1,283 | 1,270 | 1,281 | 37,500 |
| 2023/01/06 | 1,255 | 1,267 | 1,254 | 1,263 | 19,100 |
| 2023/01/05 | 1,250 | 1,261 | 1,250 | 1,255 | 32,800 |
| 2023/01/04 | 1,257 | 1,257 | 1,247 | 1,252 | 54,500 |