株式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 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 3,460 | 3,510 | 3,445 | 3,470 | 23,200 | 3,470 |
| 2021-04-15 | 3,435 | 3,470 | 3,420 | 3,450 | 30,000 | 3,450 |
| 2021-04-14 | 3,415 | 3,455 | 3,410 | 3,440 | 40,600 | 3,440 |
| 2021-04-13 | 3,410 | 3,500 | 3,375 | 3,425 | 38,600 | 3,425 |
| 2021-04-12 | 3,455 | 3,465 | 3,385 | 3,420 | 47,800 | 3,420 |
| 2021-04-09 | 3,415 | 3,490 | 3,415 | 3,445 | 60,200 | 3,445 |
| 2021-04-08 | 3,545 | 3,560 | 3,440 | 3,445 | 63,000 | 3,445 |
| 2021-04-07 | 3,480 | 3,545 | 3,480 | 3,545 | 40,200 | 3,545 |
| 2021-04-06 | 3,525 | 3,545 | 3,435 | 3,480 | 47,300 | 3,480 |
| 2021-04-05 | 3,475 | 3,525 | 3,460 | 3,510 | 43,400 | 3,510 |
| 2021-04-02 | 3,500 | 3,510 | 3,430 | 3,475 | 33,200 | 3,475 |
| 2021-04-01 | 3,495 | 3,515 | 3,425 | 3,445 | 42,300 | 3,445 |
| 2021-03-31 | 3,485 | 3,555 | 3,485 | 3,495 | 49,900 | 3,495 |
| 2021-03-30 | 3,600 | 3,600 | 3,495 | 3,545 | 47,600 | 3,545 |
| 2021-03-29 | 3,660 | 3,705 | 3,575 | 3,625 | 72,100 | 3,625 |
| 2021-03-26 | 3,650 | 3,655 | 3,600 | 3,635 | 61,100 | 3,635 |
| 2021-03-25 | 3,600 | 3,635 | 3,575 | 3,605 | 57,700 | 3,605 |
| 2021-03-24 | 3,660 | 3,660 | 3,530 | 3,530 | 102,000 | 3,530 |
| 2021-03-23 | 3,775 | 3,790 | 3,680 | 3,680 | 122,200 | 3,680 |
| 2021-03-22 | 3,830 | 3,830 | 3,775 | 3,775 | 80,900 | 3,775 |
| 2021-03-19 | 3,755 | 3,855 | 3,715 | 3,830 | 103,500 | 3,830 |
| 2021-03-18 | 3,760 | 3,835 | 3,750 | 3,785 | 100,200 | 3,785 |
| 2021-03-17 | 3,720 | 3,805 | 3,720 | 3,725 | 61,000 | 3,725 |
| 2021-03-16 | 3,640 | 3,715 | 3,640 | 3,715 | 72,000 | 3,715 |
| 2021-03-15 | 3,635 | 3,650 | 3,580 | 3,640 | 52,900 | 3,640 |
| 2021-03-12 | 3,565 | 3,585 | 3,530 | 3,585 | 78,800 | 3,585 |
| 2021-03-11 | 3,520 | 3,605 | 3,510 | 3,565 | 53,400 | 3,565 |
| 2021-03-10 | 3,535 | 3,540 | 3,485 | 3,515 | 69,700 | 3,515 |
| 2021-03-09 | 3,520 | 3,550 | 3,475 | 3,535 | 81,800 | 3,535 |
| 2021-03-08 | 3,510 | 3,520 | 3,445 | 3,450 | 60,600 | 3,450 |
| 2021-03-05 | 3,385 | 3,455 | 3,375 | 3,450 | 88,100 | 3,450 |
| 2021-03-04 | 3,375 | 3,465 | 3,370 | 3,405 | 60,400 | 3,405 |
| 2021-03-03 | 3,395 | 3,415 | 3,355 | 3,375 | 85,800 | 3,375 |
| 2021-03-02 | 3,415 | 3,455 | 3,375 | 3,420 | 88,400 | 3,420 |
| 2021-03-01 | 3,380 | 3,465 | 3,380 | 3,445 | 108,300 | 3,445 |
| 2021-02-26 | 3,455 | 3,500 | 3,320 | 3,345 | 164,900 | 3,345 |
| 2021-02-25 | 3,460 | 3,515 | 3,445 | 3,455 | 83,600 | 3,455 |
| 2021-02-24 | 3,360 | 3,435 | 3,360 | 3,390 | 53,700 | 3,390 |
| 2021-02-22 | 3,400 | 3,450 | 3,385 | 3,385 | 40,000 | 3,385 |
| 2021-02-19 | 3,360 | 3,375 | 3,345 | 3,365 | 36,800 | 3,365 |
| 2021-02-18 | 3,390 | 3,445 | 3,370 | 3,385 | 42,800 | 3,385 |
| 2021-02-17 | 3,325 | 3,430 | 3,300 | 3,410 | 56,400 | 3,410 |
| 2021-02-16 | 3,375 | 3,385 | 3,325 | 3,330 | 44,800 | 3,330 |
| 2021-02-15 | 3,430 | 3,450 | 3,400 | 3,400 | 40,500 | 3,400 |
| 2021-02-12 | 3,455 | 3,480 | 3,435 | 3,455 | 50,700 | 3,455 |
| 2021-02-10 | 3,480 | 3,550 | 3,450 | 3,450 | 60,000 | 3,450 |
| 2021-02-09 | 3,460 | 3,535 | 3,405 | 3,525 | 130,600 | 3,525 |
| 2021-02-08 | 3,315 | 3,480 | 3,305 | 3,350 | 101,000 | 3,350 |
| 2021-02-05 | 3,100 | 3,100 | 3,045 | 3,055 | 44,700 | 3,055 |
| 2021-02-04 | 3,030 | 3,090 | 3,015 | 3,055 | 47,800 | 3,055 |
| 2021-02-03 | 3,090 | 3,090 | 3,010 | 3,055 | 39,200 | 3,055 |
| 2021-02-02 | 3,070 | 3,080 | 3,010 | 3,025 | 33,200 | 3,025 |
| 2021-02-01 | 2,965 | 3,075 | 2,965 | 3,025 | 36,000 | 3,025 |
| 2021-01-29 | 2,956 | 3,060 | 2,956 | 2,997 | 75,400 | 2,997 |
| 2021-01-28 | 2,955 | 2,982 | 2,938 | 2,950 | 75,200 | 2,950 |
| 2021-01-27 | 3,025 | 3,055 | 3,005 | 3,005 | 38,900 | 3,005 |
| 2021-01-26 | 3,045 | 3,055 | 3,005 | 3,025 | 57,700 | 3,025 |
| 2021-01-25 | 3,050 | 3,070 | 3,025 | 3,060 | 27,800 | 3,060 |
| 2021-01-22 | 3,030 | 3,055 | 3,010 | 3,010 | 37,300 | 3,010 |
| 2021-01-21 | 3,025 | 3,085 | 3,025 | 3,055 | 45,600 | 3,055 |
| 2021-01-20 | 2,990 | 3,030 | 2,972 | 3,015 | 33,900 | 3,015 |
| 2021-01-19 | 3,040 | 3,050 | 3,000 | 3,000 | 17,600 | 3,000 |
| 2021-01-18 | 3,015 | 3,030 | 3,005 | 3,025 | 13,900 | 3,025 |
| 2021-01-15 | 3,115 | 3,115 | 3,035 | 3,035 | 40,800 | 3,035 |
| 2021-01-14 | 3,105 | 3,155 | 3,105 | 3,115 | 31,400 | 3,115 |
| 2021-01-13 | 3,115 | 3,155 | 3,105 | 3,120 | 28,100 | 3,120 |
| 2021-01-12 | 3,075 | 3,160 | 3,060 | 3,145 | 46,800 | 3,145 |
| 2021-01-08 | 3,055 | 3,100 | 3,035 | 3,075 | 43,300 | 3,075 |
| 2021-01-07 | 3,050 | 3,095 | 2,984 | 3,045 | 64,300 | 3,045 |
| 2021-01-06 | 2,986 | 3,015 | 2,974 | 2,974 | 52,000 | 2,974 |
| 2021-01-05 | 2,988 | 3,005 | 2,987 | 3,005 | 51,400 | 3,005 |
| 2021-01-04 | 3,040 | 3,045 | 3,010 | 3,025 | 52,300 | 3,025 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
