4041 日本曹達(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2701,2701,2501,25073,0006,067.96
1989-12-281,2501,2801,2401,250180,0006,067.96
1989-12-271,2901,2901,2501,250264,0006,067.96
1989-12-261,2701,2901,2701,280253,0006,213.59
1989-12-251,2401,2801,2401,270204,0006,165.05
1989-12-221,2701,2701,2401,260271,0006,116.50
1989-12-211,2701,2701,2301,260209,0006,116.50
1989-12-201,2601,2701,2301,230319,0005,970.87
1989-12-191,2701,2801,2401,260376,0006,116.50
1989-12-181,2601,2901,2401,290356,0006,262.14
1989-12-151,2401,2601,2301,260183,0006,116.50
1989-12-141,2701,2701,2301,240208,0006,019.42
1989-12-131,2501,2701,2301,240163,0006,019.42
1989-12-121,2201,2701,2201,230191,0005,970.87
1989-12-111,2501,2501,2201,220126,0005,922.33
1989-12-081,2701,2901,2301,270871,0006,165.05
1989-12-071,2301,2601,2001,260281,0006,116.50
1989-12-061,1501,2301,1301,210395,0005,873.79
1989-12-051,1801,2001,1501,160209,0005,631.07
1989-12-041,1601,1801,1601,180188,0005,728.16
1989-12-011,1801,1801,1601,160119,0005,631.07
1989-11-301,1801,2001,1601,200188,0005,825.24
1989-11-291,2001,2001,1601,160200,0005,631.07
1989-11-281,1801,2301,1801,200145,0005,825.24
1989-11-271,2201,2201,1801,200142,0005,825.24
1989-11-241,2101,2301,2001,220160,0005,922.33
1989-11-221,1901,2301,1901,210148,0005,873.79
1989-11-211,2501,2501,1901,210238,0005,873.79
1989-11-201,2101,2701,2101,250286,0006,067.96
1989-11-171,2701,3001,2101,240875,0006,019.42
1989-11-161,1201,2601,1201,240829,0006,019.42
1989-11-151,1201,1401,1101,110213,0005,388.35
1989-11-141,1201,1401,1101,120138,0005,436.89
1989-11-131,1301,1401,1101,140149,0005,533.98
1989-11-101,1301,1501,1201,120165,0005,436.89
1989-11-091,1301,1501,1201,150157,0005,582.52
1989-11-081,1201,1401,1201,130126,0005,485.44
1989-11-071,1201,1301,1101,120265,0005,436.89
1989-11-061,1101,1601,1001,140180,0005,533.98
1989-11-021,1501,1501,1201,120160,0005,436.89
1989-11-011,1001,1501,1001,150359,0005,582.52
1989-10-311,1201,1301,1101,120241,0005,436.89
1989-10-301,1501,1501,1201,130152,0005,485.44
1989-10-271,1601,1701,1401,170283,0005,679.61
1989-10-261,1901,1901,1601,160162,0005,631.07
1989-10-251,1701,2001,1701,180201,0005,728.16
1989-10-241,2101,2101,1701,170454,0005,679.61
1989-10-231,2201,2501,2101,210166,0005,873.79
1989-10-201,2101,2801,2001,220410,0005,922.33
1989-10-191,2201,2401,2101,210220,0005,873.79
1989-10-181,2501,2601,2001,220450,0005,922.33
1989-10-171,2901,2901,2601,260259,0006,116.50
1989-10-161,2401,3001,2301,260349,0006,116.50
1989-10-131,2601,3001,2601,260225,0006,116.50
1989-10-121,2801,2901,2601,260375,0006,116.50
1989-10-111,2801,3001,2801,290252,0006,262.14
1989-10-091,3101,3501,3001,300201,0006,310.68
1989-10-061,3301,4001,3201,3201,365,0006,407.77
1989-10-051,2701,3701,2601,3501,120,0006,553.40
1989-10-041,2501,2901,2501,270602,0006,165.05
1989-10-031,2801,3001,2501,270834,0006,165.05
1989-10-021,3101,3401,2901,300664,0006,310.68
1989-09-291,3101,3901,3101,3101,013,0006,359.22
1989-09-281,3201,3401,3101,310648,0006,359.22
1989-09-271,3901,3901,3001,340754,0006,504.85
1989-09-261,3901,4101,3301,3801,188,0006,699.03
1989-09-251,3001,3701,2901,3701,103,0006,650.49
1989-09-221,3601,4001,3401,3402,461,9996,504.85
1989-09-211,4701,4801,3401,3805,809,9996,699.03
1989-09-201,3901,4601,3701,4507,167,9987,038.83
1989-09-191,3301,4001,3101,3503,488,9996,553.40
1989-09-181,2901,3901,2801,3204,266,9996,407.77
1989-09-141,2701,3501,2201,30010,027,9986,310.68
1989-09-131,1301,3201,1201,28011,051,9986,213.59
1989-09-121,0801,1401,0501,1208,563,9985,436.89
1989-09-119151,0209061,020680,0004,951.46
1989-09-08930930915915111,0004,441.75
1989-09-0791392790492478,0004,485.44
1989-09-06902923900923127,0004,480.58
1989-09-0592392390691868,0004,456.31
1989-09-0490692390692340,0004,480.58
1989-09-0193093090192498,0004,485.44
1989-08-3190692890592893,0004,504.85
1989-08-3092892891492578,0004,490.29
1989-08-2991593091192898,0004,504.85
1989-08-2891093091093084,0004,514.56
1989-08-2593093091692038,0004,466.02
1989-08-2492493090293056,0004,514.56
1989-08-2392092391291991,0004,461.17
1989-08-2293593592592590,0004,490.29
1989-08-2192593791893783,0004,548.54
1989-08-1891893091092770,0004,500
1989-08-1792093091891890,0004,456.31
1989-08-1692092091491690,0004,446.60
1989-08-1591393091392557,0004,490.29
1989-08-1490793390793329,0004,529.13
1989-08-1192093091691758,0004,451.46
1989-08-1094194191691699,0004,446.60
1989-08-0994694693193183,0004,519.42
1989-08-08940946930946126,0004,592.23
1989-08-0793195092895041,0004,611.65
1989-08-0492493092393042,0004,514.56
1989-08-03923950923950198,0004,611.65
1989-08-02936947920943118,0004,577.67
1989-08-01900936900936152,0004,543.69
1989-07-31896910896903137,0004,383.50
1989-07-28922923903903219,0004,383.50
1989-07-27945945931932195,0004,524.27
1989-07-26945947943943245,0004,577.67
1989-07-25935940935940120,0004,563.11
1989-07-24936936922930194,0004,514.56
1989-07-21917934917926152,0004,495.15
1989-07-20900910900907103,0004,402.91
1989-07-1989690989690298,0004,378.64
1989-07-18900903895896218,0004,349.51
1989-07-17903911899900284,0004,368.93
1989-07-1490291790290779,0004,402.91
1989-07-13921927911912172,0004,427.18
1989-07-1293093993093096,0004,514.56
1989-07-11932945930930118,0004,514.56
1989-07-10930940918928102,0004,504.85
1989-07-07945945926930175,0004,514.56
1989-07-0694595093694485,0004,582.52
1989-07-05950950942950109,0004,611.65
1989-07-0494894994194283,0004,572.82
1989-07-0395095094594661,0004,592.23
1989-06-30961961950950129,0004,611.65
1989-06-2996997095195176,0004,616.50
1989-06-28950970941969117,0004,703.88
1989-06-27960980945975148,0004,733.01
1989-06-26972972946960141,0004,660.19
1989-06-23955970946962185,0004,669.90
1989-06-2294695693794590,0004,587.38
1989-06-21945966945966147,0004,689.32
1989-06-2097097094595591,0004,635.92
1989-06-1998498497097083,0004,708.74
1989-06-16985985945970238,0004,708.74
1989-06-15980980960965197,0004,684.47
1989-06-14956980945980133,0004,757.28
1989-06-13978978956956140,0004,640.78
1989-06-1295097395096887,0004,699.03
1989-06-0996097095595578,0004,635.92
1989-06-0896998096097061,0004,708.74
1989-06-07975980968969211,0004,703.88
1989-06-06953975953975155,0004,733.01
1989-06-05970990970973173,0004,723.30
1989-06-021,0101,020980980251,0004,757.28
1989-06-011,0301,0309801,000402,0004,854.37
1989-05-319941,0209901,0201,087,0004,951.46
1989-05-30994994981992194,0004,815.53
1989-05-29990992978984310,0004,776.70
1989-05-26981990975987241,0004,791.26
1989-05-25980980973980145,0004,757.28
1989-05-24977979968972189,0004,718.45
1989-05-23980981951977384,0004,742.72
1989-05-22960980951975212,0004,733.01
1989-05-19969970941950119,0004,611.65
1989-05-18962970950960101,0004,660.19
1989-05-17979980960961172,0004,665.05
1989-05-16975975962962152,0004,669.90
1989-05-15979990965970216,0004,708.74
1989-05-12993993975980519,0004,757.28
1989-05-119851,0009819891,277,0004,800.97
1989-05-10961985961975398,0004,733.01
1989-05-09975980960968240,0004,699.03
1989-05-08994994974974212,0004,728.16
1989-05-02985985970984274,0004,776.70
1989-05-01990991970975474,0004,733.01
1989-04-28985988970980589,0004,757.28
1989-04-27998998970975924,0004,733.01
1989-04-269709959599881,910,0004,796.12
1989-04-25961969951960580,0004,660.19
1989-04-249699819519511,451,0004,616.50
1989-04-219369779349652,411,9994,684.47
1989-04-20920934918934706,0004,533.98
1989-04-19910935900922656,0004,475.73
1989-04-18888925885900494,0004,368.93
1989-04-17883888875885155,0004,296.12
1989-04-14880880872873111,0004,237.86
1989-04-13900900872872169,0004,233.01
1989-04-12900920891892145,0004,330.10
1989-04-11896906890906109,0004,398.06
1989-04-10920920891906219,0004,398.06
1989-04-07880925875925462,0004,490.29
1989-04-06910914872900228,0004,368.93
1989-04-05900910900910176,0004,417.48
1989-04-04910910889900178,0004,368.93
1989-04-03911919900900229,0004,368.93
1989-03-31925931890890503,0004,320.39
1989-03-30899934891925563,0004,490.29
1989-03-29855880854860317,0004,174.76
1989-03-2884085283085298,0004,135.92
1989-03-27850855830830229,0004,029.13
1989-03-24861861852855176,0004,150.49
1989-03-23868868851855195,0004,150.49
1989-03-22859889851889184,0004,315.53
1989-03-20865875851869112,0004,218.45
1989-03-17875890862865161,0004,199.03
1989-03-16871880851851211,0004,131.07
1989-03-15899899877877243,0004,257.28
1989-03-14890890875875158,0004,247.57
1989-03-1389989988589062,0004,320.39
1989-03-10882889872879137,0004,266.99
1989-03-09876876863872193,0004,233.01
1989-03-08895899871873235,0004,237.86
1989-03-0789089989089187,0004,325.24
1989-03-06871900871900202,0004,368.93
1989-03-03900901878878163,0004,262.14
1989-03-0288088887088876,0004,310.68
1989-03-01892892865865156,0004,199.03
1989-02-28891893881881108,0004,276.70
1989-02-27882895880889169,0004,315.53
1989-02-23904904874880308,0004,271.84
1989-02-22920920899899240,0004,364.08
1989-02-21900920882909283,0004,412.62
1989-02-20898905880880332,0004,271.84
1989-02-17893908893908293,0004,407.77
1989-02-16935935895903406,0004,383.50
1989-02-159009408959351,016,0004,538.83
1989-02-14876895874895239,0004,344.66
1989-02-13880881861876291,0004,252.43
1989-02-10885895885890418,0004,320.39
1989-02-09890895875890376,0004,320.39
1989-02-08872890872873356,0004,237.86
1989-02-07875885865871360,0004,228.16
1989-02-06881890875880266,0004,271.84
1989-02-03880890872880392,0004,271.84
1989-02-02881900880890354,0004,320.39
1989-02-01900910880891570,0004,325.24
1989-01-31870900865900419,0004,368.93
1989-01-30871873860866651,0004,203.88
1989-01-28869884860861528,0004,179.61
1989-01-27891900875876603,0004,252.43
1989-01-26923923891895494,0004,344.66
1989-01-25900924891923962,0004,480.58
1989-01-24901919900910893,0004,417.48
1989-01-23948948884900830,0004,368.93
1989-01-208999508769311,879,0004,519.42
1989-01-199089118759001,488,0004,368.93
1989-01-189709759109283,374,9994,504.85
1989-01-178709568639506,598,9994,611.65
1989-01-138098948068609,331,9984,174.76
1989-01-127777997557962,344,9993,864.08
1989-01-117158067157913,911,9993,839.81
1989-01-10718719708715705,0003,470.87
1989-01-09675715675713914,0003,461.17
1989-01-06695700672675396,0003,276.70
1989-01-05685708685700334,0003,398.06
1989-01-04678682676682135,0003,310.68

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