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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,750 | 1,758 | 1,665 | 1,734 | 50,500 |
| 2024/12/27 | 1,750 | 1,758 | 1,738 | 1,750 | 43,600 |
| 2024/12/26 | 1,709 | 1,736 | 1,704 | 1,734 | 34,100 |
| 2024/12/25 | 1,701 | 1,709 | 1,685 | 1,709 | 14,600 |
| 2024/12/24 | 1,718 | 1,718 | 1,692 | 1,698 | 10,400 |
| 2024/12/23 | 1,707 | 1,722 | 1,687 | 1,720 | 22,300 |
| 2024/12/20 | 1,697 | 1,712 | 1,677 | 1,686 | 30,700 |
| 2024/12/19 | 1,676 | 1,701 | 1,673 | 1,696 | 32,100 |
| 2024/12/18 | 1,698 | 1,706 | 1,691 | 1,705 | 12,800 |
| 2024/12/17 | 1,715 | 1,723 | 1,669 | 1,698 | 29,500 |
| 2024/12/16 | 1,693 | 1,707 | 1,690 | 1,703 | 27,200 |
| 2024/12/13 | 1,677 | 1,710 | 1,669 | 1,690 | 34,700 |
| 2024/12/12 | 1,672 | 1,698 | 1,658 | 1,689 | 46,400 |
| 2024/12/11 | 1,646 | 1,655 | 1,638 | 1,655 | 25,000 |
| 2024/12/10 | 1,640 | 1,652 | 1,638 | 1,643 | 19,800 |
| 2024/12/09 | 1,636 | 1,648 | 1,634 | 1,639 | 24,200 |
| 2024/12/06 | 1,637 | 1,637 | 1,623 | 1,628 | 11,800 |
| 2024/12/05 | 1,646 | 1,651 | 1,623 | 1,636 | 23,500 |
| 2024/12/04 | 1,664 | 1,664 | 1,641 | 1,643 | 16,300 |
| 2024/12/03 | 1,670 | 1,676 | 1,656 | 1,666 | 28,500 |
| 2024/12/02 | 1,635 | 1,656 | 1,633 | 1,652 | 28,500 |
| 2024/11/29 | 1,631 | 1,634 | 1,618 | 1,618 | 13,900 |
| 2024/11/28 | 1,625 | 1,640 | 1,624 | 1,628 | 18,300 |
| 2024/11/27 | 1,662 | 1,662 | 1,623 | 1,630 | 26,400 |
| 2024/11/26 | 1,651 | 1,667 | 1,643 | 1,659 | 16,900 |
| 2024/11/25 | 1,680 | 1,680 | 1,649 | 1,649 | 18,900 |
| 2024/11/22 | 1,651 | 1,679 | 1,651 | 1,660 | 29,500 |
| 2024/11/21 | 1,667 | 1,667 | 1,650 | 1,650 | 24,200 |
| 2024/11/20 | 1,680 | 1,693 | 1,656 | 1,660 | 19,400 |
| 2024/11/19 | 1,692 | 1,695 | 1,668 | 1,679 | 17,400 |
| 2024/11/18 | 1,683 | 1,690 | 1,670 | 1,684 | 18,100 |
| 2024/11/15 | 1,670 | 1,675 | 1,658 | 1,661 | 14,600 |
| 2024/11/14 | 1,695 | 1,697 | 1,651 | 1,651 | 23,600 |
| 2024/11/13 | 1,681 | 1,697 | 1,676 | 1,695 | 32,600 |
| 2024/11/12 | 1,690 | 1,696 | 1,676 | 1,689 | 29,700 |
| 2024/11/11 | 1,741 | 1,760 | 1,683 | 1,699 | 64,200 |
| 2024/11/08 | 1,702 | 1,718 | 1,670 | 1,673 | 50,900 |
| 2024/11/07 | 1,664 | 1,702 | 1,654 | 1,702 | 33,800 |
| 2024/11/06 | 1,655 | 1,673 | 1,652 | 1,652 | 16,600 |
| 2024/11/05 | 1,646 | 1,655 | 1,636 | 1,637 | 12,700 |
| 2024/11/01 | 1,641 | 1,646 | 1,630 | 1,645 | 21,900 |
| 2024/10/31 | 1,638 | 1,663 | 1,638 | 1,654 | 14,200 |
| 2024/10/30 | 1,652 | 1,661 | 1,634 | 1,640 | 55,000 |
| 2024/10/29 | 1,641 | 1,672 | 1,639 | 1,656 | 13,400 |
| 2024/10/28 | 1,613 | 1,641 | 1,605 | 1,641 | 20,700 |
| 2024/10/25 | 1,643 | 1,643 | 1,601 | 1,611 | 27,800 |
| 2024/10/24 | 1,622 | 1,638 | 1,614 | 1,631 | 29,400 |
| 2024/10/23 | 1,645 | 1,651 | 1,630 | 1,636 | 19,200 |
| 2024/10/22 | 1,670 | 1,670 | 1,638 | 1,645 | 23,100 |
| 2024/10/21 | 1,651 | 1,677 | 1,651 | 1,671 | 13,000 |
| 2024/10/18 | 1,665 | 1,666 | 1,650 | 1,650 | 26,000 |
| 2024/10/17 | 1,678 | 1,683 | 1,665 | 1,669 | 27,400 |
| 2024/10/16 | 1,698 | 1,707 | 1,680 | 1,680 | 25,300 |
| 2024/10/15 | 1,719 | 1,722 | 1,695 | 1,710 | 17,800 |
| 2024/10/11 | 1,710 | 1,714 | 1,693 | 1,703 | 22,500 |
| 2024/10/10 | 1,716 | 1,716 | 1,691 | 1,700 | 19,500 |
| 2024/10/09 | 1,705 | 1,705 | 1,675 | 1,694 | 42,900 |
| 2024/10/08 | 1,708 | 1,716 | 1,688 | 1,691 | 23,500 |
| 2024/10/07 | 1,750 | 1,750 | 1,715 | 1,722 | 35,900 |
| 2024/10/04 | 1,720 | 1,734 | 1,713 | 1,721 | 17,700 |
| 2024/10/03 | 1,757 | 1,757 | 1,722 | 1,723 | 11,900 |
| 2024/10/02 | 1,724 | 1,737 | 1,720 | 1,728 | 15,400 |
| 2024/10/01 | 1,717 | 1,736 | 1,717 | 1,725 | 15,200 |
| 2024/09/30 | 1,687 | 1,721 | 1,685 | 1,705 | 24,900 |
| 2024/09/27 | 1,730 | 1,766 | 1,728 | 1,756 | 27,700 |
| 2024/09/26 | 1,743 | 1,767 | 1,730 | 1,767 | 39,300 |
| 2024/09/25 | 1,730 | 1,739 | 1,705 | 1,730 | 41,800 |
| 2024/09/24 | 1,740 | 1,741 | 1,717 | 1,722 | 31,000 |
| 2024/09/20 | 1,680 | 1,747 | 1,680 | 1,731 | 49,400 |
| 2024/09/19 | 1,661 | 1,690 | 1,661 | 1,679 | 18,800 |
| 2024/09/18 | 1,652 | 1,679 | 1,650 | 1,661 | 35,200 |
| 2024/09/17 | 1,645 | 1,651 | 1,615 | 1,640 | 30,400 |
| 2024/09/13 | 1,630 | 1,640 | 1,620 | 1,628 | 30,400 |
| 2024/09/12 | 1,659 | 1,661 | 1,622 | 1,643 | 30,500 |
| 2024/09/11 | 1,657 | 1,674 | 1,609 | 1,620 | 32,900 |
| 2024/09/10 | 1,666 | 1,685 | 1,665 | 1,669 | 34,400 |
| 2024/09/09 | 1,638 | 1,688 | 1,630 | 1,677 | 36,700 |
| 2024/09/06 | 1,732 | 1,732 | 1,687 | 1,688 | 29,300 |
| 2024/09/05 | 1,706 | 1,748 | 1,685 | 1,716 | 38,400 |
| 2024/09/04 | 1,744 | 1,754 | 1,721 | 1,732 | 73,700 |
| 2024/09/03 | 1,775 | 1,795 | 1,771 | 1,784 | 14,600 |
| 2024/09/02 | 1,789 | 1,793 | 1,767 | 1,775 | 21,900 |
| 2024/08/30 | 1,764 | 1,793 | 1,755 | 1,787 | 18,700 |
| 2024/08/29 | 1,760 | 1,768 | 1,744 | 1,750 | 24,100 |
| 2024/08/28 | 1,777 | 1,791 | 1,753 | 1,760 | 30,700 |
| 2024/08/27 | 1,762 | 1,791 | 1,756 | 1,791 | 40,100 |
| 2024/08/26 | 1,754 | 1,756 | 1,730 | 1,740 | 21,200 |
| 2024/08/23 | 1,743 | 1,756 | 1,736 | 1,745 | 16,800 |
| 2024/08/22 | 1,746 | 1,752 | 1,737 | 1,741 | 23,400 |
| 2024/08/21 | 1,739 | 1,760 | 1,720 | 1,745 | 28,100 |
| 2024/08/20 | 1,742 | 1,753 | 1,728 | 1,746 | 20,700 |
| 2024/08/19 | 1,766 | 1,779 | 1,730 | 1,730 | 30,200 |
| 2024/08/16 | 1,750 | 1,766 | 1,746 | 1,766 | 39,600 |
| 2024/08/15 | 1,724 | 1,745 | 1,710 | 1,722 | 47,200 |
| 2024/08/14 | 1,709 | 1,730 | 1,688 | 1,730 | 39,600 |
| 2024/08/13 | 1,630 | 1,697 | 1,630 | 1,697 | 62,000 |
| 2024/08/09 | 1,621 | 1,653 | 1,600 | 1,633 | 57,500 |
| 2024/08/08 | 1,675 | 1,675 | 1,587 | 1,587 | 83,300 |
| 2024/08/07 | 1,525 | 1,635 | 1,498 | 1,583 | 70,100 |
| 2024/08/06 | 1,550 | 1,574 | 1,501 | 1,536 | 76,700 |
| 2024/08/05 | 1,606 | 1,606 | 1,377 | 1,392 | 123,000 |
| 2024/08/02 | 1,729 | 1,733 | 1,682 | 1,682 | 79,700 |
| 2024/08/01 | 1,840 | 1,840 | 1,771 | 1,786 | 52,500 |
| 2024/07/31 | 1,824 | 1,857 | 1,805 | 1,857 | 27,500 |
| 2024/07/30 | 1,830 | 1,847 | 1,810 | 1,829 | 113,700 |
| 2024/07/29 | 1,847 | 1,858 | 1,822 | 1,839 | 29,900 |
| 2024/07/26 | 1,830 | 1,847 | 1,818 | 1,822 | 25,900 |
| 2024/07/25 | 1,851 | 1,855 | 1,820 | 1,822 | 45,700 |
| 2024/07/24 | 1,901 | 1,907 | 1,872 | 1,877 | 34,200 |
| 2024/07/23 | 1,916 | 1,930 | 1,890 | 1,905 | 26,800 |
| 2024/07/22 | 1,952 | 1,954 | 1,907 | 1,915 | 36,800 |
| 2024/07/19 | 1,965 | 1,980 | 1,945 | 1,952 | 31,300 |
| 2024/07/18 | 2,025 | 2,025 | 1,975 | 1,977 | 50,400 |
| 2024/07/17 | 2,049 | 2,067 | 2,028 | 2,033 | 20,000 |
| 2024/07/16 | 2,058 | 2,088 | 2,043 | 2,045 | 26,700 |
| 2024/07/12 | 2,094 | 2,100 | 2,050 | 2,054 | 41,500 |
| 2024/07/11 | 2,050 | 2,099 | 2,050 | 2,082 | 90,800 |
| 2024/07/10 | 2,039 | 2,058 | 2,015 | 2,038 | 84,500 |
| 2024/07/09 | 2,013 | 2,055 | 1,983 | 2,030 | 124,600 |
| 2024/07/08 | 1,966 | 2,004 | 1,966 | 2,000 | 51,500 |
| 2024/07/05 | 1,995 | 1,995 | 1,965 | 1,966 | 34,100 |
| 2024/07/04 | 1,994 | 2,002 | 1,986 | 1,999 | 25,600 |
| 2024/07/03 | 1,992 | 2,010 | 1,982 | 1,996 | 23,500 |
| 2024/07/02 | 1,989 | 2,017 | 1,989 | 2,000 | 43,500 |
| 2024/07/01 | 1,995 | 2,013 | 1,979 | 1,981 | 35,800 |
| 2024/06/28 | 1,995 | 2,000 | 1,979 | 1,986 | 26,400 |
| 2024/06/27 | 1,985 | 1,999 | 1,972 | 1,994 | 35,500 |
| 2024/06/26 | 1,996 | 1,996 | 1,965 | 1,976 | 37,300 |
| 2024/06/25 | 2,003 | 2,021 | 1,998 | 1,998 | 59,300 |
| 2024/06/24 | 2,008 | 2,008 | 1,967 | 1,994 | 55,400 |
| 2024/06/21 | 1,999 | 2,025 | 1,990 | 2,004 | 84,700 |
| 2024/06/20 | 2,016 | 2,022 | 1,985 | 1,989 | 57,400 |
| 2024/06/19 | 1,970 | 2,028 | 1,960 | 2,027 | 103,700 |
| 2024/06/18 | 1,931 | 1,979 | 1,930 | 1,963 | 95,600 |
| 2024/06/17 | 1,902 | 1,929 | 1,871 | 1,928 | 45,200 |
| 2024/06/14 | 1,857 | 1,912 | 1,843 | 1,912 | 81,100 |
| 2024/06/13 | 1,889 | 1,893 | 1,828 | 1,836 | 48,000 |
| 2024/06/12 | 1,893 | 1,906 | 1,886 | 1,889 | 32,400 |
| 2024/06/11 | 1,910 | 1,920 | 1,881 | 1,885 | 46,300 |
| 2024/06/10 | 1,882 | 1,897 | 1,880 | 1,897 | 16,400 |
| 2024/06/07 | 1,889 | 1,903 | 1,873 | 1,882 | 34,300 |
| 2024/06/06 | 1,879 | 1,903 | 1,870 | 1,889 | 39,700 |
| 2024/06/05 | 1,899 | 1,919 | 1,861 | 1,878 | 48,700 |
| 2024/06/04 | 1,895 | 1,905 | 1,870 | 1,899 | 61,200 |
| 2024/06/03 | 1,853 | 1,880 | 1,844 | 1,870 | 38,700 |
| 2024/05/31 | 1,813 | 1,842 | 1,807 | 1,839 | 19,700 |
| 2024/05/30 | 1,775 | 1,805 | 1,753 | 1,796 | 53,100 |
| 2024/05/29 | 1,854 | 1,854 | 1,798 | 1,798 | 19,800 |
| 2024/05/28 | 1,868 | 1,871 | 1,845 | 1,854 | 16,700 |
| 2024/05/27 | 1,859 | 1,873 | 1,843 | 1,868 | 20,100 |
| 2024/05/24 | 1,834 | 1,862 | 1,828 | 1,846 | 25,500 |
| 2024/05/23 | 1,832 | 1,857 | 1,822 | 1,834 | 25,400 |
| 2024/05/22 | 1,858 | 1,860 | 1,832 | 1,832 | 17,500 |
| 2024/05/21 | 1,840 | 1,873 | 1,840 | 1,851 | 49,700 |
| 2024/05/20 | 1,810 | 1,842 | 1,810 | 1,840 | 29,800 |
| 2024/05/17 | 1,766 | 1,808 | 1,766 | 1,808 | 27,400 |
| 2024/05/16 | 1,812 | 1,817 | 1,775 | 1,785 | 35,100 |
| 2024/05/15 | 1,832 | 1,843 | 1,804 | 1,816 | 42,300 |
| 2024/05/14 | 1,801 | 1,845 | 1,801 | 1,824 | 137,500 |
| 2024/05/13 | 1,717 | 1,718 | 1,695 | 1,708 | 39,400 |
| 2024/05/10 | 1,756 | 1,756 | 1,722 | 1,734 | 28,100 |
| 2024/05/09 | 1,756 | 1,762 | 1,735 | 1,745 | 24,000 |
| 2024/05/08 | 1,768 | 1,772 | 1,755 | 1,755 | 16,500 |
| 2024/05/07 | 1,782 | 1,782 | 1,758 | 1,767 | 29,100 |
| 2024/05/02 | 1,787 | 1,791 | 1,773 | 1,776 | 8,600 |
| 2024/05/01 | 1,776 | 1,802 | 1,766 | 1,783 | 22,400 |
| 2024/04/30 | 1,793 | 1,805 | 1,776 | 1,805 | 29,500 |
| 2024/04/26 | 1,772 | 1,785 | 1,754 | 1,754 | 127,900 |
| 2024/04/25 | 1,784 | 1,797 | 1,775 | 1,776 | 13,800 |
| 2024/04/24 | 1,810 | 1,812 | 1,795 | 1,802 | 21,700 |
| 2024/04/23 | 1,788 | 1,806 | 1,780 | 1,787 | 21,900 |
| 2024/04/22 | 1,770 | 1,793 | 1,770 | 1,789 | 20,600 |
| 2024/04/19 | 1,783 | 1,794 | 1,751 | 1,775 | 25,000 |
| 2024/04/18 | 1,772 | 1,810 | 1,770 | 1,794 | 19,500 |
| 2024/04/17 | 1,802 | 1,804 | 1,753 | 1,776 | 51,100 |
| 2024/04/16 | 1,857 | 1,857 | 1,796 | 1,802 | 40,500 |
| 2024/04/15 | 1,845 | 1,858 | 1,837 | 1,858 | 37,600 |
| 2024/04/12 | 1,849 | 1,849 | 1,830 | 1,846 | 24,400 |
| 2024/04/11 | 1,822 | 1,848 | 1,810 | 1,836 | 23,500 |
| 2024/04/10 | 1,802 | 1,836 | 1,802 | 1,833 | 26,500 |
| 2024/04/09 | 1,815 | 1,817 | 1,802 | 1,810 | 20,900 |
| 2024/04/08 | 1,792 | 1,805 | 1,784 | 1,804 | 37,600 |
| 2024/04/05 | 1,770 | 1,775 | 1,740 | 1,772 | 34,500 |
| 2024/04/04 | 1,775 | 1,786 | 1,765 | 1,771 | 32,800 |
| 2024/04/03 | 1,770 | 1,790 | 1,750 | 1,775 | 53,700 |
| 2024/04/02 | 1,801 | 1,802 | 1,773 | 1,775 | 33,900 |
| 2024/04/01 | 1,838 | 1,840 | 1,789 | 1,789 | 37,900 |
| 2024/03/29 | 1,813 | 1,838 | 1,800 | 1,838 | 39,700 |
| 2024/03/28 | 1,822 | 1,850 | 1,794 | 1,803 | 70,000 |
| 2024/03/27 | 1,877 | 1,881 | 1,865 | 1,870 | 73,100 |
| 2024/03/26 | 1,882 | 1,891 | 1,866 | 1,866 | 43,100 |
| 2024/03/25 | 1,871 | 1,889 | 1,863 | 1,878 | 82,900 |
| 2024/03/22 | 1,865 | 1,875 | 1,858 | 1,875 | 44,800 |
| 2024/03/21 | 1,891 | 1,891 | 1,862 | 1,875 | 57,800 |
| 2024/03/19 | 1,883 | 1,891 | 1,868 | 1,872 | 60,100 |
| 2024/03/18 | 1,908 | 1,910 | 1,892 | 1,897 | 30,400 |
| 2024/03/15 | 1,896 | 1,908 | 1,871 | 1,900 | 41,400 |
| 2024/03/14 | 1,896 | 1,910 | 1,878 | 1,906 | 41,900 |
| 2024/03/13 | 1,893 | 1,930 | 1,887 | 1,896 | 68,800 |
| 2024/03/12 | 1,885 | 1,890 | 1,850 | 1,884 | 92,800 |
| 2024/03/11 | 1,938 | 1,958 | 1,869 | 1,885 | 85,400 |
| 2024/03/08 | 1,887 | 1,980 | 1,887 | 1,970 | 123,500 |
| 2024/03/07 | 1,969 | 1,969 | 1,882 | 1,882 | 80,400 |
| 2024/03/06 | 1,900 | 1,966 | 1,883 | 1,953 | 169,800 |
| 2024/03/05 | 1,845 | 1,909 | 1,844 | 1,899 | 183,700 |
| 2024/03/04 | 1,840 | 1,856 | 1,821 | 1,831 | 77,500 |
| 2024/03/01 | 1,830 | 1,840 | 1,813 | 1,838 | 40,000 |
| 2024/02/29 | 1,830 | 1,860 | 1,813 | 1,824 | 80,700 |
| 2024/02/28 | 1,809 | 1,839 | 1,801 | 1,834 | 57,000 |
| 2024/02/27 | 1,796 | 1,827 | 1,784 | 1,809 | 61,200 |
| 2024/02/26 | 1,840 | 1,858 | 1,820 | 1,820 | 53,600 |
| 2024/02/22 | 1,832 | 1,846 | 1,827 | 1,836 | 42,700 |
| 2024/02/21 | 1,851 | 1,854 | 1,823 | 1,827 | 44,700 |
| 2024/02/20 | 1,850 | 1,873 | 1,840 | 1,845 | 69,900 |
| 2024/02/19 | 1,830 | 1,852 | 1,821 | 1,845 | 54,800 |
| 2024/02/16 | 1,811 | 1,855 | 1,810 | 1,842 | 118,300 |
| 2024/02/15 | 1,848 | 1,854 | 1,811 | 1,821 | 88,900 |
| 2024/02/14 | 1,853 | 1,867 | 1,828 | 1,836 | 108,400 |
| 2024/02/13 | 1,820 | 1,861 | 1,797 | 1,859 | 276,700 |
| 2024/02/09 | 1,851 | 1,894 | 1,810 | 1,826 | 551,600 |
| 2024/02/08 | 1,900 | 1,900 | 1,775 | 1,815 | 1,041,000 |
| 2024/02/07 | 1,560 | 1,574 | 1,556 | 1,562 | 49,500 |
| 2024/02/06 | 1,550 | 1,566 | 1,550 | 1,560 | 51,500 |
| 2024/02/05 | 1,540 | 1,558 | 1,540 | 1,549 | 45,300 |
| 2024/02/02 | 1,545 | 1,545 | 1,517 | 1,533 | 27,800 |
| 2024/02/01 | 1,537 | 1,537 | 1,519 | 1,526 | 35,600 |
| 2024/01/31 | 1,516 | 1,524 | 1,507 | 1,524 | 26,300 |
| 2024/01/30 | 1,535 | 1,539 | 1,512 | 1,515 | 129,200 |
| 2024/01/29 | 1,532 | 1,540 | 1,526 | 1,529 | 41,000 |
| 2024/01/26 | 1,523 | 1,532 | 1,520 | 1,521 | 31,100 |
| 2024/01/25 | 1,507 | 1,529 | 1,507 | 1,525 | 29,600 |
| 2024/01/24 | 1,498 | 1,507 | 1,497 | 1,501 | 20,300 |
| 2024/01/23 | 1,511 | 1,515 | 1,495 | 1,498 | 38,900 |
| 2024/01/22 | 1,513 | 1,513 | 1,501 | 1,505 | 27,500 |
| 2024/01/19 | 1,486 | 1,504 | 1,486 | 1,493 | 32,300 |
| 2024/01/18 | 1,496 | 1,501 | 1,486 | 1,488 | 25,700 |
| 2024/01/17 | 1,520 | 1,523 | 1,496 | 1,497 | 53,500 |
| 2024/01/16 | 1,520 | 1,523 | 1,504 | 1,512 | 41,400 |
| 2024/01/15 | 1,505 | 1,521 | 1,503 | 1,512 | 52,500 |
| 2024/01/12 | 1,510 | 1,513 | 1,490 | 1,499 | 71,000 |
| 2024/01/11 | 1,491 | 1,503 | 1,491 | 1,495 | 40,900 |
| 2024/01/10 | 1,487 | 1,495 | 1,486 | 1,490 | 28,200 |
| 2024/01/09 | 1,490 | 1,491 | 1,479 | 1,487 | 33,000 |
| 2024/01/05 | 1,472 | 1,475 | 1,464 | 1,470 | 27,500 |
| 2024/01/04 | 1,443 | 1,458 | 1,429 | 1,457 | 59,600 |