[4064 東証1部] 日本カーバイド工業 日足 時系列データ

[4064 東証1部] 日本カーバイド工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20240.00245.00237.00242.00928000224291000
2017-09-19244.00246.00237.00239.00834000200155000
2017-09-15238.00244.00238.00240.00984000237127000
2017-09-14246.00247.00238.00241.00855000207193000
2017-09-13250.00254.00244.00245.002436000604742000
2017-09-12237.00246.00236.00246.002135000516559000
2017-09-11235.00237.00232.00233.00719000168717000
2017-09-08229.00237.00228.00232.002046000478212000
2017-09-07229.00230.00222.00226.00681000153826000
2017-09-06220.00227.00215.00227.001340000297139000
2017-09-05229.00231.00221.00221.001698000380995000
2017-09-04235.00237.00224.00230.002054000471014000
2017-09-01236.00241.00233.00239.001215000288084000
2017-08-31236.00237.00234.00236.00574000135004000
2017-08-30242.00245.00232.00236.002083000495492000
2017-08-29234.00239.00233.00239.001086000257158000
2017-08-28237.00242.00235.00236.001470000350476000
2017-08-25239.00240.00231.00236.002017000473042000
2017-08-24238.00244.00234.00241.001533000367388000
2017-08-23247.00250.00238.00240.002776000676470000
2017-08-22245.00246.00237.00243.003264000790341000
2017-08-21232.00249.00232.00248.0075310001834066000
2017-08-18236.00240.00229.00230.002802000654918000
2017-08-17233.00244.00229.00243.0043390001025518000
2017-08-16217.00238.00216.00236.0056560001301321000
2017-08-15220.00224.00211.00216.003079000673956000
2017-08-14206.00216.00205.00215.002029000428522000
2017-08-10209.00221.00207.00211.004301000921206000
2017-08-09211.00215.00201.00209.003249000674062000
2017-08-08207.00215.00200.00212.0068310001416962000
2017-08-07188.00191.00187.00191.0039000073783000
2017-08-04187.00187.00184.00187.0053400098863000
2017-08-03187.00189.00186.00188.0023700044391000
2017-08-02184.00188.00183.00187.0030000055738000
2017-08-01186.00186.00179.00184.00879000160113000
2017-07-31191.00192.00186.00186.00681000127747000
2017-07-28198.00198.00189.00191.001106000212022000
2017-07-27198.00203.00197.00197.00661000131533000
2017-07-26201.00209.00195.00197.002650000536534000
2017-07-25203.00203.00198.00200.001043000208960000
2017-07-24198.00204.00196.00202.001342000269884000
2017-07-21197.00197.00192.00196.001004000196068000
2017-07-20193.00200.00193.00198.002354000465588000
2017-07-19189.00194.00188.00192.00848000163455000
2017-07-18187.00191.00186.00190.00754000142444000
2017-07-14191.00191.00186.00187.00797000149808000
2017-07-13187.00192.00185.00191.001260000238762000
2017-07-12182.00188.00181.00185.00715000131973000
2017-07-11183.00184.00182.00182.0036100065875000
2017-07-10185.00186.00181.00185.0035100064597000
2017-07-07183.00191.00183.00184.001008000187143000
2017-07-06185.00185.00181.00182.00554000101304000
2017-07-05183.00187.00182.00186.00704000130205000
2017-07-04192.00193.00181.00183.001707000315442000
2017-07-03193.00194.00188.00192.00895000170558000
2017-06-30194.00194.00188.00191.001259000240273000
2017-06-29186.00199.00185.00195.003929000757842000
2017-06-28181.00189.00180.00182.002356000435795000
2017-06-27179.00181.00177.00179.00717000128481000
2017-06-26179.00179.00176.00179.00755000134385000
2017-06-23176.00181.00175.00178.002126000377302000
2017-06-22165.00209.00165.00178.00155160002851387000
2017-06-21161.00163.00160.00162.0014800023973000
2017-06-20164.00164.00161.00161.0028600046511000
2017-06-19161.00163.00160.00163.0026400042640000
2017-06-16161.00162.00160.00161.0020500033095000
2017-06-15162.00164.00161.00161.0017100027757000
2017-06-14161.00163.00160.00162.0019900032096000
2017-06-13161.00162.00160.00161.0013800022325000
2017-06-12160.00163.00159.00161.0023100037240000
2017-06-09160.00163.00160.00162.0028200045547000
2017-06-08162.00164.00162.00163.0027400044600000
2017-06-07160.00162.00160.00162.0029000046816000
2017-06-06160.00160.00159.00159.0016800026756000
2017-06-05163.00163.00160.00162.0032000051570000
2017-06-02158.00165.00156.00162.0045000072474000
2017-06-01155.00156.00154.00156.0011700018127000
2017-05-31156.00156.00155.00155.0018100028087000
2017-05-30157.00157.00155.00155.0011900018479000
2017-05-29158.00158.00155.00157.0033000051671000
2017-05-26155.00157.00155.00156.0015900024804000
2017-05-25159.00159.00155.00155.0021200033016000
2017-05-24158.00159.00157.00158.0018700029465000
2017-05-23160.00160.00156.00156.0023700037532000
2017-05-22156.00160.00156.00159.0037700059715000
2017-05-19157.00158.00154.00156.0040900063417000
2017-05-18155.00158.00154.00157.0057100088735000
2017-05-17157.00157.00156.00157.0016400025731000
2017-05-16159.00161.00157.00158.0035600056477000
2017-05-15163.00165.00158.00159.0042600068411000
2017-05-12167.00169.00167.00168.0016800028162000
2017-05-11168.00168.00165.00168.0028600047617000
2017-05-10165.00167.00164.00166.0024200040102000
2017-05-09166.00166.00164.00164.0027300045050000
2017-05-08169.00169.00166.00167.0049900083792000
2017-05-02166.00168.00165.00167.0044900074628000
2017-05-01163.00167.00162.00167.0051500084819000
2017-04-28165.00165.00161.00164.0041800068123000
2017-04-27160.00165.00156.00164.001242000200270000
2017-04-26154.00156.00153.00155.0020300031395000
2017-04-25148.00153.00148.00152.0030500046160000
2017-04-24150.00150.00148.00149.0022000032870000
2017-04-21149.00149.00147.00148.0020300030049000
2017-04-20144.00148.00143.00146.0031200045530000
2017-04-19139.00144.00138.00141.0024100034124000
2017-04-18140.00140.00139.00140.0015500021617000
2017-04-17137.00139.00136.00138.0014700020210000
2017-04-14138.00140.00137.00137.0016400022680000
2017-04-13138.00139.00138.00138.0011800016305000
2017-04-12142.00142.00140.00140.0023500032995000
2017-04-11144.00144.00143.00143.0013800019795000
2017-04-10146.00146.00144.00144.00550007966000
2017-04-07143.00145.00143.00143.0019300027694000
2017-04-06145.00145.00142.00142.0036300052081000
2017-04-05148.00150.00146.00146.0018200026860000
2017-04-04154.00154.00147.00148.0035200052582000
2017-04-03153.00154.00151.00154.0017800027199000
2017-03-31157.00157.00153.00153.0021600033423000
2017-03-30155.00158.00155.00155.0014600022806000
2017-03-29155.00156.00154.00156.008500013203000
2017-03-28153.00155.00153.00155.0017500026941000
2017-03-27155.00155.00151.00152.0024600037629000
2017-03-24154.00156.00154.00155.00590009172000
2017-03-23154.00155.00153.00154.0029400045381000
2017-03-22155.00156.00153.00153.0024500037833000
2017-03-21157.00158.00155.00158.0017700027751000
2017-03-17157.00158.00156.00157.0011000017271000
2017-03-16157.00158.00156.00157.0014600022936000
2017-03-15158.00159.00157.00158.0014600023075000
2017-03-14160.00160.00158.00158.008500013474000
2017-03-13159.00160.00158.00159.0015100023991000
2017-03-10162.00162.00159.00160.0018300029449000
2017-03-09161.00161.00158.00160.0021700034598000
2017-03-08162.00162.00160.00160.0010400016686000
2017-03-07162.00162.00160.00160.0010600017047000
2017-03-06162.00162.00161.00162.006200010016000
2017-03-03161.00161.00160.00160.0013100021065000
2017-03-02161.00162.00160.00161.0022400035962000
2017-03-01159.00159.00158.00159.0015400024395000
2017-02-28160.00160.00158.00158.0011200017816000
2017-02-27160.00160.00157.00159.0032500051526000
2017-02-24161.00161.00160.00160.0013200021142000
2017-02-23163.00164.00160.00162.0015200024525000
2017-02-22164.00164.00162.00163.0019800032302000
2017-02-21163.00163.00162.00163.0017400028296000
2017-02-20162.00162.00160.00162.0016200026105000
2017-02-17158.00163.00158.00161.0040300064602000
2017-02-16164.00167.00158.00158.00973000157954000
2017-02-15162.00164.00161.00163.0028800046829000
2017-02-14163.00163.00160.00161.0021700034983000
2017-02-13164.00164.00162.00163.0026100042488000
2017-02-10162.00163.00160.00162.0056900091905000
2017-02-09157.00161.00155.00159.0049700078696000
2017-02-08156.00159.00155.00157.00868000136071000
2017-02-07152.00152.00150.00151.0014100021263000
2017-02-06151.00152.00150.00152.007300011036000
2017-02-03150.00152.00150.00150.0019800029750000
2017-02-02151.00151.00149.00150.0016100024167000
2017-02-01151.00152.00150.00151.007200010875000
2017-01-31153.00153.00151.00151.0010200015510000
2017-01-30155.00155.00152.00154.0015600023892000
2017-01-27157.00157.00154.00154.0011900018482000
2017-01-26157.00158.00155.00156.0022400035052000
2017-01-25152.00154.00151.00154.0023400035743000
2017-01-24150.00150.00149.00150.0016000023921000
2017-01-23151.00151.00149.00150.0017700026525000
2017-01-20150.00151.00149.00150.0014300021456000
2017-01-19149.00152.00149.00152.0014500021804000
2017-01-18150.00150.00146.00148.0016700024705000
2017-01-17152.00152.00150.00150.0017100025777000
2017-01-16154.00154.00152.00153.0014500022126000
2017-01-13154.00155.00154.00154.0011700018049000
2017-01-12157.00161.00153.00154.00804000126317000
2017-01-11154.00157.00154.00157.0018200028455000
2017-01-10152.00155.00152.00154.0013200020255000
2017-01-06153.00155.00153.00154.0011700017972000
2017-01-05157.00157.00155.00156.0012500019516000
2017-01-04152.00156.00152.00156.0023900036975000
2016-12-30151.00152.00150.00151.0017900026970000
2016-12-29151.00153.00151.00152.0026400040027000
2016-12-28153.00155.00151.00155.0018200027855000
2016-12-27150.00153.00149.00152.0034600052330000
2016-12-26156.00156.00152.00152.0034000052180000
2016-12-22155.00158.00155.00156.0022400035032000
2016-12-21160.00160.00156.00157.0030400048176000
2016-12-20158.00160.00155.00159.0038600060900000
2016-12-19160.00160.00157.00159.0025600040584000
2016-12-16157.00161.00157.00160.0053300084652000
2016-12-15155.00157.00153.00156.0031200048329000
2016-12-14160.00160.00155.00158.0041000064377000
2016-12-13159.00160.00158.00159.0022000034864000
2016-12-12159.00162.00159.00160.0031600050623000
2016-12-09160.00160.00157.00159.0033400053095000
2016-12-08161.00162.00158.00160.0052400083877000
2016-12-07159.00160.00157.00160.0041200065363000
2016-12-06154.00157.00153.00157.0050700078504000
2016-12-05148.00154.00148.00153.0042300064059000
2016-12-02150.00151.00147.00150.0030300045153000
2016-12-01150.00154.00149.00151.00667000100796000
2016-11-30148.00149.00147.00149.0023900035346000
2016-11-29145.00148.00145.00148.0039400057722000
2016-11-28144.00146.00144.00146.0028000040632000
2016-11-25148.00148.00145.00145.0033600049398000
2016-11-24145.00151.00144.00147.0064500094808000
2016-11-22143.00145.00142.00145.0039600056867000
2016-11-21142.00143.00141.00143.0030700043545000
2016-11-18140.00141.00140.00141.0022900032149000
2016-11-17139.00140.00138.00139.0014400020020000
2016-11-16141.00142.00138.00140.0025700035923000
2016-11-15141.00141.00139.00140.0012100016945000
2016-11-14135.00142.00134.00142.0043000059962000
2016-11-11135.00138.00135.00136.0017500023819000
2016-11-10132.00136.00131.00135.0029600039651000
2016-11-09135.00137.00124.00126.0060500078185000
2016-11-08139.00139.00135.00135.0023900032590000
2016-11-07137.00139.00136.00139.0020800028624000
2016-11-04138.00138.00136.00136.0017800024332000
2016-11-02140.00140.00138.00138.0016600023022000
2016-11-01141.00141.00140.00141.0020600028897000
2016-10-31140.00141.00139.00140.0023100032246000
2016-10-28140.00141.00139.00140.0024400034135000
2016-10-27139.00140.00138.00140.0029900041600000
2016-10-26139.00139.00138.00139.0010300014257000
2016-10-25138.00139.00138.00139.0020900028894000
2016-10-24138.00139.00137.00138.0016700023071000
2016-10-21138.00139.00138.00139.0020800028803000
2016-10-20137.00140.00137.00140.0054300075116000
2016-10-19139.00141.00138.00140.0018700026086000
2016-10-18139.00140.00138.00140.008000011109000
2016-10-17137.00139.00137.00138.0021500029658000
2016-10-14137.00139.00137.00137.0025100034491000
2016-10-13140.00140.00137.00138.0033500046523000
2016-10-12140.00142.00140.00140.0027900039185000
2016-10-11141.00143.00141.00142.0016700023716000
2016-10-07143.00143.00140.00141.0015100021371000
2016-10-06143.00144.00142.00142.0012700018151000
2016-10-05142.00143.00142.00142.0011400016218000
2016-10-04141.00143.00141.00142.0015900022551000
2016-10-03143.00143.00141.00141.0010800015301000
2016-09-30144.00144.00140.00142.0022800032250000
2016-09-29142.00147.00142.00145.0030400044101000
2016-09-28140.00142.00140.00141.0011600016342000
2016-09-27139.00142.00137.00142.0022900032021000
2016-09-26141.00142.00139.00139.0011100015551000
2016-09-23141.00143.00141.00142.0017400024682000
2016-09-21138.00142.00137.00142.0017400024277000
2016-09-20138.00139.00137.00138.0011900016403000
2016-09-16138.00140.00137.00138.0014900020576000
2016-09-15139.00139.00137.00138.0020600028470000
2016-09-14138.00141.00138.00140.0023800033127000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog