4041 日本曹達(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	396	396	386	396	461,000	1,922.33
1986-12-26	402	406	400	400	269,000	1,941.75
1986-12-25	406	410	403	403	323,000	1,956.31
1986-12-24	406	407	405	406	232,000	1,970.87
1986-12-23	406	410	405	405	305,000	1,966.02
1986-12-22	418	418	405	405	153,000	1,966.02
1986-12-19	412	418	410	418	183,000	2,029.13
1986-12-18	420	420	413	415	134,000	2,014.56
1986-12-17	425	425	415	420	146,000	2,038.83
1986-12-16	431	436	430	430	49,000	2,087.38
1986-12-15	431	431	430	430	99,000	2,087.38
1986-12-12	430	438	430	430	97,000	2,087.38
1986-12-11	431	440	428	430	207,000	2,087.38
1986-12-10	431	435	431	433	61,000	2,101.94
1986-12-09	438	438	430	430	71,000	2,087.38
1986-12-08	430	435	430	433	129,000	2,101.94
1986-12-06	423	425	423	425	170,000	2,063.11
1986-12-05	437	440	429	429	229,000	2,082.52
1986-12-04	440	443	433	440	226,000	2,135.92
1986-12-03	435	437	435	437	213,000	2,121.36
1986-12-02	444	444	433	435	77,000	2,111.65
1986-12-01	440	444	436	444	88,000	2,155.34
1986-11-29	436	444	431	431	238,000	2,092.23
1986-11-28	433	443	431	440	162,000	2,135.92
1986-11-27	423	435	423	433	400,000	2,101.94
1986-11-26	420	421	420	421	67,000	2,043.69
1986-11-25	434	435	425	425	43,000	2,063.11
1986-11-22	425	425	416	420	55,000	2,038.83
1986-11-21	440	440	432	432	33,000	2,097.09
1986-11-20	438	438	436	437	25,000	2,121.36
1986-11-19	435	435	435	435	4,000	2,111.65
1986-11-18	445	445	435	436	15,000	2,116.50
1986-11-17	450	450	443	445	57,000	2,160.19
1986-11-14	440	450	440	450	193,000	2,184.47
1986-11-13	439	454	438	450	122,000	2,184.47
1986-11-12	426	435	425	434	86,000	2,106.80
1986-11-11	420	434	415	420	189,000	2,038.83
1986-11-10	420	420	415	415	100,000	2,014.56
1986-11-07	414	420	408	420	149,000	2,038.83
1986-11-06	410	412	410	410	63,000	1,990.29
1986-11-05	408	415	408	415	39,000	2,014.56
1986-11-04	415	415	408	408	25,000	1,980.58
1986-11-01	416	420	415	420	27,000	2,038.83
1986-10-31	411	425	410	420	44,000	2,038.83
1986-10-30	417	417	405	406	50,000	1,970.87
1986-10-29	411	412	407	407	42,000	1,975.73
1986-10-28	410	412	408	411	28,000	1,995.15
1986-10-27	411	412	405	407	15,000	1,975.73
1986-10-25	401	410	401	408	38,000	1,980.58
1986-10-24	400	410	400	400	86,000	1,941.75
1986-10-23	405	405	401	402	50,000	1,951.46
1986-10-22	412	412	400	401	54,000	1,946.60
1986-10-21	427	427	408	411	38,000	1,995.15
1986-10-20	425	426	418	418	39,000	2,029.13
1986-10-17	431	435	430	430	11,000	2,087.38
1986-10-16	430	431	430	430	39,000	2,087.38
1986-10-15	440	440	430	430	20,000	2,087.38
1986-10-14	441	441	441	441	21,000	2,140.78
1986-10-13	427	435	427	431	53,000	2,092.23
1986-10-09	435	437	435	437	23,000	2,121.36
1986-10-08	446	449	446	449	13,000	2,179.61
1986-10-07	460	470	460	460	67,000	2,233.01
1986-10-06	450	455	450	454	31,000	2,203.88
1986-10-04	450	457	450	450	91,000	2,184.47
1986-10-03	445	446	445	445	147,000	2,160.19
1986-10-02	445	446	445	445	101,000	2,160.19
1986-10-01	440	450	440	450	297,000	2,184.47
1986-09-30	450	450	445	445	156,000	2,160.19
1986-09-29	445	448	445	445	302,000	2,160.19
1986-09-27	445	447	444	444	48,000	2,155.34
1986-09-26	456	456	432	435	376,000	2,111.65
1986-09-25	465	470	455	455	140,000	2,208.74
1986-09-24	455	465	455	465	65,000	2,257.28
1986-09-22	455	470	455	470	308,000	2,281.55
1986-09-19	458	458	458	458	33,000	2,223.30
1986-09-18	450	450	430	430	93,000	2,087.38
1986-09-17	460	460	457	457	52,000	2,218.45
1986-09-16	450	461	450	459	92,000	2,228.16
1986-09-12	449	453	448	450	206,000	2,184.47
1986-09-11	450	457	450	453	156,000	2,199.03
1986-09-10	451	463	451	455	133,000	2,208.74
1986-09-09	451	451	448	450	140,000	2,184.47
1986-09-08	455	459	450	450	365,000	2,184.47
1986-09-06	454	460	454	460	115,000	2,233.01
1986-09-05	465	471	459	459	423,000	2,228.16
1986-09-04	475	481	460	460	243,000	2,233.01
1986-09-03	456	475	449	475	122,000	2,305.83
1986-09-02	450	455	440	455	308,000	2,208.74
1986-09-01	450	451	440	450	59,000	2,184.47
1986-08-30	455	455	440	455	32,000	2,208.74
1986-08-29	440	455	440	450	23,000	2,184.47
1986-08-28	430	437	428	435	215,000	2,111.65
1986-08-27	449	450	433	433	66,000	2,101.94
1986-08-26	471	471	458	460	133,000	2,233.01
1986-08-23	430	437	430	437	23,000	2,121.36
1986-08-22	445	446	425	426	100,000	2,067.96
1986-08-21	450	450	444	444	245,000	2,155.34
1986-08-20	469	469	456	465	100,000	2,257.28
1986-08-19	476	476	460	464	109,000	2,252.43
1986-08-18	485	485	476	476	99,000	2,310.68
1986-08-15	478	483	477	483	107,000	2,344.66
1986-08-14	482	486	482	485	63,000	2,354.37
1986-08-13	490	490	482	486	50,000	2,359.22
1986-08-12	480	482	475	475	50,000	2,305.83
1986-08-11	480	480	475	478	73,000	2,320.39
1986-08-08	485	486	480	480	43,000	2,330.10
1986-08-07	493	493	485	485	107,000	2,354.37
1986-08-06	492	492	487	488	69,000	2,368.93
1986-08-05	478	490	478	487	66,000	2,364.08
1986-08-04	483	487	478	478	46,000	2,320.39
1986-08-02	478	480	475	476	23,000	2,310.68
1986-08-01	480	486	475	475	166,000	2,305.83
1986-07-31	500	503	483	483	130,000	2,344.66
1986-07-30	504	505	495	500	295,000	2,427.18
1986-07-29	511	528	504	505	129,000	2,451.46
1986-07-28	510	530	508	530	101,000	2,572.82
1986-07-26	520	521	520	520	39,000	2,524.27
1986-07-25	525	535	524	527	74,000	2,558.25
1986-07-24	526	549	523	523	101,000	2,538.83
1986-07-23	520	535	520	535	95,000	2,597.09
1986-07-22	500	534	498	534	148,000	2,592.23
1986-07-21	531	531	520	520	66,000	2,524.27
1986-07-19	540	543	534	534	193,000	2,592.23
1986-07-18	534	550	531	540	194,000	2,621.36
1986-07-17	535	536	530	530	145,000	2,572.82
1986-07-16	542	550	531	531	251,000	2,577.67
1986-07-15	554	560	540	541	180,000	2,626.21
1986-07-14	551	560	550	560	215,000	2,718.45
1986-07-11	561	565	551	551	171,000	2,674.76
1986-07-10	570	576	561	561	149,000	2,723.30
1986-07-09	596	598	565	565	566,000	2,742.72
1986-07-08	580	594	551	588	1,032,000	2,854.37
1986-07-07	575	586	570	579	445,000	2,810.68
1986-07-05	559	565	559	565	135,000	2,742.72
1986-07-04	571	576	558	566	358,000	2,747.57
1986-07-03	584	584	570	571	418,000	2,771.84
1986-07-02	581	598	580	584	966,000	2,834.95
1986-07-01	595	597	570	575	743,000	2,791.26
1986-06-30	603	613	585	586	2,283,999	2,844.66
1986-06-28	580	604	572	600	3,562,999	2,912.62
1986-06-27	590	590	577	580	3,736,999	2,815.53
1986-06-26	582	593	572	581	5,845,999	2,820.39
1986-06-25	549	575	543	572	3,352,999	2,776.70
1986-06-24	540	549	540	541	599,000	2,626.21
1986-06-23	549	550	535	540	470,000	2,621.36
1986-06-21	538	550	535	549	480,000	2,665.05
1986-06-20	550	555	538	538	1,051,000	2,611.65
1986-06-19	531	558	531	550	2,475,999	2,669.90
1986-06-18	513	533	510	525	604,000	2,548.54
1986-06-17	511	516	511	514	158,000	2,495.15
1986-06-16	520	520	510	510	285,000	2,475.73
1986-06-13	516	520	508	511	307,000	2,480.58
1986-06-12	520	525	515	515	319,000	2,500
1986-06-11	529	529	520	520	379,000	2,524.27
1986-06-10	515	525	514	525	320,000	2,548.54
1986-06-09	529	530	516	525	222,000	2,548.54
1986-06-07	530	530	516	530	210,000	2,572.82
1986-06-06	532	532	520	529	562,000	2,567.96
1986-06-05	534	538	525	526	703,000	2,553.40
1986-06-04	530	542	522	525	1,398,000	2,548.54
1986-06-03	512	520	508	508	335,000	2,466.02
1986-06-02	525	534	510	510	528,000	2,475.73
1986-05-31	539	539	525	525	474,000	2,548.54
1986-05-30	534	540	525	540	1,764,000	2,621.36
1986-05-29	518	543	517	534	2,718,999	2,592.23
1986-05-28	525	528	515	518	1,240,000	2,514.56
1986-05-27	530	532	515	525	2,870,999	2,548.54
1986-05-26	500	523	499	523	4,100,999	2,538.83
1986-05-24	495	503	488	495	1,244,000	2,402.91
1986-05-23	481	499	478	496	2,038,000	2,407.77
1986-05-22	467	479	467	476	229,000	2,310.68
1986-05-21	458	467	458	467	190,000	2,266.99
1986-05-20	462	463	460	460	114,000	2,233.01
1986-05-19	461	465	461	462	136,000	2,242.72
1986-05-17	465	467	461	464	77,000	2,252.43
1986-05-16	481	481	466	467	308,000	2,266.99
1986-05-15	474	482	474	480	793,000	2,330.10
1986-05-14	468	475	466	469	250,000	2,276.70
1986-05-13	470	470	462	462	443,000	2,242.72
1986-05-12	471	473	467	470	289,000	2,281.55
1986-05-09	477	479	470	471	844,000	2,286.41
1986-05-08	474	481	474	476	2,059,000	2,310.68
1986-05-07	456	460	455	460	594,000	2,233.01
1986-05-06	465	465	459	459	369,000	2,228.16
1986-05-02	468	469	459	464	889,000	2,252.43
1986-05-01	450	470	448	464	1,635,000	2,252.43
1986-04-30	450	456	446	450	632,000	2,184.47
1986-04-28	440	449	438	448	1,070,000	2,174.76
1986-04-26	425	434	424	434	147,000	2,106.80
1986-04-25	429	430	425	425	87,000	2,063.11
1986-04-24	426	430	426	426	85,000	2,067.96
1986-04-23	424	426	423	426	94,000	2,067.96
1986-04-22	424	429	422	429	116,000	2,082.52
1986-04-21	434	436	421	422	204,000	2,048.54
1986-04-19	428	434	425	434	99,000	2,106.80
1986-04-18	425	428	420	425	138,000	2,063.11
1986-04-17	429	434	420	420	67,000	2,038.83
1986-04-16	425	430	420	425	116,000	2,063.11
1986-04-15	425	430	420	425	49,000	2,063.11
1986-04-14	435	435	430	430	136,000	2,087.38
1986-04-11	430	435	426	435	75,000	2,111.65
1986-04-10	437	437	430	435	68,000	2,111.65
1986-04-09	428	442	428	442	243,000	2,145.63
1986-04-08	428	433	426	426	60,000	2,067.96
1986-04-07	425	435	421	433	82,000	2,101.94
1986-04-05	421	425	421	422	36,000	2,048.54
1986-04-04	425	425	417	425	49,000	2,063.11
1986-04-03	426	426	420	420	21,000	2,038.83
1986-04-02	423	426	421	426	49,000	2,067.96
1986-04-01	418	430	418	423	227,000	2,053.40
1986-03-31	422	432	420	431	92,000	2,092.23
1986-03-29	416	421	416	417	51,000	2,024.27
1986-03-28	420	428	418	425	90,000	2,063.11
1986-03-27	417	421	417	418	133,000	2,029.13
1986-03-26	418	423	416	418	60,000	2,029.13
1986-03-25	426	426	415	415	340,000	2,014.56
1986-03-24	440	440	421	421	294,000	2,043.69
1986-03-22	440	441	438	438	101,000	2,126.21
1986-03-20	445	445	443	444	239,000	2,155.34
1986-03-19	456	456	438	443	703,000	2,150.49
1986-03-18	440	452	439	452	667,000	2,194.17
1986-03-17	440	445	438	439	112,000	2,131.07
1986-03-15	445	445	438	440	141,000	2,135.92
1986-03-14	431	443	430	443	310,000	2,150.49
1986-03-13	431	436	430	431	140,000	2,092.23
1986-03-12	434	437	426	436	310,000	2,116.50
1986-03-11	431	435	430	434	196,000	2,106.80
1986-03-10	425	439	425	439	143,000	2,131.07
1986-03-07	427	430	425	425	141,000	2,063.11
1986-03-06	427	430	425	425	82,000	2,063.11
1986-03-05	430	430	428	428	98,000	2,077.67
1986-03-04	433	440	431	434	60,000	2,106.80
1986-03-03	427	435	427	434	96,000	2,106.80
1986-03-01	426	428	425	425	93,000	2,063.11
1986-02-28	433	433	425	425	132,000	2,063.11
1986-02-27	442	443	432	432	168,000	2,097.09
1986-02-26	436	444	435	443	317,000	2,150.49
1986-02-25	425	425	421	421	34,000	2,043.69
1986-02-24	422	425	419	425	65,000	2,063.11
1986-02-22	419	422	419	419	92,000	2,033.98
1986-02-21	418	420	418	419	55,000	2,033.98
1986-02-20	422	423	418	418	93,000	2,029.13
1986-02-19	425	425	421	422	80,000	2,048.54
1986-02-18	435	435	420	424	137,000	2,058.25
1986-02-17	441	442	436	436	124,000	2,116.50
1986-02-15	442	445	441	443	165,000	2,150.49
1986-02-14	437	440	433	440	343,000	2,135.92
1986-02-13	435	438	433	434	211,000	2,106.80
1986-02-12	430	434	430	432	121,000	2,097.09
1986-02-10	427	427	420	427	171,000	2,072.82
1986-02-07	428	428	422	427	271,000	2,072.82
1986-02-06	431	436	424	428	119,000	2,077.67
1986-02-05	439	440	434	434	260,000	2,106.80
1986-02-04	423	439	422	434	340,000	2,106.80
1986-02-03	419	426	419	423	79,000	2,053.40
1986-02-01	419	420	418	418	26,000	2,029.13
1986-01-31	420	420	417	418	112,000	2,029.13
1986-01-30	421	421	417	420	110,000	2,038.83
1986-01-29	424	427	415	416	133,000	2,019.42
1986-01-28	412	429	411	429	93,000	2,082.52
1986-01-27	415	415	412	412	50,000	2,000
1986-01-25	415	415	411	414	72,000	2,009.71
1986-01-24	412	415	410	411	128,000	1,995.15
1986-01-23	412	415	411	412	47,000	2,000
1986-01-22	411	412	410	412	51,000	2,000
1986-01-21	413	415	411	411	66,000	1,995.15
1986-01-20	411	413	411	412	31,000	2,000
1986-01-18	418	418	412	413	86,000	2,004.85
1986-01-17	415	420	415	418	40,000	2,029.13
1986-01-16	417	418	415	415	63,000	2,014.56
1986-01-14	419	419	416	416	44,000	2,019.42
1986-01-13	419	420	417	417	40,000	2,024.27
1986-01-10	419	422	418	418	82,000	2,029.13
1986-01-09	417	422	417	422	55,000	2,048.54
1986-01-08	417	420	414	417	66,000	2,024.27
1986-01-07	426	430	422	422	98,000	2,048.54
1986-01-06	416	426	416	425	58,000	2,063.11
1986-01-04	415	420	414	416	38,000	2,019.42

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