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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 3,685 | 3,710 | 3,665 | 3,680 | 65,300 | 3,680 |
| 2021-09-22 | 3,605 | 3,625 | 3,575 | 3,580 | 64,800 | 3,580 |
| 2021-09-21 | 3,535 | 3,690 | 3,530 | 3,600 | 84,300 | 3,600 |
| 2021-09-17 | 3,790 | 3,805 | 3,735 | 3,745 | 77,300 | 3,745 |
| 2021-09-16 | 3,720 | 3,765 | 3,700 | 3,755 | 45,600 | 3,755 |
| 2021-09-15 | 3,735 | 3,735 | 3,670 | 3,720 | 53,300 | 3,720 |
| 2021-09-14 | 3,730 | 3,810 | 3,730 | 3,805 | 66,500 | 3,805 |
| 2021-09-13 | 3,700 | 3,795 | 3,695 | 3,795 | 58,200 | 3,795 |
| 2021-09-10 | 3,665 | 3,710 | 3,665 | 3,710 | 75,100 | 3,710 |
| 2021-09-09 | 3,655 | 3,700 | 3,645 | 3,665 | 26,600 | 3,665 |
| 2021-09-08 | 3,715 | 3,750 | 3,705 | 3,725 | 47,500 | 3,725 |
| 2021-09-07 | 3,715 | 3,745 | 3,695 | 3,725 | 43,900 | 3,725 |
| 2021-09-06 | 3,680 | 3,710 | 3,620 | 3,655 | 27,800 | 3,655 |
| 2021-09-03 | 3,590 | 3,685 | 3,590 | 3,670 | 55,500 | 3,670 |
| 2021-09-02 | 3,560 | 3,575 | 3,535 | 3,565 | 36,000 | 3,565 |
| 2021-09-01 | 3,510 | 3,560 | 3,510 | 3,560 | 47,400 | 3,560 |
| 2021-08-31 | 3,490 | 3,550 | 3,480 | 3,520 | 30,800 | 3,520 |
| 2021-08-30 | 3,520 | 3,540 | 3,505 | 3,525 | 17,600 | 3,525 |
| 2021-08-27 | 3,470 | 3,480 | 3,450 | 3,460 | 25,100 | 3,460 |
| 2021-08-26 | 3,480 | 3,510 | 3,460 | 3,505 | 24,500 | 3,505 |
| 2021-08-25 | 3,470 | 3,495 | 3,420 | 3,460 | 31,100 | 3,460 |
| 2021-08-24 | 3,410 | 3,470 | 3,410 | 3,465 | 35,100 | 3,465 |
| 2021-08-23 | 3,395 | 3,445 | 3,390 | 3,390 | 27,400 | 3,390 |
| 2021-08-20 | 3,400 | 3,410 | 3,365 | 3,385 | 34,600 | 3,385 |
| 2021-08-19 | 3,455 | 3,485 | 3,420 | 3,425 | 27,000 | 3,425 |
| 2021-08-18 | 3,455 | 3,515 | 3,455 | 3,480 | 19,500 | 3,480 |
| 2021-08-17 | 3,495 | 3,515 | 3,480 | 3,485 | 15,200 | 3,485 |
| 2021-08-16 | 3,520 | 3,530 | 3,440 | 3,460 | 31,000 | 3,460 |
| 2021-08-13 | 3,535 | 3,590 | 3,535 | 3,555 | 23,100 | 3,555 |
| 2021-08-12 | 3,590 | 3,590 | 3,510 | 3,560 | 40,200 | 3,560 |
| 2021-08-11 | 3,525 | 3,535 | 3,495 | 3,530 | 45,700 | 3,530 |
| 2021-08-10 | 3,530 | 3,540 | 3,480 | 3,495 | 46,600 | 3,495 |
| 2021-08-06 | 3,550 | 3,580 | 3,540 | 3,550 | 21,600 | 3,550 |
| 2021-08-05 | 3,520 | 3,575 | 3,505 | 3,550 | 47,000 | 3,550 |
| 2021-08-04 | 3,575 | 3,620 | 3,475 | 3,520 | 66,000 | 3,520 |
| 2021-08-03 | 3,540 | 3,585 | 3,530 | 3,585 | 42,000 | 3,585 |
| 2021-08-02 | 3,550 | 3,610 | 3,540 | 3,590 | 46,300 | 3,590 |
| 2021-07-30 | 3,480 | 3,565 | 3,465 | 3,505 | 123,700 | 3,505 |
| 2021-07-29 | 3,475 | 3,485 | 3,440 | 3,480 | 31,300 | 3,480 |
| 2021-07-28 | 3,475 | 3,515 | 3,465 | 3,475 | 28,900 | 3,475 |
| 2021-07-27 | 3,425 | 3,495 | 3,420 | 3,475 | 39,700 | 3,475 |
| 2021-07-26 | 3,405 | 3,415 | 3,390 | 3,390 | 34,400 | 3,390 |
| 2021-07-21 | 3,340 | 3,365 | 3,315 | 3,330 | 44,900 | 3,330 |
| 2021-07-20 | 3,235 | 3,295 | 3,235 | 3,275 | 57,500 | 3,275 |
| 2021-07-19 | 3,230 | 3,290 | 3,185 | 3,280 | 61,600 | 3,280 |
| 2021-07-16 | 3,270 | 3,315 | 3,255 | 3,295 | 38,000 | 3,295 |
| 2021-07-15 | 3,295 | 3,300 | 3,235 | 3,260 | 32,100 | 3,260 |
| 2021-07-14 | 3,260 | 3,300 | 3,250 | 3,290 | 18,500 | 3,290 |
| 2021-07-13 | 3,240 | 3,300 | 3,240 | 3,300 | 22,700 | 3,300 |
| 2021-07-12 | 3,210 | 3,250 | 3,195 | 3,240 | 51,500 | 3,240 |
| 2021-07-09 | 3,100 | 3,155 | 3,065 | 3,135 | 67,900 | 3,135 |
| 2021-07-08 | 3,170 | 3,175 | 3,135 | 3,145 | 41,500 | 3,145 |
| 2021-07-07 | 3,175 | 3,195 | 3,150 | 3,175 | 45,000 | 3,175 |
| 2021-07-06 | 3,255 | 3,260 | 3,215 | 3,215 | 15,700 | 3,215 |
| 2021-07-05 | 3,240 | 3,275 | 3,230 | 3,245 | 20,900 | 3,245 |
| 2021-07-02 | 3,295 | 3,305 | 3,255 | 3,265 | 59,900 | 3,265 |
| 2021-07-01 | 3,215 | 3,230 | 3,190 | 3,210 | 42,200 | 3,210 |
| 2021-06-30 | 3,240 | 3,265 | 3,210 | 3,215 | 32,400 | 3,215 |
| 2021-06-29 | 3,215 | 3,230 | 3,190 | 3,230 | 32,500 | 3,230 |
| 2021-06-28 | 3,255 | 3,280 | 3,250 | 3,265 | 32,100 | 3,265 |
| 2021-06-25 | 3,285 | 3,310 | 3,255 | 3,280 | 26,100 | 3,280 |
| 2021-06-24 | 3,250 | 3,275 | 3,230 | 3,260 | 20,900 | 3,260 |
| 2021-06-23 | 3,340 | 3,340 | 3,285 | 3,290 | 33,000 | 3,290 |
| 2021-06-22 | 3,350 | 3,380 | 3,330 | 3,360 | 43,100 | 3,360 |
| 2021-06-21 | 3,295 | 3,315 | 3,255 | 3,285 | 68,200 | 3,285 |
| 2021-06-18 | 3,410 | 3,415 | 3,355 | 3,365 | 65,400 | 3,365 |
| 2021-06-17 | 3,440 | 3,460 | 3,425 | 3,425 | 22,300 | 3,425 |
| 2021-06-16 | 3,435 | 3,475 | 3,435 | 3,460 | 20,400 | 3,460 |
| 2021-06-15 | 3,410 | 3,450 | 3,410 | 3,445 | 43,200 | 3,445 |
| 2021-06-14 | 3,400 | 3,445 | 3,400 | 3,415 | 50,300 | 3,415 |
| 2021-06-11 | 3,370 | 3,385 | 3,345 | 3,355 | 50,200 | 3,355 |
| 2021-06-10 | 3,335 | 3,390 | 3,335 | 3,375 | 34,600 | 3,375 |
| 2021-06-09 | 3,375 | 3,395 | 3,340 | 3,340 | 36,600 | 3,340 |
| 2021-06-08 | 3,335 | 3,395 | 3,335 | 3,375 | 26,600 | 3,375 |
| 2021-06-07 | 3,420 | 3,420 | 3,350 | 3,350 | 40,700 | 3,350 |
| 2021-06-04 | 3,335 | 3,405 | 3,335 | 3,380 | 30,800 | 3,380 |
| 2021-06-03 | 3,335 | 3,390 | 3,325 | 3,380 | 34,800 | 3,380 |
| 2021-06-02 | 3,335 | 3,385 | 3,320 | 3,340 | 60,900 | 3,340 |
| 2021-06-01 | 3,350 | 3,400 | 3,350 | 3,380 | 35,400 | 3,380 |
| 2021-05-31 | 3,385 | 3,390 | 3,325 | 3,350 | 40,200 | 3,350 |
| 2021-05-28 | 3,365 | 3,430 | 3,365 | 3,415 | 42,700 | 3,415 |
| 2021-05-27 | 3,395 | 3,425 | 3,330 | 3,345 | 118,300 | 3,345 |
| 2021-05-26 | 3,405 | 3,440 | 3,385 | 3,415 | 35,000 | 3,415 |
| 2021-05-25 | 3,480 | 3,480 | 3,440 | 3,455 | 35,400 | 3,455 |
| 2021-05-24 | 3,480 | 3,535 | 3,475 | 3,500 | 31,500 | 3,500 |
| 2021-05-21 | 3,445 | 3,505 | 3,435 | 3,480 | 47,900 | 3,480 |
| 2021-05-20 | 3,465 | 3,550 | 3,465 | 3,500 | 40,300 | 3,500 |
| 2021-05-19 | 3,460 | 3,520 | 3,450 | 3,465 | 33,800 | 3,465 |
| 2021-05-18 | 3,470 | 3,530 | 3,455 | 3,530 | 44,100 | 3,530 |
| 2021-05-17 | 3,520 | 3,540 | 3,435 | 3,465 | 43,800 | 3,465 |
| 2021-05-14 | 3,480 | 3,570 | 3,460 | 3,525 | 61,900 | 3,525 |
| 2021-05-13 | 3,500 | 3,575 | 3,420 | 3,420 | 92,800 | 3,420 |
| 2021-05-12 | 3,570 | 3,570 | 3,435 | 3,475 | 122,500 | 3,475 |
| 2021-05-11 | 3,340 | 3,370 | 3,295 | 3,325 | 111,700 | 3,325 |
| 2021-05-10 | 3,370 | 3,390 | 3,355 | 3,365 | 43,800 | 3,365 |
| 2021-05-07 | 3,330 | 3,445 | 3,330 | 3,400 | 87,200 | 3,400 |
| 2021-05-06 | 3,225 | 3,340 | 3,225 | 3,325 | 104,000 | 3,325 |
| 2021-04-30 | 3,165 | 3,220 | 3,155 | 3,175 | 119,300 | 3,175 |
| 2021-04-28 | 3,235 | 3,235 | 3,165 | 3,165 | 81,000 | 3,165 |
| 2021-04-27 | 3,300 | 3,300 | 3,230 | 3,235 | 49,400 | 3,235 |
| 2021-04-26 | 3,310 | 3,340 | 3,285 | 3,300 | 44,300 | 3,300 |
| 2021-04-23 | 3,350 | 3,355 | 3,300 | 3,305 | 37,900 | 3,305 |
| 2021-04-22 | 3,390 | 3,410 | 3,340 | 3,350 | 45,300 | 3,350 |
| 2021-04-21 | 3,320 | 3,370 | 3,320 | 3,350 | 51,700 | 3,350 |
| 2021-04-20 | 3,470 | 3,470 | 3,370 | 3,380 | 74,100 | 3,380 |
| 2021-04-19 | 3,475 | 3,540 | 3,470 | 3,520 | 58,100 | 3,520 |
| 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
