4041 日本曹達(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 2,605 | 2,677 | 2,603 | 2,651 | 181,300 | 2,651 |
| 2025-04-07 | 2,500 | 2,540 | 2,420 | 2,505 | 539,600 | 2,505 |
| 2025-04-04 | 2,733 | 2,747 | 2,658 | 2,704 | 166,400 | 2,704 |
| 2025-04-03 | 2,763 | 2,799 | 2,756 | 2,774 | 215,800 | 2,774 |
| 2025-04-02 | 2,873 | 2,886 | 2,843 | 2,848 | 120,300 | 2,848 |
| 2025-04-01 | 2,907 | 2,920 | 2,852 | 2,870 | 123,600 | 2,870 |
| 2025-03-31 | 2,890 | 2,931 | 2,860 | 2,903 | 384,500 | 2,903 |
| 2025-03-28 | 2,965 | 2,988 | 2,932 | 2,940 | 192,600 | 2,940 |
| 2025-03-27 | 2,999 | 3,035 | 2,980 | 3,025 | 271,800 | 3,025 |
| 2025-03-26 | 3,000 | 3,015 | 2,968 | 3,010 | 228,000 | 3,010 |
| 2025-03-25 | 2,985 | 3,005 | 2,968 | 3,005 | 211,200 | 3,005 |
| 2025-03-24 | 2,971 | 2,978 | 2,939 | 2,972 | 99,300 | 2,972 |
| 2025-03-21 | 2,976 | 2,998 | 2,960 | 2,979 | 191,500 | 2,979 |
| 2025-03-19 | 2,965 | 3,005 | 2,959 | 2,975 | 124,000 | 2,975 |
| 2025-03-18 | 2,950 | 2,988 | 2,944 | 2,965 | 122,800 | 2,965 |
| 2025-03-17 | 2,925 | 2,954 | 2,924 | 2,946 | 111,600 | 2,946 |
| 2025-03-14 | 2,918 | 2,924 | 2,901 | 2,918 | 97,700 | 2,918 |
| 2025-03-13 | 2,899 | 2,929 | 2,895 | 2,929 | 130,800 | 2,929 |
| 2025-03-12 | 2,889 | 2,930 | 2,886 | 2,915 | 151,100 | 2,915 |
| 2025-03-11 | 2,900 | 2,902 | 2,866 | 2,894 | 140,300 | 2,894 |
| 2025-03-10 | 2,952 | 2,954 | 2,887 | 2,911 | 194,500 | 2,911 |
| 2025-03-07 | 2,947 | 2,952 | 2,902 | 2,952 | 131,600 | 2,952 |
| 2025-03-06 | 2,922 | 2,954 | 2,922 | 2,945 | 132,800 | 2,945 |
| 2025-03-05 | 2,934 | 2,939 | 2,900 | 2,905 | 91,000 | 2,905 |
| 2025-03-04 | 2,957 | 2,968 | 2,924 | 2,928 | 91,500 | 2,928 |
| 2025-03-03 | 2,935 | 2,966 | 2,930 | 2,957 | 115,100 | 2,957 |
| 2025-02-28 | 2,955 | 2,967 | 2,926 | 2,937 | 150,600 | 2,937 |
| 2025-02-27 | 2,953 | 2,956 | 2,931 | 2,953 | 86,000 | 2,953 |
| 2025-02-26 | 2,920 | 2,951 | 2,920 | 2,947 | 143,800 | 2,947 |
| 2025-02-25 | 2,931 | 2,947 | 2,912 | 2,913 | 121,100 | 2,913 |
| 2025-02-21 | 2,903 | 2,932 | 2,883 | 2,922 | 124,100 | 2,922 |
| 2025-02-20 | 2,966 | 2,966 | 2,897 | 2,907 | 88,300 | 2,907 |
| 2025-02-19 | 3,000 | 3,005 | 2,970 | 2,970 | 162,400 | 2,970 |
| 2025-02-18 | 2,925 | 3,005 | 2,919 | 2,999 | 355,700 | 2,999 |
| 2025-02-17 | 2,844 | 2,877 | 2,838 | 2,850 | 141,500 | 2,850 |
| 2025-02-14 | 2,952 | 2,965 | 2,840 | 2,843 | 270,800 | 2,843 |
| 2025-02-13 | 2,860 | 2,886 | 2,839 | 2,877 | 153,400 | 2,877 |
| 2025-02-12 | 2,831 | 2,839 | 2,800 | 2,833 | 155,800 | 2,833 |
| 2025-02-10 | 2,800 | 2,815 | 2,791 | 2,806 | 98,400 | 2,806 |
| 2025-02-07 | 2,812 | 2,818 | 2,788 | 2,791 | 76,300 | 2,791 |
| 2025-02-06 | 2,810 | 2,826 | 2,801 | 2,811 | 72,200 | 2,811 |
| 2025-02-05 | 2,850 | 2,855 | 2,799 | 2,810 | 142,500 | 2,810 |
| 2025-02-04 | 2,875 | 2,882 | 2,835 | 2,839 | 150,000 | 2,839 |
| 2025-02-03 | 2,855 | 2,862 | 2,833 | 2,856 | 124,300 | 2,856 |
| 2025-01-31 | 2,853 | 2,892 | 2,847 | 2,883 | 113,600 | 2,883 |
| 2025-01-30 | 2,859 | 2,874 | 2,843 | 2,871 | 130,700 | 2,871 |
| 2025-01-29 | 2,860 | 2,875 | 2,854 | 2,862 | 126,400 | 2,862 |
| 2025-01-28 | 2,850 | 2,863 | 2,840 | 2,850 | 154,900 | 2,850 |
| 2025-01-27 | 2,860 | 2,874 | 2,841 | 2,853 | 79,300 | 2,853 |
| 2025-01-24 | 2,859 | 2,859 | 2,833 | 2,849 | 143,700 | 2,849 |
| 2025-01-23 | 2,839 | 2,848 | 2,830 | 2,840 | 94,000 | 2,840 |
| 2025-01-22 | 2,840 | 2,856 | 2,833 | 2,844 | 122,800 | 2,844 |
| 2025-01-21 | 2,837 | 2,838 | 2,814 | 2,826 | 111,900 | 2,826 |
| 2025-01-20 | 2,818 | 2,836 | 2,786 | 2,830 | 126,700 | 2,830 |
| 2025-01-17 | 2,800 | 2,807 | 2,754 | 2,784 | 111,500 | 2,784 |
| 2025-01-16 | 2,844 | 2,844 | 2,806 | 2,808 | 114,100 | 2,808 |
| 2025-01-15 | 2,847 | 2,856 | 2,824 | 2,841 | 177,800 | 2,841 |
| 2025-01-14 | 2,870 | 2,873 | 2,823 | 2,833 | 176,800 | 2,833 |
| 2025-01-10 | 2,878 | 2,891 | 2,862 | 2,870 | 143,700 | 2,870 |
| 2025-01-09 | 2,950 | 2,956 | 2,885 | 2,896 | 252,900 | 2,896 |
| 2025-01-08 | 2,928 | 2,946 | 2,922 | 2,941 | 286,100 | 2,941 |
| 2025-01-07 | 2,902 | 2,942 | 2,888 | 2,928 | 327,100 | 2,928 |
| 2025-01-06 | 2,910 | 2,911 | 2,867 | 2,894 | 264,800 | 2,894 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株