4041 日本曹達(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-193,2603,2653,1753,18562,3003,185
2022-01-183,2853,3053,2703,27535,0003,275
2022-01-173,3603,3603,2853,28527,3003,285
2022-01-143,3103,3403,3003,34046,3003,340
2022-01-133,3253,3503,3003,30031,6003,300
2022-01-123,3653,3703,3303,34024,5003,340
2022-01-113,3203,3303,2903,30530,9003,305
2022-01-073,3103,3353,2803,31534,5003,315
2022-01-063,3103,3553,2903,29027,3003,290
2022-01-053,3653,3653,3053,35523,7003,355
2022-01-043,3153,3453,2653,33034,8003,330

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