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
2023-02-034,1204,1304,0654,115166,6004,115
2023-02-024,2154,2254,1304,13574,7004,135
2023-02-014,2304,2604,2004,21573,4004,215
2023-01-314,1854,2654,1854,24072,9004,240
2023-01-304,1604,1854,1504,17583,4004,175
2023-01-274,1354,1654,1354,16551,7004,165
2023-01-264,0854,1254,0804,12549,4004,125
2023-01-254,0804,0954,0554,08549,2004,085
2023-01-244,0704,0954,0704,07543,8004,075
2023-01-234,0404,0554,0254,05048,3004,050
2023-01-203,9904,0153,9904,00033,4004,000
2023-01-194,0204,0303,9853,99048,6003,990
2023-01-184,0204,0553,9854,02561,6004,025
2023-01-173,9504,0303,9354,01552,0004,015
2023-01-164,0304,0353,9653,96595,2003,965
2023-01-134,0604,0804,0454,05050,3004,050
2023-01-124,1204,1204,0754,08551,2004,085
2023-01-114,1054,1254,0654,120100,9004,120
2023-01-104,1554,1654,0754,085113,7004,085
2023-01-064,1054,1554,1004,14548,8004,145
2023-01-054,1554,1604,0954,10566,2004,105
2023-01-044,2804,2854,1504,15583,1004,155

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