4041 日本曹達(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-163,4603,5103,4453,47023,2003,470
2021-04-153,4353,4703,4203,45030,0003,450
2021-04-143,4153,4553,4103,44040,6003,440
2021-04-133,4103,5003,3753,42538,6003,425
2021-04-123,4553,4653,3853,42047,8003,420
2021-04-093,4153,4903,4153,44560,2003,445
2021-04-083,5453,5603,4403,44563,0003,445
2021-04-073,4803,5453,4803,54540,2003,545
2021-04-063,5253,5453,4353,48047,3003,480
2021-04-053,4753,5253,4603,51043,4003,510
2021-04-023,5003,5103,4303,47533,2003,475
2021-04-013,4953,5153,4253,44542,3003,445
2021-03-313,4853,5553,4853,49549,9003,495
2021-03-303,6003,6003,4953,54547,6003,545
2021-03-293,6603,7053,5753,62572,1003,625
2021-03-263,6503,6553,6003,63561,1003,635
2021-03-253,6003,6353,5753,60557,7003,605
2021-03-243,6603,6603,5303,530102,0003,530
2021-03-233,7753,7903,6803,680122,2003,680
2021-03-223,8303,8303,7753,77580,9003,775
2021-03-193,7553,8553,7153,830103,5003,830
2021-03-183,7603,8353,7503,785100,2003,785
2021-03-173,7203,8053,7203,72561,0003,725
2021-03-163,6403,7153,6403,71572,0003,715
2021-03-153,6353,6503,5803,64052,9003,640
2021-03-123,5653,5853,5303,58578,8003,585
2021-03-113,5203,6053,5103,56553,4003,565
2021-03-103,5353,5403,4853,51569,7003,515
2021-03-093,5203,5503,4753,53581,8003,535
2021-03-083,5103,5203,4453,45060,6003,450
2021-03-053,3853,4553,3753,45088,1003,450
2021-03-043,3753,4653,3703,40560,4003,405
2021-03-033,3953,4153,3553,37585,8003,375
2021-03-023,4153,4553,3753,42088,4003,420
2021-03-013,3803,4653,3803,445108,3003,445
2021-02-263,4553,5003,3203,345164,9003,345
2021-02-253,4603,5153,4453,45583,6003,455
2021-02-243,3603,4353,3603,39053,7003,390
2021-02-223,4003,4503,3853,38540,0003,385
2021-02-193,3603,3753,3453,36536,8003,365
2021-02-183,3903,4453,3703,38542,8003,385
2021-02-173,3253,4303,3003,41056,4003,410
2021-02-163,3753,3853,3253,33044,8003,330
2021-02-153,4303,4503,4003,40040,5003,400
2021-02-123,4553,4803,4353,45550,7003,455
2021-02-103,4803,5503,4503,45060,0003,450
2021-02-093,4603,5353,4053,525130,6003,525
2021-02-083,3153,4803,3053,350101,0003,350
2021-02-053,1003,1003,0453,05544,7003,055
2021-02-043,0303,0903,0153,05547,8003,055
2021-02-033,0903,0903,0103,05539,2003,055
2021-02-023,0703,0803,0103,02533,2003,025
2021-02-012,9653,0752,9653,02536,0003,025
2021-01-292,9563,0602,9562,99775,4002,997
2021-01-282,9552,9822,9382,95075,2002,950
2021-01-273,0253,0553,0053,00538,9003,005
2021-01-263,0453,0553,0053,02557,7003,025
2021-01-253,0503,0703,0253,06027,8003,060
2021-01-223,0303,0553,0103,01037,3003,010
2021-01-213,0253,0853,0253,05545,6003,055
2021-01-202,9903,0302,9723,01533,9003,015
2021-01-193,0403,0503,0003,00017,6003,000
2021-01-183,0153,0303,0053,02513,9003,025
2021-01-153,1153,1153,0353,03540,8003,035
2021-01-143,1053,1553,1053,11531,4003,115
2021-01-133,1153,1553,1053,12028,1003,120
2021-01-123,0753,1603,0603,14546,8003,145
2021-01-083,0553,1003,0353,07543,3003,075
2021-01-073,0503,0952,9843,04564,3003,045
2021-01-062,9863,0152,9742,97452,0002,974
2021-01-052,9883,0052,9873,00551,4003,005
2021-01-043,0403,0453,0103,02552,3003,025

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