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
2024-05-215,3005,3405,2805,31046,9005,310
2024-05-205,2505,3405,2505,29076,1005,290
2024-05-175,2905,2905,2005,24094,7005,240
2024-05-165,3005,3305,2605,290121,0005,290
2024-05-155,1505,3605,1305,280234,6005,280
2024-05-145,7705,7805,6705,71073,4005,710
2024-05-135,8705,8805,7305,80069,8005,800
2024-05-105,9305,9405,8105,85058,3005,850
2024-05-095,7705,9205,7705,91075,8005,910
2024-05-085,8005,8005,7205,77049,6005,770
2024-05-075,8105,8205,7305,81060,1005,810
2024-05-025,8005,8005,7205,76028,1005,760
2024-05-015,7705,8005,7205,79032,2005,790
2024-04-305,7105,7905,6805,79070,3005,790
2024-04-265,6105,6605,5905,640107,3005,640
2024-04-255,6605,6705,6305,63054,3005,630
2024-04-245,7105,7205,6605,68093,3005,680
2024-04-235,7405,7605,6905,71057,1005,710
2024-04-225,7305,7705,7005,74059,4005,740
2024-04-195,7905,7905,6405,70090,9005,700
2024-04-185,8205,8205,7705,79065,5005,790
2024-04-175,8705,8705,7705,80065,2005,800
2024-04-165,9505,9605,8405,86070,9005,860
2024-04-155,9305,9805,8905,98044,1005,980
2024-04-126,0006,0105,9405,95044,6005,950
2024-04-115,9005,9905,9005,98035,2005,980
2024-04-105,9205,9605,9205,96029,1005,960
2024-04-095,9505,9705,9005,92043,0005,920
2024-04-085,9405,9605,9005,93039,6005,930
2024-04-055,9105,9405,8805,940105,8005,940
2024-04-045,9906,0005,9105,92056,0005,920
2024-04-035,9506,0205,9105,96076,4005,960
2024-04-025,9705,9905,9205,95077,5005,950
2024-04-016,0606,0705,9305,97081,0005,970
2024-03-296,0806,1006,0406,06061,8006,060
2024-03-286,1106,1406,0206,04074,1006,040
2024-03-276,2106,2506,1906,22070,7006,220
2024-03-266,1606,2206,1606,17032,1006,170
2024-03-256,2606,2606,1606,16051,8006,160
2024-03-226,2006,2706,1506,25071,9006,250
2024-03-216,1106,1706,0806,16062,6006,160
2024-03-196,0306,1206,0206,08037,6006,080
2024-03-186,0506,0505,9906,03042,4006,030
2024-03-155,9906,0105,9405,97042,3005,970
2024-03-145,9405,9805,9205,98033,8005,980
2024-03-136,0306,0505,9105,92045,2005,920
2024-03-125,9705,9805,9105,97057,1005,970
2024-03-116,1006,1005,9706,02066,9006,020
2024-03-086,0006,1306,0006,11063,7006,110
2024-03-076,1406,1406,0106,03055,3006,030
2024-03-066,0406,0906,0406,06050,3006,060
2024-03-056,0506,0905,9806,05054,2006,050
2024-03-046,1306,1306,0606,06062,9006,060
2024-03-016,1106,1306,0306,04080,5006,040
2024-02-296,0806,1506,0606,14084,3006,140
2024-02-286,0406,1006,0206,06050,0006,060
2024-02-276,0406,1106,0306,05069,5006,050
2024-02-266,0206,0806,0106,04055,1006,040
2024-02-226,0006,0105,9606,00049,9006,000
2024-02-215,9305,9705,9005,95038,3005,950
2024-02-205,9805,9805,9305,93044,7005,930
2024-02-195,8505,9605,8505,96054,2005,960
2024-02-165,8305,8905,8105,85056,6005,850
2024-02-155,8605,9005,7505,79068,8005,790
2024-02-145,8505,9105,8105,850111,0005,850
2024-02-135,8005,8405,6705,830129,2005,830
2024-02-095,7205,7605,6905,71096,3005,710
2024-02-085,7305,7505,6505,72084,1005,720
2024-02-075,6805,7705,6805,77058,3005,770
2024-02-065,7205,7505,6905,71059,7005,710
2024-02-055,7305,7305,6805,72041,0005,720
2024-02-025,7305,7305,6505,67075,9005,670
2024-02-015,7005,7005,6605,69048,6005,690
2024-01-315,6705,7205,6005,720103,7005,720
2024-01-305,7905,7905,6305,660117,3005,660
2024-01-295,7705,7905,7205,760123,1005,760
2024-01-265,8005,8105,7405,75054,1005,750
2024-01-255,7305,8205,7305,81045,8005,810
2024-01-245,7405,7605,7205,73040,5005,730
2024-01-235,8105,8205,7505,75059,6005,750
2024-01-225,8205,8505,7805,81048,1005,810
2024-01-195,7405,8105,7405,79061,4005,790
2024-01-185,6805,7505,6705,73050,5005,730
2024-01-175,7505,7805,6905,69070,1005,690
2024-01-165,7605,7605,7005,71052,9005,710
2024-01-155,6505,7705,6505,74061,1005,740
2024-01-125,7505,7605,6405,66074,8005,660
2024-01-115,7205,7805,7205,73074,1005,730
2024-01-105,6705,7205,6505,69063,6005,690
2024-01-095,6205,6705,6005,67076,8005,670
2024-01-055,5505,5805,5305,58061,4005,580
2024-01-045,4305,5205,3705,52064,6005,520

分割・併合履歴 : [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株