4041 日本曹達(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 5,820 | 5,820 | 5,770 | 5,790 | 65,500 | 5,790 |
| 2024-04-17 | 5,870 | 5,870 | 5,770 | 5,800 | 65,200 | 5,800 |
| 2024-04-16 | 5,950 | 5,960 | 5,840 | 5,860 | 70,900 | 5,860 |
| 2024-04-15 | 5,930 | 5,980 | 5,890 | 5,980 | 44,100 | 5,980 |
| 2024-04-12 | 6,000 | 6,010 | 5,940 | 5,950 | 44,600 | 5,950 |
| 2024-04-11 | 5,900 | 5,990 | 5,900 | 5,980 | 35,200 | 5,980 |
| 2024-04-10 | 5,920 | 5,960 | 5,920 | 5,960 | 29,100 | 5,960 |
| 2024-04-09 | 5,950 | 5,970 | 5,900 | 5,920 | 43,000 | 5,920 |
| 2024-04-08 | 5,940 | 5,960 | 5,900 | 5,930 | 39,600 | 5,930 |
| 2024-04-05 | 5,910 | 5,940 | 5,880 | 5,940 | 105,800 | 5,940 |
| 2024-04-04 | 5,990 | 6,000 | 5,910 | 5,920 | 56,000 | 5,920 |
| 2024-04-03 | 5,950 | 6,020 | 5,910 | 5,960 | 76,400 | 5,960 |
| 2024-04-02 | 5,970 | 5,990 | 5,920 | 5,950 | 77,500 | 5,950 |
| 2024-04-01 | 6,060 | 6,070 | 5,930 | 5,970 | 81,000 | 5,970 |
| 2024-03-29 | 6,080 | 6,100 | 6,040 | 6,060 | 61,800 | 6,060 |
| 2024-03-28 | 6,110 | 6,140 | 6,020 | 6,040 | 74,100 | 6,040 |
| 2024-03-27 | 6,210 | 6,250 | 6,190 | 6,220 | 70,700 | 6,220 |
| 2024-03-26 | 6,160 | 6,220 | 6,160 | 6,170 | 32,100 | 6,170 |
| 2024-03-25 | 6,260 | 6,260 | 6,160 | 6,160 | 51,800 | 6,160 |
| 2024-03-22 | 6,200 | 6,270 | 6,150 | 6,250 | 71,900 | 6,250 |
| 2024-03-21 | 6,110 | 6,170 | 6,080 | 6,160 | 62,600 | 6,160 |
| 2024-03-19 | 6,030 | 6,120 | 6,020 | 6,080 | 37,600 | 6,080 |
| 2024-03-18 | 6,050 | 6,050 | 5,990 | 6,030 | 42,400 | 6,030 |
| 2024-03-15 | 5,990 | 6,010 | 5,940 | 5,970 | 42,300 | 5,970 |
| 2024-03-14 | 5,940 | 5,980 | 5,920 | 5,980 | 33,800 | 5,980 |
| 2024-03-13 | 6,030 | 6,050 | 5,910 | 5,920 | 45,200 | 5,920 |
| 2024-03-12 | 5,970 | 5,980 | 5,910 | 5,970 | 57,100 | 5,970 |
| 2024-03-11 | 6,100 | 6,100 | 5,970 | 6,020 | 66,900 | 6,020 |
| 2024-03-08 | 6,000 | 6,130 | 6,000 | 6,110 | 63,700 | 6,110 |
| 2024-03-07 | 6,140 | 6,140 | 6,010 | 6,030 | 55,300 | 6,030 |
| 2024-03-06 | 6,040 | 6,090 | 6,040 | 6,060 | 50,300 | 6,060 |
| 2024-03-05 | 6,050 | 6,090 | 5,980 | 6,050 | 54,200 | 6,050 |
| 2024-03-04 | 6,130 | 6,130 | 6,060 | 6,060 | 62,900 | 6,060 |
| 2024-03-01 | 6,110 | 6,130 | 6,030 | 6,040 | 80,500 | 6,040 |
| 2024-02-29 | 6,080 | 6,150 | 6,060 | 6,140 | 84,300 | 6,140 |
| 2024-02-28 | 6,040 | 6,100 | 6,020 | 6,060 | 50,000 | 6,060 |
| 2024-02-27 | 6,040 | 6,110 | 6,030 | 6,050 | 69,500 | 6,050 |
| 2024-02-26 | 6,020 | 6,080 | 6,010 | 6,040 | 55,100 | 6,040 |
| 2024-02-22 | 6,000 | 6,010 | 5,960 | 6,000 | 49,900 | 6,000 |
| 2024-02-21 | 5,930 | 5,970 | 5,900 | 5,950 | 38,300 | 5,950 |
| 2024-02-20 | 5,980 | 5,980 | 5,930 | 5,930 | 44,700 | 5,930 |
| 2024-02-19 | 5,850 | 5,960 | 5,850 | 5,960 | 54,200 | 5,960 |
| 2024-02-16 | 5,830 | 5,890 | 5,810 | 5,850 | 56,600 | 5,850 |
| 2024-02-15 | 5,860 | 5,900 | 5,750 | 5,790 | 68,800 | 5,790 |
| 2024-02-14 | 5,850 | 5,910 | 5,810 | 5,850 | 111,000 | 5,850 |
| 2024-02-13 | 5,800 | 5,840 | 5,670 | 5,830 | 129,200 | 5,830 |
| 2024-02-09 | 5,720 | 5,760 | 5,690 | 5,710 | 96,300 | 5,710 |
| 2024-02-08 | 5,730 | 5,750 | 5,650 | 5,720 | 84,100 | 5,720 |
| 2024-02-07 | 5,680 | 5,770 | 5,680 | 5,770 | 58,300 | 5,770 |
| 2024-02-06 | 5,720 | 5,750 | 5,690 | 5,710 | 59,700 | 5,710 |
| 2024-02-05 | 5,730 | 5,730 | 5,680 | 5,720 | 41,000 | 5,720 |
| 2024-02-02 | 5,730 | 5,730 | 5,650 | 5,670 | 75,900 | 5,670 |
| 2024-02-01 | 5,700 | 5,700 | 5,660 | 5,690 | 48,600 | 5,690 |
| 2024-01-31 | 5,670 | 5,720 | 5,600 | 5,720 | 103,700 | 5,720 |
| 2024-01-30 | 5,790 | 5,790 | 5,630 | 5,660 | 117,300 | 5,660 |
| 2024-01-29 | 5,770 | 5,790 | 5,720 | 5,760 | 123,100 | 5,760 |
| 2024-01-26 | 5,800 | 5,810 | 5,740 | 5,750 | 54,100 | 5,750 |
| 2024-01-25 | 5,730 | 5,820 | 5,730 | 5,810 | 45,800 | 5,810 |
| 2024-01-24 | 5,740 | 5,760 | 5,720 | 5,730 | 40,500 | 5,730 |
| 2024-01-23 | 5,810 | 5,820 | 5,750 | 5,750 | 59,600 | 5,750 |
| 2024-01-22 | 5,820 | 5,850 | 5,780 | 5,810 | 48,100 | 5,810 |
| 2024-01-19 | 5,740 | 5,810 | 5,740 | 5,790 | 61,400 | 5,790 |
| 2024-01-18 | 5,680 | 5,750 | 5,670 | 5,730 | 50,500 | 5,730 |
| 2024-01-17 | 5,750 | 5,780 | 5,690 | 5,690 | 70,100 | 5,690 |
| 2024-01-16 | 5,760 | 5,760 | 5,700 | 5,710 | 52,900 | 5,710 |
| 2024-01-15 | 5,650 | 5,770 | 5,650 | 5,740 | 61,100 | 5,740 |
| 2024-01-12 | 5,750 | 5,760 | 5,640 | 5,660 | 74,800 | 5,660 |
| 2024-01-11 | 5,720 | 5,780 | 5,720 | 5,730 | 74,100 | 5,730 |
| 2024-01-10 | 5,670 | 5,720 | 5,650 | 5,690 | 63,600 | 5,690 |
| 2024-01-09 | 5,620 | 5,670 | 5,600 | 5,670 | 76,800 | 5,670 |
| 2024-01-05 | 5,550 | 5,580 | 5,530 | 5,580 | 61,400 | 5,580 |
| 2024-01-04 | 5,430 | 5,520 | 5,370 | 5,520 | 64,600 | 5,520 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
