4041 日本曹達(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4,120 | 4,130 | 4,065 | 4,115 | 166,600 | 4,115 |
| 2023-02-02 | 4,215 | 4,225 | 4,130 | 4,135 | 74,700 | 4,135 |
| 2023-02-01 | 4,230 | 4,260 | 4,200 | 4,215 | 73,400 | 4,215 |
| 2023-01-31 | 4,185 | 4,265 | 4,185 | 4,240 | 72,900 | 4,240 |
| 2023-01-30 | 4,160 | 4,185 | 4,150 | 4,175 | 83,400 | 4,175 |
| 2023-01-27 | 4,135 | 4,165 | 4,135 | 4,165 | 51,700 | 4,165 |
| 2023-01-26 | 4,085 | 4,125 | 4,080 | 4,125 | 49,400 | 4,125 |
| 2023-01-25 | 4,080 | 4,095 | 4,055 | 4,085 | 49,200 | 4,085 |
| 2023-01-24 | 4,070 | 4,095 | 4,070 | 4,075 | 43,800 | 4,075 |
| 2023-01-23 | 4,040 | 4,055 | 4,025 | 4,050 | 48,300 | 4,050 |
| 2023-01-20 | 3,990 | 4,015 | 3,990 | 4,000 | 33,400 | 4,000 |
| 2023-01-19 | 4,020 | 4,030 | 3,985 | 3,990 | 48,600 | 3,990 |
| 2023-01-18 | 4,020 | 4,055 | 3,985 | 4,025 | 61,600 | 4,025 |
| 2023-01-17 | 3,950 | 4,030 | 3,935 | 4,015 | 52,000 | 4,015 |
| 2023-01-16 | 4,030 | 4,035 | 3,965 | 3,965 | 95,200 | 3,965 |
| 2023-01-13 | 4,060 | 4,080 | 4,045 | 4,050 | 50,300 | 4,050 |
| 2023-01-12 | 4,120 | 4,120 | 4,075 | 4,085 | 51,200 | 4,085 |
| 2023-01-11 | 4,105 | 4,125 | 4,065 | 4,120 | 100,900 | 4,120 |
| 2023-01-10 | 4,155 | 4,165 | 4,075 | 4,085 | 113,700 | 4,085 |
| 2023-01-06 | 4,105 | 4,155 | 4,100 | 4,145 | 48,800 | 4,145 |
| 2023-01-05 | 4,155 | 4,160 | 4,095 | 4,105 | 66,200 | 4,105 |
| 2023-01-04 | 4,280 | 4,285 | 4,150 | 4,155 | 83,100 | 4,155 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株