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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,310 | 5,320 | 5,240 | 5,290 | 63,600 | 5,290 |
| 2024-07-25 | 5,260 | 5,310 | 5,220 | 5,280 | 124,100 | 5,280 |
| 2024-07-24 | 5,310 | 5,310 | 5,240 | 5,270 | 126,500 | 5,270 |
| 2024-07-23 | 5,380 | 5,400 | 5,310 | 5,330 | 92,200 | 5,330 |
| 2024-07-22 | 5,400 | 5,420 | 5,340 | 5,340 | 79,400 | 5,340 |
| 2024-07-19 | 5,450 | 5,460 | 5,410 | 5,450 | 49,100 | 5,450 |
| 2024-07-18 | 5,450 | 5,520 | 5,450 | 5,470 | 43,500 | 5,470 |
| 2024-07-17 | 5,440 | 5,510 | 5,440 | 5,510 | 56,100 | 5,510 |
| 2024-07-16 | 5,410 | 5,430 | 5,390 | 5,410 | 56,700 | 5,410 |
| 2024-07-12 | 5,390 | 5,440 | 5,360 | 5,390 | 78,500 | 5,390 |
| 2024-07-11 | 5,410 | 5,420 | 5,380 | 5,380 | 90,400 | 5,380 |
| 2024-07-10 | 5,360 | 5,390 | 5,340 | 5,390 | 59,600 | 5,390 |
| 2024-07-09 | 5,330 | 5,380 | 5,310 | 5,360 | 63,100 | 5,360 |
| 2024-07-08 | 5,330 | 5,370 | 5,310 | 5,370 | 68,300 | 5,370 |
| 2024-07-05 | 5,380 | 5,390 | 5,310 | 5,310 | 74,900 | 5,310 |
| 2024-07-04 | 5,340 | 5,400 | 5,340 | 5,400 | 59,800 | 5,400 |
| 2024-07-03 | 5,320 | 5,360 | 5,290 | 5,340 | 64,500 | 5,340 |
| 2024-07-02 | 5,290 | 5,340 | 5,260 | 5,320 | 128,400 | 5,320 |
| 2024-07-01 | 5,270 | 5,310 | 5,240 | 5,270 | 93,100 | 5,270 |
| 2024-06-28 | 5,280 | 5,290 | 5,240 | 5,260 | 69,400 | 5,260 |
| 2024-06-27 | 5,220 | 5,280 | 5,220 | 5,280 | 79,800 | 5,280 |
| 2024-06-26 | 5,190 | 5,240 | 5,170 | 5,220 | 44,900 | 5,220 |
| 2024-06-25 | 5,160 | 5,190 | 5,140 | 5,160 | 61,200 | 5,160 |
| 2024-06-24 | 5,120 | 5,140 | 5,100 | 5,110 | 59,500 | 5,110 |
| 2024-06-21 | 5,100 | 5,120 | 5,090 | 5,090 | 74,900 | 5,090 |
| 2024-06-20 | 5,090 | 5,100 | 5,050 | 5,100 | 101,200 | 5,100 |
| 2024-06-19 | 5,020 | 5,120 | 5,020 | 5,110 | 56,100 | 5,110 |
| 2024-06-18 | 5,030 | 5,040 | 5,010 | 5,030 | 99,300 | 5,030 |
| 2024-06-17 | 5,060 | 5,060 | 4,990 | 5,010 | 217,200 | 5,010 |
| 2024-06-14 | 5,040 | 5,110 | 5,010 | 5,110 | 172,300 | 5,110 |
| 2024-06-13 | 5,080 | 5,090 | 5,030 | 5,030 | 166,500 | 5,030 |
| 2024-06-12 | 5,130 | 5,150 | 5,080 | 5,100 | 98,600 | 5,100 |
| 2024-06-11 | 5,130 | 5,160 | 5,100 | 5,140 | 63,800 | 5,140 |
| 2024-06-10 | 5,080 | 5,150 | 5,060 | 5,150 | 73,200 | 5,150 |
| 2024-06-07 | 5,080 | 5,080 | 5,040 | 5,050 | 64,200 | 5,050 |
| 2024-06-06 | 5,100 | 5,100 | 5,040 | 5,080 | 86,600 | 5,080 |
| 2024-06-05 | 5,150 | 5,150 | 5,090 | 5,120 | 74,700 | 5,120 |
| 2024-06-04 | 5,130 | 5,170 | 5,090 | 5,160 | 74,000 | 5,160 |
| 2024-06-03 | 5,130 | 5,170 | 5,120 | 5,140 | 99,600 | 5,140 |
| 2024-05-31 | 5,080 | 5,100 | 5,050 | 5,080 | 82,800 | 5,080 |
| 2024-05-30 | 5,020 | 5,070 | 4,980 | 5,030 | 95,100 | 5,030 |
| 2024-05-29 | 5,150 | 5,170 | 5,050 | 5,050 | 146,100 | 5,050 |
| 2024-05-28 | 5,180 | 5,220 | 5,150 | 5,170 | 62,400 | 5,170 |
| 2024-05-27 | 5,140 | 5,170 | 5,100 | 5,170 | 66,400 | 5,170 |
| 2024-05-24 | 5,150 | 5,160 | 5,120 | 5,160 | 69,100 | 5,160 |
| 2024-05-23 | 5,130 | 5,170 | 5,110 | 5,160 | 62,000 | 5,160 |
| 2024-05-22 | 5,230 | 5,250 | 5,110 | 5,120 | 210,200 | 5,120 |
| 2024-05-21 | 5,300 | 5,340 | 5,280 | 5,310 | 46,900 | 5,310 |
| 2024-05-20 | 5,250 | 5,340 | 5,250 | 5,290 | 76,100 | 5,290 |
| 2024-05-17 | 5,290 | 5,290 | 5,200 | 5,240 | 94,700 | 5,240 |
| 2024-05-16 | 5,300 | 5,330 | 5,260 | 5,290 | 121,000 | 5,290 |
| 2024-05-15 | 5,150 | 5,360 | 5,130 | 5,280 | 234,600 | 5,280 |
| 2024-05-14 | 5,770 | 5,780 | 5,670 | 5,710 | 73,400 | 5,710 |
| 2024-05-13 | 5,870 | 5,880 | 5,730 | 5,800 | 69,800 | 5,800 |
| 2024-05-10 | 5,930 | 5,940 | 5,810 | 5,850 | 58,300 | 5,850 |
| 2024-05-09 | 5,770 | 5,920 | 5,770 | 5,910 | 75,800 | 5,910 |
| 2024-05-08 | 5,800 | 5,800 | 5,720 | 5,770 | 49,600 | 5,770 |
| 2024-05-07 | 5,810 | 5,820 | 5,730 | 5,810 | 60,100 | 5,810 |
| 2024-05-02 | 5,800 | 5,800 | 5,720 | 5,760 | 28,100 | 5,760 |
| 2024-05-01 | 5,770 | 5,800 | 5,720 | 5,790 | 32,200 | 5,790 |
| 2024-04-30 | 5,710 | 5,790 | 5,680 | 5,790 | 70,300 | 5,790 |
| 2024-04-26 | 5,610 | 5,660 | 5,590 | 5,640 | 107,300 | 5,640 |
| 2024-04-25 | 5,660 | 5,670 | 5,630 | 5,630 | 54,300 | 5,630 |
| 2024-04-24 | 5,710 | 5,720 | 5,660 | 5,680 | 93,300 | 5,680 |
| 2024-04-23 | 5,740 | 5,760 | 5,690 | 5,710 | 57,100 | 5,710 |
| 2024-04-22 | 5,730 | 5,770 | 5,700 | 5,740 | 59,400 | 5,740 |
| 2024-04-19 | 5,790 | 5,790 | 5,640 | 5,700 | 90,900 | 5,700 |
| 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
