4041 日本曹達(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-243,6853,7103,6653,68065,3003,680
2021-09-223,6053,6253,5753,58064,8003,580
2021-09-213,5353,6903,5303,60084,3003,600
2021-09-173,7903,8053,7353,74577,3003,745
2021-09-163,7203,7653,7003,75545,6003,755
2021-09-153,7353,7353,6703,72053,3003,720
2021-09-143,7303,8103,7303,80566,5003,805
2021-09-133,7003,7953,6953,79558,2003,795
2021-09-103,6653,7103,6653,71075,1003,710
2021-09-093,6553,7003,6453,66526,6003,665
2021-09-083,7153,7503,7053,72547,5003,725
2021-09-073,7153,7453,6953,72543,9003,725
2021-09-063,6803,7103,6203,65527,8003,655
2021-09-033,5903,6853,5903,67055,5003,670
2021-09-023,5603,5753,5353,56536,0003,565
2021-09-013,5103,5603,5103,56047,4003,560
2021-08-313,4903,5503,4803,52030,8003,520
2021-08-303,5203,5403,5053,52517,6003,525
2021-08-273,4703,4803,4503,46025,1003,460
2021-08-263,4803,5103,4603,50524,5003,505
2021-08-253,4703,4953,4203,46031,1003,460
2021-08-243,4103,4703,4103,46535,1003,465
2021-08-233,3953,4453,3903,39027,4003,390
2021-08-203,4003,4103,3653,38534,6003,385
2021-08-193,4553,4853,4203,42527,0003,425
2021-08-183,4553,5153,4553,48019,5003,480
2021-08-173,4953,5153,4803,48515,2003,485
2021-08-163,5203,5303,4403,46031,0003,460
2021-08-133,5353,5903,5353,55523,1003,555
2021-08-123,5903,5903,5103,56040,2003,560
2021-08-113,5253,5353,4953,53045,7003,530
2021-08-103,5303,5403,4803,49546,6003,495
2021-08-063,5503,5803,5403,55021,6003,550
2021-08-053,5203,5753,5053,55047,0003,550
2021-08-043,5753,6203,4753,52066,0003,520
2021-08-033,5403,5853,5303,58542,0003,585
2021-08-023,5503,6103,5403,59046,3003,590
2021-07-303,4803,5653,4653,505123,7003,505
2021-07-293,4753,4853,4403,48031,3003,480
2021-07-283,4753,5153,4653,47528,9003,475
2021-07-273,4253,4953,4203,47539,7003,475
2021-07-263,4053,4153,3903,39034,4003,390
2021-07-213,3403,3653,3153,33044,9003,330
2021-07-203,2353,2953,2353,27557,5003,275
2021-07-193,2303,2903,1853,28061,6003,280
2021-07-163,2703,3153,2553,29538,0003,295
2021-07-153,2953,3003,2353,26032,1003,260
2021-07-143,2603,3003,2503,29018,5003,290
2021-07-133,2403,3003,2403,30022,7003,300
2021-07-123,2103,2503,1953,24051,5003,240
2021-07-093,1003,1553,0653,13567,9003,135
2021-07-083,1703,1753,1353,14541,5003,145
2021-07-073,1753,1953,1503,17545,0003,175
2021-07-063,2553,2603,2153,21515,7003,215
2021-07-053,2403,2753,2303,24520,9003,245
2021-07-023,2953,3053,2553,26559,9003,265
2021-07-013,2153,2303,1903,21042,2003,210
2021-06-303,2403,2653,2103,21532,4003,215
2021-06-293,2153,2303,1903,23032,5003,230
2021-06-283,2553,2803,2503,26532,1003,265
2021-06-253,2853,3103,2553,28026,1003,280
2021-06-243,2503,2753,2303,26020,9003,260
2021-06-233,3403,3403,2853,29033,0003,290
2021-06-223,3503,3803,3303,36043,1003,360
2021-06-213,2953,3153,2553,28568,2003,285
2021-06-183,4103,4153,3553,36565,4003,365
2021-06-173,4403,4603,4253,42522,3003,425
2021-06-163,4353,4753,4353,46020,4003,460
2021-06-153,4103,4503,4103,44543,2003,445
2021-06-143,4003,4453,4003,41550,3003,415
2021-06-113,3703,3853,3453,35550,2003,355
2021-06-103,3353,3903,3353,37534,6003,375
2021-06-093,3753,3953,3403,34036,6003,340
2021-06-083,3353,3953,3353,37526,6003,375
2021-06-073,4203,4203,3503,35040,7003,350
2021-06-043,3353,4053,3353,38030,8003,380
2021-06-033,3353,3903,3253,38034,8003,380
2021-06-023,3353,3853,3203,34060,9003,340
2021-06-013,3503,4003,3503,38035,4003,380
2021-05-313,3853,3903,3253,35040,2003,350
2021-05-283,3653,4303,3653,41542,7003,415
2021-05-273,3953,4253,3303,345118,3003,345
2021-05-263,4053,4403,3853,41535,0003,415
2021-05-253,4803,4803,4403,45535,4003,455
2021-05-243,4803,5353,4753,50031,5003,500
2021-05-213,4453,5053,4353,48047,9003,480
2021-05-203,4653,5503,4653,50040,3003,500
2021-05-193,4603,5203,4503,46533,8003,465
2021-05-183,4703,5303,4553,53044,1003,530
2021-05-173,5203,5403,4353,46543,8003,465
2021-05-143,4803,5703,4603,52561,9003,525
2021-05-133,5003,5753,4203,42092,8003,420
2021-05-123,5703,5703,4353,475122,5003,475
2021-05-113,3403,3703,2953,325111,7003,325
2021-05-103,3703,3903,3553,36543,8003,365
2021-05-073,3303,4453,3303,40087,2003,400
2021-05-063,2253,3403,2253,325104,0003,325
2021-04-303,1653,2203,1553,175119,3003,175
2021-04-283,2353,2353,1653,16581,0003,165
2021-04-273,3003,3003,2303,23549,4003,235
2021-04-263,3103,3403,2853,30044,3003,300
2021-04-233,3503,3553,3003,30537,9003,305
2021-04-223,3903,4103,3403,35045,3003,350
2021-04-213,3203,3703,3203,35051,7003,350
2021-04-203,4703,4703,3703,38074,1003,380
2021-04-193,4753,5403,4703,52058,1003,520
2021-04-163,4603,5103,4453,47023,2003,470
2021-04-153,4353,4703,4203,45030,0003,450
2021-04-143,4153,4553,4103,44040,6003,440
2021-04-133,4103,5003,3753,42538,6003,425
2021-04-123,4553,4653,3853,42047,8003,420
2021-04-093,4153,4903,4153,44560,2003,445
2021-04-083,5453,5603,4403,44563,0003,445
2021-04-073,4803,5453,4803,54540,2003,545
2021-04-063,5253,5453,4353,48047,3003,480
2021-04-053,4753,5253,4603,51043,4003,510
2021-04-023,5003,5103,4303,47533,2003,475
2021-04-013,4953,5153,4253,44542,3003,445
2021-03-313,4853,5553,4853,49549,9003,495
2021-03-303,6003,6003,4953,54547,6003,545
2021-03-293,6603,7053,5753,62572,1003,625
2021-03-263,6503,6553,6003,63561,1003,635
2021-03-253,6003,6353,5753,60557,7003,605
2021-03-243,6603,6603,5303,530102,0003,530
2021-03-233,7753,7903,6803,680122,2003,680
2021-03-223,8303,8303,7753,77580,9003,775
2021-03-193,7553,8553,7153,830103,5003,830
2021-03-183,7603,8353,7503,785100,2003,785
2021-03-173,7203,8053,7203,72561,0003,725
2021-03-163,6403,7153,6403,71572,0003,715
2021-03-153,6353,6503,5803,64052,9003,640
2021-03-123,5653,5853,5303,58578,8003,585
2021-03-113,5203,6053,5103,56553,4003,565
2021-03-103,5353,5403,4853,51569,7003,515
2021-03-093,5203,5503,4753,53581,8003,535
2021-03-083,5103,5203,4453,45060,6003,450
2021-03-053,3853,4553,3753,45088,1003,450
2021-03-043,3753,4653,3703,40560,4003,405
2021-03-033,3953,4153,3553,37585,8003,375
2021-03-023,4153,4553,3753,42088,4003,420
2021-03-013,3803,4653,3803,445108,3003,445
2021-02-263,4553,5003,3203,345164,9003,345
2021-02-253,4603,5153,4453,45583,6003,455
2021-02-243,3603,4353,3603,39053,7003,390
2021-02-223,4003,4503,3853,38540,0003,385
2021-02-193,3603,3753,3453,36536,8003,365
2021-02-183,3903,4453,3703,38542,8003,385
2021-02-173,3253,4303,3003,41056,4003,410
2021-02-163,3753,3853,3253,33044,8003,330
2021-02-153,4303,4503,4003,40040,5003,400
2021-02-123,4553,4803,4353,45550,7003,455
2021-02-103,4803,5503,4503,45060,0003,450
2021-02-093,4603,5353,4053,525130,6003,525
2021-02-083,3153,4803,3053,350101,0003,350
2021-02-053,1003,1003,0453,05544,7003,055
2021-02-043,0303,0903,0153,05547,8003,055
2021-02-033,0903,0903,0103,05539,2003,055
2021-02-023,0703,0803,0103,02533,2003,025
2021-02-012,9653,0752,9653,02536,0003,025
2021-01-292,9563,0602,9562,99775,4002,997
2021-01-282,9552,9822,9382,95075,2002,950
2021-01-273,0253,0553,0053,00538,9003,005
2021-01-263,0453,0553,0053,02557,7003,025
2021-01-253,0503,0703,0253,06027,8003,060
2021-01-223,0303,0553,0103,01037,3003,010
2021-01-213,0253,0853,0253,05545,6003,055
2021-01-202,9903,0302,9723,01533,9003,015
2021-01-193,0403,0503,0003,00017,6003,000
2021-01-183,0153,0303,0053,02513,9003,025
2021-01-153,1153,1153,0353,03540,8003,035
2021-01-143,1053,1553,1053,11531,4003,115
2021-01-133,1153,1553,1053,12028,1003,120
2021-01-123,0753,1603,0603,14546,8003,145
2021-01-083,0553,1003,0353,07543,3003,075
2021-01-073,0503,0952,9843,04564,3003,045
2021-01-062,9863,0152,9742,97452,0002,974
2021-01-052,9883,0052,9873,00551,4003,005
2021-01-043,0403,0453,0103,02552,3003,025

分割・併合履歴 : [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株