4041 日本曹達(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	426	431	426	428	152,000	2,077.67
1984-12-27	435	440	431	431	154,000	2,092.23
1984-12-26	450	455	435	435	112,000	2,111.65
1984-12-25	443	455	438	455	124,000	2,208.74
1984-12-24	432	438	431	433	76,000	2,101.94
1984-12-22	437	437	431	431	70,000	2,092.23
1984-12-21	437	440	431	431	151,000	2,092.23
1984-12-20	437	444	436	439	152,000	2,131.07
1984-12-19	439	445	436	439	121,000	2,131.07
1984-12-18	440	453	440	449	70,000	2,179.61
1984-12-17	445	445	436	436	96,000	2,116.50
1984-12-15	435	444	435	443	47,000	2,150.49
1984-12-14	443	445	436	436	153,000	2,116.50
1984-12-13	442	449	442	446	76,000	2,165.05
1984-12-12	432	442	432	442	41,000	2,145.63
1984-12-11	442	442	431	434	105,000	2,106.80
1984-12-10	449	449	440	442	108,000	2,145.63
1984-12-07	450	454	443	444	175,000	2,155.34
1984-12-06	459	459	451	453	177,000	2,199.03
1984-12-05	478	478	455	460	269,000	2,233.01
1984-12-04	478	479	470	478	596,000	2,320.39
1984-12-03	460	477	456	463	490,000	2,247.57
1984-12-01	450	456	447	455	150,000	2,208.74
1984-11-30	440	440	436	440	165,000	2,135.92
1984-11-29	441	442	437	440	121,000	2,135.92
1984-11-28	436	443	435	436	198,000	2,116.50
1984-11-27	441	445	440	445	204,000	2,160.19
1984-11-26	450	450	440	441	94,000	2,140.78
1984-11-24	440	450	440	449	104,000	2,179.61
1984-11-22	446	455	445	445	115,000	2,160.19
1984-11-21	456	460	448	448	187,000	2,174.76
1984-11-20	464	464	457	460	113,000	2,233.01
1984-11-19	456	465	455	459	271,000	2,228.16
1984-11-17	463	464	457	458	127,000	2,223.30
1984-11-16	442	460	441	460	212,000	2,233.01
1984-11-15	445	450	443	443	191,000	2,150.49
1984-11-14	447	448	441	441	283,000	2,140.78
1984-11-13	459	459	444	448	416,000	2,174.76
1984-11-12	450	452	445	450	129,000	2,184.47
1984-11-09	447	447	441	447	178,000	2,169.90
1984-11-08	440	455	438	441	193,000	2,140.78
1984-11-07	454	454	441	441	210,000	2,140.78
1984-11-06	455	456	444	444	203,000	2,155.34
1984-11-05	455	459	453	459	60,000	2,228.16
1984-11-02	455	459	451	451	113,000	2,189.32
1984-11-01	457	465	455	465	154,000	2,257.28
1984-10-31	469	470	456	456	179,000	2,213.59
1984-10-30	468	474	461	461	270,000	2,237.86
1984-10-29	475	480	465	478	257,000	2,320.39
1984-10-27	485	485	465	468	244,000	2,271.84
1984-10-26	490	493	463	479	640,000	2,325.24
1984-10-25	501	501	480	489	2,016,000	2,373.79
1984-10-24	460	500	460	486	3,140,999	2,359.22
1984-10-23	438	447	437	440	420,000	2,135.92
1984-10-22	435	442	432	435	159,000	2,111.65
1984-10-20	430	435	428	430	74,000	2,087.38
1984-10-19	424	425	420	420	94,000	2,038.83
1984-10-18	416	424	416	419	229,000	2,033.98
1984-10-17	416	425	416	425	23,000	2,063.11
1984-10-16	424	424	416	416	95,000	2,019.42
1984-10-15	420	430	418	425	85,000	2,063.11
1984-10-12	415	425	415	418	57,000	2,029.13
1984-10-11	424	427	415	415	73,000	2,014.56
1984-10-09	414	429	414	424	82,000	2,058.25
1984-10-08	411	413	411	411	49,000	1,995.15
1984-10-06	408	421	408	416	73,000	2,019.42
1984-10-05	408	410	407	409	127,000	1,985.44
1984-10-04	413	413	407	407	103,000	1,975.73
1984-10-03	411	412	410	411	68,000	1,995.15
1984-10-02	411	415	410	410	119,000	1,990.29
1984-10-01	413	415	410	410	275,000	1,990.29
1984-09-29	408	414	408	414	95,000	2,009.71
1984-09-28	410	413	408	408	192,000	1,980.58
1984-09-27	411	416	410	410	160,000	1,990.29
1984-09-26	412	420	411	412	137,000	2,000
1984-09-25	411	420	410	410	130,000	1,990.29
1984-09-22	418	420	410	410	82,000	1,990.29
1984-09-21	438	438	420	423	189,000	2,053.40
1984-09-20	428	440	428	438	241,000	2,126.21
1984-09-19	410	423	410	423	107,000	2,053.40
1984-09-18	410	417	407	410	249,000	1,990.29
1984-09-17	413	415	410	410	150,000	1,990.29
1984-09-14	415	417	407	410	226,000	1,990.29
1984-09-13	427	430	418	420	110,000	2,038.83
1984-09-12	428	430	425	427	108,000	2,072.82
1984-09-11	433	433	425	430	105,000	2,087.38
1984-09-10	445	445	438	438	87,000	2,126.21
1984-09-07	446	455	445	445	109,000	2,160.19
1984-09-06	458	458	445	445	71,000	2,160.19
1984-09-05	455	462	450	462	226,000	2,242.72
1984-09-04	464	464	455	461	286,000	2,237.86
1984-09-03	468	470	461	464	269,000	2,252.43
1984-09-01	454	473	451	470	847,000	2,281.55
1984-08-31	435	449	435	449	200,000	2,179.61
1984-08-30	435	436	431	433	67,000	2,101.94
1984-08-29	437	443	437	437	83,000	2,121.36
1984-08-28	442	445	438	441	93,000	2,140.78
1984-08-27	443	445	440	440	135,000	2,135.92
1984-08-25	443	445	442	444	45,000	2,155.34
1984-08-24	449	449	440	445	147,000	2,160.19
1984-08-23	441	445	435	445	195,000	2,160.19
1984-08-22	441	445	439	440	99,000	2,135.92
1984-08-21	445	445	436	438	136,000	2,126.21
1984-08-20	433	442	431	440	218,000	2,135.92
1984-08-18	425	430	423	423	117,000	2,053.40
1984-08-17	430	430	425	430	118,000	2,087.38
1984-08-16	430	436	430	435	96,000	2,111.65
1984-08-15	431	444	429	434	330,000	2,106.80
1984-08-14	423	435	420	430	209,000	2,087.38
1984-08-13	405	424	405	424	106,000	2,058.25
1984-08-10	399	409	395	403	101,000	1,956.31
1984-08-09	393	400	393	400	93,000	1,941.75
1984-08-08	401	402	390	392	197,000	1,902.91
1984-08-07	408	409	401	401	155,000	1,946.60
1984-08-06	400	410	400	410	101,000	1,990.29
1984-08-04	400	405	395	405	165,000	1,966.02
1984-08-03	405	415	400	400	166,000	1,941.75
1984-08-02	402	410	401	403	176,000	1,956.31
1984-08-01	398	405	391	397	234,000	1,927.18
1984-07-31	410	413	403	405	117,000	1,966.02
1984-07-30	415	420	411	411	77,000	1,995.15
1984-07-28	415	415	415	415	69,000	2,014.56
1984-07-27	433	434	426	430	129,000	2,087.38
1984-07-26	424	440	419	436	236,000	2,116.50
1984-07-25	391	404	391	404	191,000	1,961.17
1984-07-24	399	399	381	387	168,000	1,878.64
1984-07-23	408	410	390	396	298,000	1,922.33
1984-07-21	404	413	400	413	92,000	2,004.85
1984-07-20	420	420	410	414	147,000	2,009.71
1984-07-19	434	435	425	425	120,000	2,063.11
1984-07-18	430	439	420	439	188,000	2,131.07
1984-07-17	433	437	432	435	66,000	2,111.65
1984-07-16	433	438	433	433	63,000	2,101.94
1984-07-13	438	438	433	433	135,000	2,101.94
1984-07-12	438	440	435	436	168,000	2,116.50
1984-07-11	450	455	430	433	304,000	2,101.94
1984-07-10	458	459	450	452	98,000	2,194.17
1984-07-09	459	460	455	460	26,000	2,233.01
1984-07-07	460	460	455	455	66,000	2,208.74
1984-07-06	460	461	450	460	56,000	2,233.01
1984-07-05	458	468	454	456	87,000	2,213.59
1984-07-04	450	460	450	459	112,000	2,228.16
1984-07-03	455	455	448	450	225,000	2,184.47
1984-07-02	469	469	450	450	124,000	2,184.47
1984-06-30	475	475	460	469	367,000	2,276.70
1984-06-29	465	477	465	473	280,000	2,296.12
1984-06-28	445	459	444	459	288,000	2,228.16
1984-06-27	443	443	431	433	362,000	2,101.94
1984-06-26	459	459	440	445	200,000	2,160.19
1984-06-25	462	463	460	461	77,000	2,237.86
1984-06-23	470	470	465	466	68,000	2,262.14
1984-06-22	470	477	470	471	69,000	2,286.41
1984-06-21	479	479	475	475	45,000	2,305.83
1984-06-20	482	485	478	478	51,000	2,320.39
1984-06-19	472	480	472	477	60,000	2,315.53
1984-06-18	462	477	462	477	46,000	2,315.53
1984-06-16	461	469	461	461	40,000	2,237.86
1984-06-15	461	470	461	461	94,000	2,237.86
1984-06-14	486	487	470	471	229,000	2,286.41
1984-06-13	489	490	485	487	171,000	2,364.08
1984-06-12	483	494	481	485	175,000	2,354.37
1984-06-11	483	491	480	481	96,000	2,334.95
1984-06-08	486	495	478	478	281,000	2,320.39
1984-06-07	490	495	487	491	60,000	2,383.50
1984-06-06	485	488	485	486	59,000	2,359.22
1984-06-05	499	505	490	494	92,000	2,398.06
1984-06-04	479	485	479	484	21,000	2,349.51
1984-06-02	468	478	468	478	67,000	2,320.39
1984-06-01	463	475	463	473	99,000	2,296.12
1984-05-31	488	488	463	464	117,000	2,252.43
1984-05-30	494	494	490	493	79,000	2,393.20
1984-05-29	487	495	487	495	110,000	2,402.91
1984-05-28	493	493	483	490	157,000	2,378.64
1984-05-26	505	505	500	503	144,000	2,441.75
1984-05-25	516	516	507	507	103,000	2,461.17
1984-05-24	512	520	512	516	61,000	2,504.85
1984-05-23	508	513	507	512	68,000	2,485.44
1984-05-22	506	510	505	506	76,000	2,456.31
1984-05-21	519	519	510	510	104,000	2,475.73
1984-05-19	510	519	510	519	51,000	2,519.42
1984-05-18	502	520	502	505	226,000	2,451.46
1984-05-17	536	537	515	522	193,000	2,533.98
1984-05-16	547	547	536	537	71,000	2,606.80
1984-05-15	541	549	540	540	85,000	2,621.36
1984-05-14	560	560	542	554	263,000	2,689.32
1984-05-11	560	562	555	555	290,000	2,694.17
1984-05-10	557	565	542	554	365,000	2,689.32
1984-05-09	560	561	550	550	187,000	2,669.90
1984-05-08	582	583	560	561	654,000	2,723.30
1984-05-07	557	575	549	574	1,184,000	2,786.41
1984-05-04	533	550	525	547	510,000	2,655.34
1984-05-02	521	525	517	524	161,000	2,543.69
1984-05-01	522	525	515	520	192,000	2,524.27
1984-04-28	523	523	510	512	212,000	2,485.44
1984-04-27	521	529	520	526	123,000	2,553.40
1984-04-26	515	530	515	524	180,000	2,543.69
1984-04-25	512	520	512	516	122,000	2,504.85
1984-04-24	512	517	511	511	127,000	2,480.58
1984-04-23	513	520	513	514	105,000	2,495.15
1984-04-21	511	520	510	520	82,000	2,524.27
1984-04-20	511	520	510	519	119,000	2,519.42
1984-04-19	517	517	510	510	139,000	2,475.73
1984-04-18	520	520	515	517	235,000	2,509.71
1984-04-17	529	529	520	520	157,000	2,524.27
1984-04-16	529	534	520	534	134,000	2,592.23
1984-04-13	519	525	518	525	165,000	2,548.54
1984-04-12	521	521	516	516	176,000	2,504.85
1984-04-11	518	527	518	521	111,000	2,529.13
1984-04-10	525	535	518	528	152,000	2,563.11
1984-04-09	539	540	515	525	253,000	2,548.54
1984-04-07	533	534	530	533	96,000	2,587.38
1984-04-06	539	545	535	543	419,000	2,635.92
1984-04-05	524	537	514	533	395,000	2,587.38
1984-04-04	509	518	507	507	702,000	2,461.17
1984-04-03	509	518	509	509	190,000	2,470.87
1984-04-02	515	515	502	507	427,000	2,461.17
1984-03-31	514	519	507	513	234,000	2,490.29
1984-03-30	518	520	510	513	338,000	2,490.29
1984-03-29	518	540	516	527	269,000	2,558.25
1984-03-28	517	525	502	518	728,000	2,514.56
1984-03-27	528	530	514	516	304,000	2,504.85
1984-03-26	521	531	511	530	356,000	2,572.82
1984-03-24	540	540	528	532	461,000	2,582.52
1984-03-23	547	550	541	541	193,000	2,626.21
1984-03-22	532	537	532	533	137,000	2,587.38
1984-03-21	543	549	540	547	203,000	2,655.34
1984-03-19	548	550	541	548	203,000	2,660.19
1984-03-17	548	555	545	550	160,000	2,669.90
1984-03-16	563	563	545	546	456,000	2,650.49
1984-03-15	532	569	528	563	551,000	2,733.01
1984-03-14	525	532	524	529	192,000	2,567.96
1984-03-13	534	534	523	523	289,000	2,538.83
1984-03-12	523	530	522	524	262,000	2,543.69
1984-03-09	520	522	511	522	479,000	2,533.98
1984-03-08	513	522	513	516	216,000	2,504.85
1984-03-07	537	538	521	523	423,000	2,538.83
1984-03-06	545	545	534	536	471,000	2,601.94
1984-03-05	546	555	545	545	131,000	2,645.63
1984-03-03	551	551	545	545	105,000	2,645.63
1984-03-02	546	550	545	545	247,000	2,645.63
1984-03-01	550	554	545	546	233,000	2,650.49
1984-02-29	559	559	546	558	274,000	2,708.74
1984-02-28	557	557	549	552	320,000	2,679.61
1984-02-27	542	555	542	547	615,000	2,655.34
1984-02-25	547	552	545	550	129,000	2,669.90
1984-02-24	544	550	542	544	126,000	2,640.78
1984-02-23	544	550	541	546	97,000	2,650.49
1984-02-22	551	551	541	543	209,000	2,635.92
1984-02-21	562	562	552	552	202,000	2,679.61
1984-02-20	557	567	553	563	84,000	2,733.01
1984-02-18	561	561	551	555	75,000	2,694.17
1984-02-17	570	570	551	551	226,000	2,674.76
1984-02-16	559	572	559	568	153,000	2,757.28
1984-02-15	569	573	556	563	141,000	2,733.01
1984-02-14	575	578	555	565	219,000	2,742.72
1984-02-13	572	585	571	578	227,000	2,805.83
1984-02-10	571	583	563	571	297,000	2,771.84
1984-02-09	590	599	570	570	1,011,000	2,766.99
1984-02-08	566	590	560	589	1,636,000	2,859.22
1984-02-07	574	574	556	556	380,000	2,699.03
1984-02-06	568	578	560	565	360,000	2,742.72
1984-02-04	560	563	555	558	267,000	2,708.74
1984-02-03	571	580	566	566	198,000	2,747.57
1984-02-02	566	590	566	575	623,000	2,791.26
1984-02-01	560	575	556	573	600,000	2,781.55
1984-01-31	560	565	551	551	342,000	2,674.76
1984-01-30	566	570	558	560	452,000	2,718.45
1984-01-28	552	564	552	556	530,000	2,699.03
1984-01-27	526	555	525	555	591,000	2,694.17
1984-01-26	535	537	526	526	557,000	2,553.40
1984-01-25	545	545	535	537	446,000	2,606.80
1984-01-24	556	559	546	546	209,000	2,650.49
1984-01-23	551	563	546	556	546,000	2,699.03
1984-01-21	555	560	550	550	375,000	2,669.90
1984-01-20	569	569	560	560	340,000	2,718.45
1984-01-19	562	565	560	565	369,000	2,742.72
1984-01-18	571	574	563	564	283,000	2,737.86
1984-01-17	560	578	560	575	381,000	2,791.26
1984-01-13	566	568	555	560	870,000	2,718.45
1984-01-12	572	577	568	568	496,000	2,757.28
1984-01-11	574	577	572	577	426,000	2,800.97
1984-01-10	572	577	571	574	279,000	2,786.41
1984-01-09	579	585	576	585	432,000	2,839.81
1984-01-07	588	588	570	576	260,000	2,796.12
1984-01-06	567	585	567	578	413,000	2,805.83
1984-01-05	571	575	565	575	533,000	2,791.26
1984-01-04	588	589	575	575	225,000	2,791.26

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