4041 日本曹達(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	412	416	412	414	60,000	2,009.71
1985-12-27	416	420	415	415	51,000	2,014.56
1985-12-26	416	416	413	414	92,000	2,009.71
1985-12-25	413	414	412	413	109,000	2,004.85
1985-12-24	415	415	413	413	57,000	2,004.85
1985-12-23	414	420	414	416	87,000	2,019.42
1985-12-21	415	420	415	415	53,000	2,014.56
1985-12-20	419	419	415	415	138,000	2,014.56
1985-12-19	417	420	416	419	88,000	2,033.98
1985-12-18	416	419	416	416	91,000	2,019.42
1985-12-17	420	425	419	419	138,000	2,033.98
1985-12-16	419	419	418	419	59,000	2,033.98
1985-12-13	420	425	417	418	115,000	2,029.13
1985-12-12	418	425	416	425	171,000	2,063.11
1985-12-11	423	423	418	418	112,000	2,029.13
1985-12-10	420	427	417	424	157,000	2,058.25
1985-12-09	420	424	415	417	164,000	2,024.27
1985-12-07	420	420	415	415	72,000	2,014.56
1985-12-06	427	427	421	422	91,000	2,048.54
1985-12-05	428	428	422	422	56,000	2,048.54
1985-12-04	421	429	421	424	75,000	2,058.25
1985-12-03	427	432	421	422	123,000	2,048.54
1985-12-02	431	438	426	432	142,000	2,097.09
1985-11-30	413	426	412	426	551,000	2,067.96
1985-11-29	415	415	412	414	460,000	2,009.71
1985-11-28	419	420	415	416	243,000	2,019.42
1985-11-27	420	420	418	420	274,000	2,038.83
1985-11-26	423	425	423	424	96,000	2,058.25
1985-11-25	430	430	425	425	121,000	2,063.11
1985-11-22	431	431	425	425	124,000	2,063.11
1985-11-21	435	439	432	433	90,000	2,101.94
1985-11-20	445	445	436	439	75,000	2,131.07
1985-11-19	450	450	442	444	203,000	2,155.34
1985-11-18	444	453	442	446	159,000	2,165.05
1985-11-16	457	457	441	441	130,000	2,140.78
1985-11-15	439	447	434	442	165,000	2,145.63
1985-11-14	445	445	435	444	233,000	2,155.34
1985-11-13	458	458	447	449	110,000	2,179.61
1985-11-12	445	458	445	458	204,000	2,223.30
1985-11-11	465	465	450	450	264,000	2,184.47
1985-11-08	475	475	461	468	746,000	2,271.84
1985-11-07	454	477	451	473	1,572,000	2,296.12
1985-11-06	449	454	441	454	376,000	2,203.88
1985-11-05	450	454	445	446	423,000	2,165.05
1985-11-02	443	448	435	448	65,000	2,174.76
1985-11-01	449	450	439	443	229,000	2,150.49
1985-10-31	433	449	433	446	240,000	2,165.05
1985-10-30	435	438	430	435	90,000	2,111.65
1985-10-29	436	438	425	425	73,000	2,063.11
1985-10-28	425	438	425	438	50,000	2,126.21
1985-10-26	425	431	421	430	30,000	2,087.38
1985-10-25	439	440	425	425	183,000	2,063.11
1985-10-24	436	436	431	434	102,000	2,106.80
1985-10-23	438	440	431	431	327,000	2,092.23
1985-10-22	425	440	425	440	77,000	2,135.92
1985-10-21	437	437	425	425	35,000	2,063.11
1985-10-19	439	439	431	433	132,000	2,101.94
1985-10-18	416	440	415	439	354,000	2,131.07
1985-10-17	420	420	414	415	58,000	2,014.56
1985-10-16	416	420	416	418	60,000	2,029.13
1985-10-15	418	420	416	418	38,000	2,029.13
1985-10-14	415	420	411	415	25,000	2,014.56
1985-10-11	412	414	410	411	72,000	1,995.15
1985-10-09	411	415	410	415	69,000	2,014.56
1985-10-08	415	430	415	416	75,000	2,019.42
1985-10-07	410	415	408	413	59,000	2,004.85
1985-10-05	407	412	406	410	21,000	1,990.29
1985-10-04	408	410	407	410	54,000	1,990.29
1985-10-03	409	412	408	408	66,000	1,980.58
1985-10-02	410	410	407	407	84,000	1,975.73
1985-10-01	408	410	405	410	145,000	1,990.29
1985-09-30	410	414	410	410	83,000	1,990.29
1985-09-28	412	412	410	410	35,000	1,990.29
1985-09-27	414	415	412	415	49,000	2,014.56
1985-09-26	415	420	415	415	73,000	2,014.56
1985-09-25	423	425	410	415	168,000	2,014.56
1985-09-24	437	437	421	425	68,000	2,063.11
1985-09-21	425	430	420	420	25,000	2,038.83
1985-09-20	415	429	415	429	251,000	2,082.52
1985-09-19	415	420	415	420	146,000	2,038.83
1985-09-18	413	415	413	415	101,000	2,014.56
1985-09-17	417	418	413	413	216,000	2,004.85
1985-09-13	419	420	416	418	377,000	2,029.13
1985-09-12	421	426	417	420	229,000	2,038.83
1985-09-11	430	433	421	425	136,000	2,063.11
1985-09-10	437	437	432	432	133,000	2,097.09
1985-09-09	443	443	438	438	73,000	2,126.21
1985-09-07	441	441	438	438	56,000	2,126.21
1985-09-06	445	450	441	443	102,000	2,150.49
1985-09-05	442	445	442	443	27,000	2,150.49
1985-09-04	451	451	443	445	171,000	2,160.19
1985-09-03	442	455	441	454	297,000	2,203.88
1985-09-02	440	443	436	437	93,000	2,121.36
1985-08-31	432	445	431	440	97,000	2,135.92
1985-08-30	445	445	430	430	234,000	2,087.38
1985-08-29	435	440	435	440	138,000	2,135.92
1985-08-28	430	438	430	430	122,000	2,087.38
1985-08-27	428	436	423	425	203,000	2,063.11
1985-08-26	440	440	435	436	63,000	2,116.50
1985-08-24	443	443	438	438	88,000	2,126.21
1985-08-23	427	445	427	438	215,000	2,126.21
1985-08-22	437	437	425	425	88,000	2,063.11
1985-08-21	422	438	422	435	109,000	2,111.65
1985-08-20	429	429	420	421	170,000	2,043.69
1985-08-19	425	435	425	429	25,000	2,082.52
1985-08-17	441	441	428	435	134,000	2,111.65
1985-08-16	424	440	424	439	205,000	2,131.07
1985-08-15	411	424	411	419	157,000	2,033.98
1985-08-14	420	425	416	416	61,000	2,019.42
1985-08-13	420	425	420	420	31,000	2,038.83
1985-08-12	431	431	426	430	38,000	2,087.38
1985-08-09	418	435	418	426	133,000	2,067.96
1985-08-08	420	425	415	418	135,000	2,029.13
1985-08-07	431	431	421	421	75,000	2,043.69
1985-08-06	428	433	428	433	86,000	2,101.94
1985-08-05	430	435	422	423	38,000	2,053.40
1985-08-03	438	438	433	433	12,000	2,101.94
1985-08-02	416	440	416	440	90,000	2,135.92
1985-08-01	421	424	419	420	53,000	2,038.83
1985-07-31	407	425	405	425	121,000	2,063.11
1985-07-30	419	425	407	407	135,000	1,975.73
1985-07-29	417	422	417	420	50,000	2,038.83
1985-07-27	422	425	417	417	36,000	2,024.27
1985-07-26	420	420	420	420	47,000	2,038.83
1985-07-25	423	424	420	421	86,000	2,043.69
1985-07-24	426	427	425	425	135,000	2,063.11
1985-07-23	429	434	428	428	85,000	2,077.67
1985-07-22	433	440	426	428	65,000	2,077.67
1985-07-20	430	432	430	431	50,000	2,092.23
1985-07-19	435	437	430	435	140,000	2,111.65
1985-07-18	437	440	435	440	73,000	2,135.92
1985-07-17	432	440	432	432	105,000	2,097.09
1985-07-16	423	432	423	432	168,000	2,097.09
1985-07-15	435	437	422	425	154,000	2,063.11
1985-07-12	437	440	435	435	185,000	2,111.65
1985-07-11	455	455	441	441	107,000	2,140.78
1985-07-10	447	459	447	455	132,000	2,208.74
1985-07-09	452	452	445	446	154,000	2,165.05
1985-07-08	454	454	450	453	142,000	2,199.03
1985-07-06	458	458	453	453	57,000	2,199.03
1985-07-05	457	458	453	453	140,000	2,199.03
1985-07-04	467	467	457	463	162,000	2,247.57
1985-07-03	461	468	461	467	165,000	2,266.99
1985-07-02	462	465	457	461	77,000	2,237.86
1985-07-01	461	469	457	457	130,000	2,218.45
1985-06-29	465	465	460	460	34,000	2,233.01
1985-06-28	474	474	461	461	105,000	2,237.86
1985-06-27	465	469	460	469	171,000	2,276.70
1985-06-26	465	475	461	462	340,000	2,242.72
1985-06-25	456	485	456	465	160,000	2,257.28
1985-06-24	473	478	461	461	68,000	2,237.86
1985-06-22	460	465	456	465	75,000	2,257.28
1985-06-21	465	465	453	455	150,000	2,208.74
1985-06-20	465	465	460	461	145,000	2,237.86
1985-06-19	464	468	461	461	210,000	2,237.86
1985-06-18	468	468	462	463	99,000	2,247.57
1985-06-17	478	478	470	470	65,000	2,281.55
1985-06-15	477	477	469	477	94,000	2,315.53
1985-06-14	466	484	462	482	154,000	2,339.81
1985-06-13	466	469	461	461	129,000	2,237.86
1985-06-12	470	472	460	464	121,000	2,252.43
1985-06-11	472	475	469	469	127,000	2,276.70
1985-06-10	478	481	472	477	142,000	2,315.53
1985-06-07	473	487	473	482	337,000	2,339.81
1985-06-06	481	481	471	471	281,000	2,286.41
1985-06-05	498	498	480	480	358,000	2,330.10
1985-06-04	491	495	487	489	445,000	2,373.79
1985-06-03	507	515	486	486	613,000	2,359.22
1985-06-01	520	522	498	498	967,000	2,417.48
1985-05-31	530	539	516	520	2,332,999	2,524.27
1985-05-30	535	539	515	522	6,871,998	2,533.98
1985-05-29	494	529	493	525	7,763,998	2,548.54
1985-05-28	482	485	474	479	1,465,000	2,325.24
1985-05-27	462	478	462	478	1,405,000	2,320.39
1985-05-25	457	465	456	457	300,000	2,218.45
1985-05-24	442	459	441	459	217,000	2,228.16
1985-05-23	437	451	437	445	103,000	2,160.19
1985-05-22	435	440	435	435	81,000	2,111.65
1985-05-21	435	438	433	433	172,000	2,101.94
1985-05-20	435	435	430	435	153,000	2,111.65
1985-05-18	435	436	430	434	98,000	2,106.80
1985-05-17	439	440	438	440	122,000	2,135.92
1985-05-16	449	449	437	444	117,000	2,155.34
1985-05-15	459	459	445	449	140,000	2,179.61
1985-05-14	469	470	455	460	632,000	2,233.01
1985-05-13	455	465	455	465	232,000	2,257.28
1985-05-10	475	481	460	460	1,646,000	2,233.01
1985-05-09	444	470	440	470	1,216,000	2,281.55
1985-05-08	431	444	431	440	298,000	2,135.92
1985-05-07	426	435	426	426	36,000	2,067.96
1985-05-04	440	440	429	430	46,000	2,087.38
1985-05-02	426	438	425	438	180,000	2,126.21
1985-05-01	433	435	428	428	188,000	2,077.67
1985-04-30	433	440	433	435	79,000	2,111.65
1985-04-27	451	451	442	448	171,000	2,174.76
1985-04-26	444	450	435	441	450,000	2,140.78
1985-04-25	415	418	414	414	230,000	2,009.71
1985-04-24	420	421	413	413	447,000	2,004.85
1985-04-23	421	421	417	419	224,000	2,033.98
1985-04-22	421	425	419	421	61,000	2,043.69
1985-04-20	424	429	416	422	44,000	2,048.54
1985-04-19	417	430	416	429	64,000	2,082.52
1985-04-18	430	430	416	417	96,000	2,024.27
1985-04-17	413	430	413	430	81,000	2,087.38
1985-04-16	426	430	414	417	180,000	2,024.27
1985-04-15	437	437	430	430	90,000	2,087.38
1985-04-12	444	445	435	437	72,000	2,121.36
1985-04-11	433	447	432	446	148,000	2,165.05
1985-04-10	430	431	427	428	64,000	2,077.67
1985-04-09	437	437	425	425	65,000	2,063.11
1985-04-08	435	444	435	437	83,000	2,121.36
1985-04-06	448	448	444	444	39,000	2,155.34
1985-04-05	446	449	445	449	91,000	2,179.61
1985-04-04	445	450	444	445	124,000	2,160.19
1985-04-03	450	452	440	449	258,000	2,179.61
1985-04-02	440	455	439	451	291,000	2,189.32
1985-04-01	428	435	428	435	74,000	2,111.65
1985-03-30	425	433	425	433	49,000	2,101.94
1985-03-29	413	420	412	420	119,000	2,038.83
1985-03-28	411	415	410	411	183,000	1,995.15
1985-03-27	415	418	410	411	200,000	1,995.15
1985-03-26	423	423	420	420	162,000	2,038.83
1985-03-25	425	425	423	423	41,000	2,053.40
1985-03-23	425	425	422	424	54,000	2,058.25
1985-03-22	427	427	421	425	117,000	2,063.11
1985-03-20	427	430	425	428	140,000	2,077.67
1985-03-19	428	430	425	425	86,000	2,063.11
1985-03-18	431	431	428	430	97,000	2,087.38
1985-03-16	431	435	430	431	202,000	2,092.23
1985-03-15	431	432	431	431	155,000	2,092.23
1985-03-14	434	439	431	431	106,000	2,092.23
1985-03-13	436	439	432	439	84,000	2,131.07
1985-03-12	435	439	435	437	65,000	2,121.36
1985-03-11	435	440	435	435	60,000	2,111.65
1985-03-08	445	445	430	430	74,000	2,087.38
1985-03-07	451	451	445	445	76,000	2,160.19
1985-03-06	455	458	450	451	108,000	2,189.32
1985-03-05	452	458	451	453	52,000	2,199.03
1985-03-04	469	470	451	451	161,000	2,189.32
1985-03-02	466	466	452	455	198,000	2,208.74
1985-03-01	440	450	440	441	229,000	2,140.78
1985-02-28	435	436	431	435	121,000	2,111.65
1985-02-27	440	440	438	440	166,000	2,135.92
1985-02-26	446	450	441	441	176,000	2,140.78
1985-02-25	446	450	446	450	53,000	2,184.47
1985-02-23	449	449	446	446	72,000	2,165.05
1985-02-22	447	450	446	450	109,000	2,184.47
1985-02-21	450	459	447	447	64,000	2,169.90
1985-02-20	445	453	445	451	119,000	2,189.32
1985-02-19	448	448	445	446	29,000	2,165.05
1985-02-18	446	449	445	445	44,000	2,160.19
1985-02-16	451	453	445	445	75,000	2,160.19
1985-02-15	448	454	447	449	104,000	2,179.61
1985-02-14	457	457	447	447	198,000	2,169.90
1985-02-13	459	460	457	457	126,000	2,218.45
1985-02-12	460	460	453	459	128,000	2,228.16
1985-02-08	450	460	450	456	118,000	2,213.59
1985-02-07	447	451	447	447	84,000	2,169.90
1985-02-06	456	461	441	446	147,000	2,165.05
1985-02-05	456	462	456	461	97,000	2,237.86
1985-02-04	457	465	457	459	53,000	2,228.16
1985-02-02	459	459	456	459	57,000	2,228.16
1985-02-01	455	465	453	460	211,000	2,233.01
1985-01-31	455	470	451	452	433,000	2,194.17
1985-01-30	447	452	445	446	97,000	2,165.05
1985-01-29	445	452	443	452	125,000	2,194.17
1985-01-28	450	450	441	443	105,000	2,150.49
1985-01-26	451	451	445	450	153,000	2,184.47
1985-01-25	458	463	452	452	100,000	2,194.17
1985-01-24	463	470	456	456	193,000	2,213.59
1985-01-23	469	470	450	459	232,000	2,228.16
1985-01-22	480	483	465	469	175,000	2,276.70
1985-01-21	487	489	477	478	519,000	2,320.39
1985-01-19	486	486	475	475	258,000	2,305.83
1985-01-18	470	492	470	481	634,000	2,334.95
1985-01-17	493	494	470	472	1,116,000	2,291.26
1985-01-16	456	509	455	497	2,608,999	2,412.62
1985-01-14	465	466	451	459	181,000	2,228.16
1985-01-11	450	468	445	462	679,000	2,242.72
1985-01-10	435	460	435	455	419,000	2,208.74
1985-01-09	431	435	430	431	122,000	2,092.23
1985-01-08	425	440	424	435	52,000	2,111.65
1985-01-07	426	427	425	425	63,000	2,063.11
1985-01-05	433	433	425	426	49,000	2,067.96
1985-01-04	432	437	430	434	45,000	2,106.80

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