[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 
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
2016-09-13143.00144.00141.00142.0019400027599000
2016-09-12145.00145.00142.00142.0023000032958000
2016-09-09147.00148.00146.00147.0024600036168000
2016-09-08145.00148.00145.00147.0018800027509000
2016-09-07143.00146.00142.00145.0032900047436000
2016-09-06141.00144.00141.00143.0023500033509000
2016-09-05141.00146.00140.00140.0045900065534000
2016-09-02141.00142.00140.00141.007500010588000
2016-09-01140.00145.00140.00143.0023700033869000
2016-08-31137.00141.00137.00140.0034500047856000
2016-08-30142.00142.00139.00140.0013900019555000
2016-08-29139.00142.00138.00142.0032300045402000
2016-08-26137.00138.00136.00137.0010400014186000
2016-08-25136.00137.00136.00137.007500010250000
2016-08-24136.00138.00135.00135.0029100039633000
2016-08-23139.00141.00137.00137.0014100019563000
2016-08-22140.00141.00139.00139.0010700014993000
2016-08-19135.00140.00135.00140.0022000030313000
2016-08-18136.00136.00134.00135.0014600019745000
2016-08-17136.00139.00136.00136.0012800017560000
2016-08-16136.00138.00136.00136.0014900020336000
2016-08-15135.00138.00135.00137.007600010347000
2016-08-12135.00137.00135.00136.00680009246000
2016-08-10136.00137.00135.00136.008800011997000
2016-08-09135.00137.00135.00135.009000012222000
2016-08-08138.00139.00135.00136.0030100041066000
2016-08-05141.00142.00140.00141.009000012671000
2016-08-04139.00143.00138.00143.0018100025322000
2016-08-03143.00143.00138.00139.0021600030364000
2016-08-02145.00146.00143.00144.0011600016744000
2016-08-01145.00147.00144.00146.0013000018906000
2016-07-29143.00147.00143.00147.0024600035583000
2016-07-28146.00146.00142.00144.0025200036030000
2016-07-27145.00147.00144.00146.0028700041945000
2016-07-26148.00148.00141.00142.0030200043322000
2016-07-25148.00150.00146.00149.0029600043725000
2016-07-22146.00155.00145.00148.0058900088450000
2016-07-21143.00149.00143.00148.0035200051304000
2016-07-20143.00143.00141.00142.0011700016625000
2016-07-19145.00145.00142.00142.0024600035204000
2016-07-15141.00144.00141.00143.0020600029384000
2016-07-14142.00143.00140.00141.0032800046402000
2016-07-13144.00146.00142.00142.0022600032370000
2016-07-12143.00148.00142.00142.0037000053255000
2016-07-11133.00139.00133.00138.0034500047135000
2016-07-08135.00135.00130.00130.0020800027462000
2016-07-07134.00136.00133.00133.0016600022297000
2016-07-06136.00136.00133.00134.0021700029084000
2016-07-05141.00141.00138.00139.007500010429000
2016-07-04141.00141.00139.00139.0014400020188000
2016-07-01140.00142.00139.00140.0020500028756000
2016-06-30139.00143.00138.00139.0023300032680000
2016-06-29137.00138.00135.00137.0023300031846000
2016-06-28133.00136.00129.00133.0040200053245000
2016-06-27134.00137.00134.00135.0041800056550000
2016-06-24150.00151.00130.00135.00860000119172000
2016-06-23146.00149.00146.00148.0020100029655000
2016-06-22152.00152.00147.00148.0016500024543000
2016-06-21150.00153.00148.00151.0024000036084000
2016-06-20144.00150.00143.00150.0029400043444000
2016-06-17144.00146.00141.00142.0034800049942000
2016-06-16150.00150.00140.00141.0066000094571000
2016-06-15148.00152.00147.00150.0037900056796000
2016-06-14155.00157.00147.00148.001006000151335000
2016-06-13156.00160.00155.00157.00710000111442000
2016-06-10159.00160.00156.00159.0046900074134000
2016-06-09159.00161.00157.00161.0023900038001000
2016-06-08159.00159.00157.00159.0022300035311000
2016-06-07158.00159.00157.00158.0018200028777000
2016-06-06159.00159.00155.00157.0063600099946000
2016-06-03161.00164.00160.00161.0033600054081000
2016-06-02166.00166.00160.00161.0057100092712000
2016-06-01171.00171.00166.00166.00742000124914000
2016-05-31168.00172.00168.00170.001297000220587000
2016-05-30165.00168.00164.00168.00693000115002000
2016-05-27165.00165.00162.00163.0048100078347000
2016-05-26165.00167.00163.00164.00848000139601000
2016-05-25163.00164.00161.00164.0056800092238000
2016-05-24161.00161.00160.00160.0022500036167000
2016-05-23161.00162.00159.00162.00656000105555000
2016-05-20160.00164.00159.00161.0059100095462000
2016-05-19159.00161.00159.00161.0031000049622000
2016-05-18162.00164.00156.00159.001178000188594000
2016-05-17161.00164.00158.00163.00828000133229000
2016-05-16168.00168.00160.00161.00979000161148000
2016-05-13164.00165.00160.00160.00659000106400000
2016-05-12165.00168.00162.00165.001309000214886000
2016-05-11165.00173.00160.00166.002839000473010000
2016-05-10157.00164.00155.00163.00845000134995000
2016-05-09157.00160.00156.00157.0058400092069000
2016-05-06157.00157.00154.00157.00694000108210000
2016-05-02157.00158.00155.00156.001240000194244000
2016-04-28166.00167.00159.00161.001709000278180000
2016-04-27166.00166.00161.00165.001172000192044000
2016-04-26172.00173.00164.00165.003714000622349000
2016-04-25175.00184.00173.00175.0077110001372763000
2016-04-22163.00175.00162.00175.0063310001070979000
2016-04-21162.00165.00160.00162.001994000323391000
2016-04-20164.00165.00158.00160.001978000319029000
2016-04-19167.00167.00153.00161.0063000001009478000
2016-04-18166.00170.00163.00167.004352000723050000
2016-04-15168.00181.00166.00170.00199690003460412000
2016-04-14170.00174.00165.00169.00147980002505357000
2016-04-13169.00172.00161.00171.00268530004473508000
2016-04-12156.00174.00155.00169.006188000010347182000
2016-04-11142.00142.00138.00142.003439000481508000
2016-04-08145.00148.00139.00143.00150620002154403000
2016-04-07116.00166.00116.00151.00610080009334931000
2016-04-06117.00118.00115.00116.0011400013297000
2016-04-05122.00122.00116.00116.0017100020188000
2016-04-04122.00123.00121.00123.009300011365000
2016-04-01128.00128.00121.00121.0021300026381000
2016-03-31129.00130.00128.00128.0011200014430000
2016-03-30130.00132.00128.00128.008800011400000
2016-03-29130.00130.00129.00130.00370004798000
2016-03-28133.00133.00130.00131.0014200018730000
2016-03-25130.00132.00129.00131.0013600017680000
2016-03-24131.00131.00129.00129.009500012344000
2016-03-23133.00133.00130.00132.00680008956000
2016-03-22132.00133.00131.00132.0010200013407000
2016-03-18133.00133.00129.00131.0013100017125000
2016-03-17134.00135.00132.00133.0016100021501000
2016-03-16133.00134.00132.00133.0013800018385000
2016-03-15134.00135.00133.00134.0019400026085000
2016-03-14135.00136.00133.00134.0023600031719000
2016-03-11128.00133.00128.00132.0024200031451000
2016-03-10127.00131.00127.00130.0020600026605000
2016-03-09128.00128.00125.00126.0017500022139000
2016-03-08132.00133.00128.00130.0028600037333000
2016-03-07135.00135.00132.00133.0019300025807000
2016-03-04126.00132.00126.00132.0026900034658000
2016-03-03123.00126.00123.00125.0024800030807000
2016-03-02122.00124.00121.00123.0025300031012000
2016-03-01118.00120.00117.00118.0017200020336000
2016-02-29122.00122.00119.00119.0013000015767000
2016-02-26120.00121.00119.00119.0015600018715000
2016-02-25117.00119.00117.00118.0012700015013000
2016-02-24115.00118.00114.00116.0014600016927000
2016-02-23120.00121.00115.00116.0022300026279000
2016-02-22118.00121.00117.00119.0016000019049000
2016-02-19119.00120.00117.00118.0035900042464000
2016-02-18117.00119.00115.00117.0046600054450000
2016-02-17112.00117.00112.00114.0046500053027000
2016-02-16112.00117.00112.00112.0046500053038000
2016-02-15110.00113.00109.00112.0065000071989000
2016-02-12108.00112.00106.00107.0064000069625000
2016-02-10125.00127.00116.00118.0043300052395000
2016-02-09126.00126.00123.00124.0048800060737000
2016-02-08124.00134.00123.00133.0031600040572000
2016-02-05131.00131.00125.00126.0027900035653000
2016-02-04131.00135.00131.00132.0015600020714000
2016-02-03135.00135.00131.00133.0025200033394000
2016-02-02138.00140.00135.00136.0016100022164000
2016-02-01137.00138.00136.00138.0035100048249000
2016-01-29132.00137.00131.00134.0027900037162000
2016-01-28132.00134.00131.00132.0022300029719000
2016-01-27134.00135.00132.00134.0028500038179000
2016-01-26132.00134.00129.00131.0029000038061000
2016-01-25137.00139.00133.00136.0038100051433000
2016-01-22129.00135.00128.00135.0044700058372000
2016-01-21133.00137.00121.00125.0071700094473000
2016-01-20142.00142.00136.00136.0035300049032000
2016-01-19143.00145.00140.00142.0027800039315000
2016-01-18143.00144.00138.00143.0031900045194000
2016-01-15150.00150.00146.00147.0013600020204000
2016-01-14147.00149.00145.00148.0027400040164000
2016-01-13151.00152.00149.00151.0021300032055000
2016-01-12154.00154.00146.00147.0044400066450000
2016-01-08154.00159.00153.00154.0024600038175000
2016-01-07157.00157.00153.00155.0026400041046000
2016-01-06161.00163.00156.00158.0024100038173000
2016-01-05161.00162.00160.00161.0012300019835000
2016-01-04168.00168.00162.00163.0023800039148000
2015-12-30164.00168.00164.00168.0024500040708000
2015-12-29161.00163.00161.00162.0018900030590000
2015-12-28155.00162.00155.00162.0040500064495000
2015-12-25155.00157.00151.00154.001184000182190000
2015-12-24166.00167.00159.00160.00638000104354000
2015-12-22168.00168.00165.00165.0051100085054000
2015-12-21173.00173.00168.00169.0039300066903000
2015-12-18176.00176.00173.00174.0031000054099000
2015-12-17177.00179.00176.00177.0027200048058000
2015-12-16178.00178.00176.00177.0016400029024000
2015-12-15181.00181.00175.00175.0032500057820000
2015-12-14182.00182.00180.00180.0016800030451000
2015-12-11183.00186.00180.00186.0042900078545000
2015-12-10181.00181.00178.00179.0024100043247000
2015-12-09183.00183.00180.00181.0021400038802000
2015-12-08185.00186.00182.00183.0023600043322000
2015-12-07189.00189.00185.00185.0015000027908000
2015-12-04188.00189.00186.00186.0021200039712000
2015-12-03191.00191.00187.00189.0036300068695000
2015-12-02188.00191.00187.00189.0050300094995000
2015-12-01182.00187.00182.00187.00581000106609000
2015-11-30183.00183.00181.00182.0016200029524000
2015-11-27182.00183.00181.00182.0016100029297000
2015-11-26182.00183.00182.00182.0014500026466000

   ※ 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