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
2022-10-064,5354,5754,5204,52564,3004,525
2022-10-054,5704,5704,4954,50557,7004,505
2022-10-044,4604,5454,4554,54088,9004,540
2022-10-034,3654,3854,3004,36070,2004,360
2022-09-304,4004,4254,3654,40575,1004,405
2022-09-294,4554,4554,3654,41076,1004,410
2022-09-284,4304,4804,4154,46589,0004,465
2022-09-274,4404,4754,4104,41561,1004,415
2022-09-264,5254,5254,3954,41098,1004,410
2022-09-224,4754,5454,4754,54549,7004,545
2022-09-214,5154,5454,4904,50530,5004,505
2022-09-204,4904,5604,4904,53049,5004,530
2022-09-164,4804,5204,4654,48072,7004,480
2022-09-154,5204,5204,4654,49038,1004,490
2022-09-144,4954,5504,4854,53587,3004,535
2022-09-134,5604,5604,5054,55556,6004,555
2022-09-124,6354,6404,5704,57038,8004,570
2022-09-094,5954,6104,5554,59074,2004,590
2022-09-084,4704,5454,4704,54598,1004,545
2022-09-074,4704,5054,4454,50085,3004,500
2022-09-064,4804,5004,4304,44563,7004,445
2022-09-054,4754,5004,4404,48095,6004,480
2022-09-024,5154,5304,4654,505118,0004,505
2022-09-014,5504,6104,5254,53583,6004,535
2022-08-314,5504,6504,5504,61586,6004,615
2022-08-304,5754,6304,5604,62064,2004,620
2022-08-294,5004,5704,5004,56082,4004,560
2022-08-264,5904,6104,5804,59548,2004,595
2022-08-254,5904,6204,5804,60066,2004,600
2022-08-244,5254,5854,5254,57076,6004,570
2022-08-234,4554,5304,4504,51098,3004,510
2022-08-224,4604,4954,4404,49063,6004,490
2022-08-194,4804,5204,4504,51058,3004,510
2022-08-184,4904,5254,4804,48038,1004,480
2022-08-174,5454,5754,5204,54570,2004,545
2022-08-164,5254,5254,4854,51053,6004,510
2022-08-154,5104,5354,4654,52591,8004,525
2022-08-124,6204,6304,5154,525105,8004,525
2022-08-104,5504,6004,5104,53599,0004,535
2022-08-094,5704,6154,5304,605104,5004,605
2022-08-084,5504,6204,5204,540109,1004,540
2022-08-054,5054,5654,4504,550120,7004,550
2022-08-044,6254,6404,4104,505212,0004,505
2022-08-034,6004,8004,3654,510539,3004,510
2022-08-024,2654,2854,1904,26068,5004,260
2022-08-014,2404,3454,2404,28078,3004,280
2022-07-294,2504,2554,1604,195132,3004,195
2022-07-284,2454,2554,2054,23059,0004,230
2022-07-274,2054,2154,1604,20566,4004,205
2022-07-264,2754,3054,2504,26535,9004,265
2022-07-254,3054,3104,2454,25538,0004,255
2022-07-224,3104,3504,2904,33544,0004,335
2022-07-214,2554,3004,2354,28547,2004,285
2022-07-204,3054,3054,2254,27080,6004,270
2022-07-194,2354,2354,2004,20537,0004,205
2022-07-154,2504,2504,1954,21051,8004,210
2022-07-144,2404,2754,2254,26057,7004,260
2022-07-134,2304,2604,2204,22580,3004,225
2022-07-124,2704,2704,1704,20567,7004,205
2022-07-114,2754,3104,2454,27039,3004,270
2022-07-084,2354,2954,2204,23595,1004,235
2022-07-074,2454,2604,2004,22566,9004,225
2022-07-064,2204,2354,1504,17559,3004,175
2022-07-054,3404,3404,2854,29034,2004,290
2022-07-044,3104,3204,2754,31035,5004,310
2022-07-014,4354,4454,2854,31585,1004,315
2022-06-304,3004,3654,2804,36556,4004,365
2022-06-294,2954,3504,2554,300136,9004,300
2022-06-284,2554,3654,2354,36559,4004,365
2022-06-274,2304,2354,1654,21065,4004,210
2022-06-244,1654,1954,1454,18078,5004,180
2022-06-234,2154,2904,1804,20057,8004,200
2022-06-224,3304,3504,2504,26038,8004,260
2022-06-214,2704,3204,2304,29559,6004,295
2022-06-204,3604,3604,1704,22065,2004,220
2022-06-174,4354,4904,3104,335237,6004,335
2022-06-164,4554,5554,4454,555142,3004,555
2022-06-154,3104,4054,3104,36561,8004,365
2022-06-144,3104,3654,2854,35545,4004,355
2022-06-134,2954,3754,2804,36053,2004,360
2022-06-104,3604,4104,3454,36573,5004,365
2022-06-094,3554,4554,3354,425192,3004,425
2022-06-084,2504,3604,2204,305133,5004,305
2022-06-074,1804,2504,1654,22049,6004,220
2022-06-064,0754,1904,0754,17052,0004,170
2022-06-034,1254,1304,0404,10560,8004,105
2022-06-024,2004,2654,0654,080112,0004,080
2022-06-014,0304,0803,9804,01576,7004,015
2022-05-313,9954,0253,9704,00092,2004,000
2022-05-303,9104,0353,9104,015182,0004,015
2022-05-273,8653,8803,8353,86035,0003,860
2022-05-263,8353,8753,8303,86534,5003,865
2022-05-253,8603,9103,8103,86565,1003,865
2022-05-243,9003,9003,7853,80094,5003,800
2022-05-233,9253,9453,9003,90537,6003,905
2022-05-203,8003,9203,8003,90584,3003,905
2022-05-193,7553,8053,7103,80083,0003,800
2022-05-183,8103,8353,7703,82588,7003,825
2022-05-173,8103,8403,7703,83539,5003,835
2022-05-163,8153,8153,7153,76545,3003,765
2022-05-133,6903,8203,6803,82077,1003,820
2022-05-123,7303,7753,7053,71585,3003,715
2022-05-113,5253,8103,5203,750257,1003,750
2022-05-103,4303,4803,3853,45534,8003,455
2022-05-093,4953,5253,4703,50043,0003,500
2022-05-063,4703,5103,4453,51051,7003,510
2022-05-023,4153,4503,3803,43533,0003,435
2022-04-283,3053,4303,3053,43070,6003,430
2022-04-273,3003,3253,2753,305101,2003,305
2022-04-263,3553,3603,3153,33533,7003,335
2022-04-253,3953,3953,3453,34553,8003,345
2022-04-223,4053,4303,4003,43063,1003,430
2022-04-213,4003,4353,3953,41591,5003,415
2022-04-203,3253,3903,3253,39056,1003,390
2022-04-193,2353,3203,2353,32048,7003,320
2022-04-183,2503,2553,2053,23020,5003,230
2022-04-153,2753,2953,2603,27521,4003,275
2022-04-143,2753,3103,2753,29526,2003,295
2022-04-133,2603,2903,2553,29032,1003,290
2022-04-123,2953,2953,2303,23571,5003,235
2022-04-113,2553,3053,2553,29527,7003,295
2022-04-083,3303,3303,2603,29046,0003,290
2022-04-073,2903,2903,2403,27035,3003,270
2022-04-063,3753,3803,3253,32540,3003,325
2022-04-053,4203,4253,3803,39056,3003,390
2022-04-043,3653,4003,3603,39521,2003,395
2022-04-013,3503,3753,3203,35535,6003,355
2022-03-313,3653,4153,3553,37056,9003,370
2022-03-303,4553,4553,3603,42075,4003,420
2022-03-293,5003,5353,4803,53054,8003,530
2022-03-283,5403,5403,5003,51544,8003,515
2022-03-253,5403,5453,4803,51070,3003,510
2022-03-243,4703,5153,4503,51576,0003,515
2022-03-233,4753,5003,4153,495112,3003,495
2022-03-223,5203,5253,4553,48085,4003,480
2022-03-183,5103,5353,4703,490145,5003,490
2022-03-173,5103,5303,4553,52573,8003,525
2022-03-163,5653,5653,4853,48561,8003,485
2022-03-153,5003,5653,5003,56555,6003,565
2022-03-143,5253,5303,4703,47075,5003,470
2022-03-113,4303,5003,4203,49572,5003,495
2022-03-103,3453,4353,2803,43569,4003,435
2022-03-093,2253,2753,2203,25061,6003,250
2022-03-083,2703,2703,1803,20577,0003,205
2022-03-073,3403,3503,2653,27548,8003,275
2022-03-043,3853,4153,3403,36042,4003,360
2022-03-033,3453,3953,3303,38538,6003,385
2022-03-023,3153,3253,2953,31054,0003,310
2022-03-013,3703,3853,3353,35548,7003,355
2022-02-283,3203,3803,3103,37049,1003,370
2022-02-253,3603,3853,2853,30547,5003,305
2022-02-243,3103,3603,2953,36039,0003,360
2022-02-223,3053,3303,2853,32023,2003,320
2022-02-213,4103,4103,3453,35516,1003,355
2022-02-183,4403,4653,4153,43023,2003,430
2022-02-173,5103,5153,4453,45018,1003,450
2022-02-163,5003,5303,4903,51049,4003,510
2022-02-153,4703,5103,4403,46542,9003,465
2022-02-143,4353,4703,3853,47043,5003,470
2022-02-103,5103,5353,4403,46566,4003,465
2022-02-093,4353,5103,4103,495101,9003,495
2022-02-083,5003,5653,3953,415105,4003,415
2022-02-073,5003,5203,4053,435136,2003,435
2022-02-043,2803,3053,2703,30070,9003,300
2022-02-033,3003,3153,2803,28037,4003,280
2022-02-023,2303,3103,2303,30048,8003,300
2022-02-013,2553,2753,2503,26035,8003,260
2022-01-313,2653,2803,2403,26032,5003,260
2022-01-283,2203,2853,2003,24560,7003,245
2022-01-273,2153,2253,1453,17067,1003,170
2022-01-263,2453,2653,2053,20535,9003,205
2022-01-253,2253,2503,1953,25054,4003,250
2022-01-243,1653,2253,1353,22547,9003,225
2022-01-213,1903,1903,1603,17043,3003,170
2022-01-203,1853,2503,1853,19536,9003,195
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