4041 日本曹達(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-01-19 | 3,260 | 3,265 | 3,175 | 3,185 | 62,300 | 3,185 |
| 2022-01-18 | 3,285 | 3,305 | 3,270 | 3,275 | 35,000 | 3,275 |
| 2022-01-17 | 3,360 | 3,360 | 3,285 | 3,285 | 27,300 | 3,285 |
| 2022-01-14 | 3,310 | 3,340 | 3,300 | 3,340 | 46,300 | 3,340 |
| 2022-01-13 | 3,325 | 3,350 | 3,300 | 3,300 | 31,600 | 3,300 |
| 2022-01-12 | 3,365 | 3,370 | 3,330 | 3,340 | 24,500 | 3,340 |
| 2022-01-11 | 3,320 | 3,330 | 3,290 | 3,305 | 30,900 | 3,305 |
| 2022-01-07 | 3,310 | 3,335 | 3,280 | 3,315 | 34,500 | 3,315 |
| 2022-01-06 | 3,310 | 3,355 | 3,290 | 3,290 | 27,300 | 3,290 |
| 2022-01-05 | 3,365 | 3,365 | 3,305 | 3,355 | 23,700 | 3,355 |
| 2022-01-04 | 3,315 | 3,345 | 3,265 | 3,330 | 34,800 | 3,330 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
