4041 日本曹達(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2870770770570576,0003,422.33
1990-12-27690710677677216,0003,286.41
1990-12-26707707676676130,0003,281.55
1990-12-25705709687707149,0003,432.04
1990-12-21730730701720351,0003,495.15
1990-12-20737738728729322,0003,538.83
1990-12-19740745728734374,0003,563.11
1990-12-18718730715730226,0003,543.69
1990-12-17720736715724195,0003,514.56
1990-12-147007557007401,729,0003,592.23
1990-12-13696720696720277,0003,495.15
1990-12-12690707671672357,0003,262.14
1990-12-11665680660660457,0003,203.88
1990-12-10690695676695100,0003,373.79
1990-12-07670690660661184,0003,208.74
1990-12-06660660630644219,0003,126.21
1990-12-05659659640650162,0003,155.34
1990-12-0465165664964975,0003,150.49
1990-12-03660700660688181,0003,339.81
1990-11-30640665630665272,0003,228.16
1990-11-2966666665165181,0003,160.19
1990-11-28709710696696133,0003,378.64
1990-11-27715728710718108,0003,485.44
1990-11-26709730690725138,0003,519.42
1990-11-22690715680710310,0003,446.60
1990-11-2167269066969079,0003,349.51
1990-11-2070070568268260,0003,310.68
1990-11-19685705676705128,0003,422.33
1990-11-16675680675675177,0003,276.70
1990-11-15730730700730178,0003,543.69
1990-11-14721749705748135,0003,631.07
1990-11-13725740725731112,0003,548.54
1990-11-0964667564667588,0003,276.70
1990-11-08665685655675102,0003,276.70
1990-11-07729729682695122,0003,373.79
1990-11-0677477572672672,0003,524.27
1990-11-0577577576076481,0003,708.74
1990-11-02736760720760227,0003,689.32
1990-11-01796796749756323,0003,669.90
1990-10-31777799777786272,0003,815.53
1990-10-30790818768787511,0003,820.39
1990-10-29749777730770318,0003,737.86
1990-10-26729730710730117,0003,543.69
1990-10-25733740716735106,0003,567.96
1990-10-24711730711713265,0003,461.17
1990-10-23730739710734301,0003,563.11
1990-10-22703725702710140,0003,446.60
1990-10-19719719700701155,0003,402.91
1990-10-18700700680700186,0003,398.06
1990-10-17695698670695178,0003,373.79
1990-10-16680680665665231,0003,228.16
1990-10-15655665645665120,0003,228.16
1990-10-12624630610615122,0002,985.44
1990-10-1164964962262482,0003,029.13
1990-10-09700700666677111,0003,286.41
1990-10-08650680648680194,0003,300.97
1990-10-0562265262162299,0003,019.42
1990-10-0462362360860880,0002,951.46
1990-10-03615649615622212,0003,019.42
1990-10-02625625625625122,0003,033.98
1990-10-01520542520525214,0002,548.54
1990-09-28605611561561283,0002,723.30
1990-09-27615626605625217,0003,033.98
1990-09-26670680620625157,0003,033.98
1990-09-25696705664664135,0003,223.30
1990-09-21674708664707422,0003,432.04
1990-09-20680682658664244,0003,223.30
1990-09-1968269167069175,0003,354.37
1990-09-18701708653679166,0003,296.12
1990-09-17706707690691132,0003,354.37
1990-09-14684713684696816,0003,378.64
1990-09-13701739701730158,0003,543.69
1990-09-12698749675731271,0003,548.54
1990-09-11700709690700290,0003,398.06
1990-09-1065665965065955,0003,199.03
1990-09-07620640612631129,0003,063.11
1990-09-06640641605620223,0003,009.71
1990-09-05625639625630154,0003,058.25
1990-09-0470370365166574,0003,228.16
1990-09-03706720706710104,0003,446.60
1990-08-31699746699701161,0003,402.91
1990-08-30678700651700134,0003,398.06
1990-08-29696700660668124,0003,242.72
1990-08-28694694690694213,0003,368.93
1990-08-2762064061963488,0003,077.67
1990-08-24600611590590349,0002,864.08
1990-08-23650650601601273,0002,917.48
1990-08-22698699680690202,0003,349.51
1990-08-21705720705705104,0003,422.33
1990-08-20695705695695170,0003,373.79
1990-08-17705720700705151,0003,422.33
1990-08-16739755735745159,0003,616.50
1990-08-15750752736736206,0003,572.82
1990-08-14681707670706302,0003,427.18
1990-08-13729729662662213,0003,213.59
1990-08-10768778724729221,0003,538.83
1990-08-09812813775793196,0003,849.51
1990-08-08800810760810197,0003,932.04
1990-08-07801814800810237,0003,932.04
1990-08-0684085184085175,0004,131.07
1990-08-03870891870890137,0004,320.39
1990-08-02955969901908122,0004,407.77
1990-08-0198998995195179,0004,616.50
1990-07-3194395094095064,0004,611.65
1990-07-3095595594094251,0004,572.82
1990-07-2798399095196098,0004,660.19
1990-07-2699099798298238,0004,766.99
1990-07-2599999998299964,0004,849.51
1990-07-249811,00098199261,0004,815.53
1990-07-231,0401,0401,0001,000116,0004,854.37
1990-07-201,0201,0401,0101,020200,0004,951.46
1990-07-191,0501,0601,0301,06080,0005,145.63
1990-07-181,0301,0601,0201,05098,0005,097.09
1990-07-171,0401,0401,0201,020106,0004,951.46
1990-07-161,0601,0601,0201,020164,0004,951.46
1990-07-131,0801,0801,0201,060127,0005,145.63
1990-07-121,0601,0601,0301,060244,0005,145.63
1990-07-111,0301,0801,0301,060118,0005,145.63
1990-07-101,0601,0601,0301,040113,0005,048.54
1990-07-091,1001,1001,0601,070333,0005,194.17
1990-07-061,0401,0901,0401,090534,0005,291.26
1990-07-051,0101,0601,0101,060215,0005,145.63
1990-07-041,0201,0301,0101,01070,0004,902.91
1990-07-031,0401,0401,0001,040138,0005,048.54
1990-07-021,0401,0401,0001,04093,0005,048.54
1990-06-291,0001,0109711,00095,0004,854.37
1990-06-281,0501,05099099094,0004,805.83
1990-06-271,0201,0309861,030189,0005,000
1990-06-26995999985999140,0004,849.51
1990-06-25970999970999130,0004,849.51
1990-06-2297099097099054,0004,805.83
1990-06-219831,0109761,00099,0004,854.37
1990-06-20985985981983149,0004,771.84
1990-06-191,0001,000981991105,0004,810.68
1990-06-181,0401,0401,0201,02099,0004,951.46
1990-06-151,0701,0801,0401,040224,0005,048.54
1990-06-141,0601,0601,0401,060130,0005,145.63
1990-06-131,0301,0501,0201,02070,0004,951.46
1990-06-121,0101,0601,0101,01089,0004,902.91
1990-06-111,0301,0501,0201,02073,0004,951.46
1990-06-081,0801,0801,0301,030313,0005,000
1990-06-071,0701,0701,0301,03088,0005,000
1990-06-061,0701,0801,0501,05086,0005,097.09
1990-06-051,0501,0801,0301,070183,0005,194.17
1990-06-041,0801,0801,0501,05052,0005,097.09
1990-06-011,0601,1001,0601,060514,0005,145.63
1990-05-311,0701,0701,0201,050112,0005,097.09
1990-05-301,0201,0601,0001,050318,0005,097.09
1990-05-291,0301,0501,0201,030284,0005,000
1990-05-281,0601,0801,0501,070139,0005,194.17
1990-05-251,0601,0701,0301,050168,0005,097.09
1990-05-241,0501,0601,0201,060106,0005,145.63
1990-05-231,0601,0701,0401,050205,0005,097.09
1990-05-221,0201,0401,0001,020127,0004,951.46
1990-05-211,0301,0501,0201,050182,0005,097.09
1990-05-181,0401,0601,0401,050136,0005,097.09
1990-05-171,0601,0801,0401,040138,0005,048.54
1990-05-161,0501,0901,0401,080380,0005,242.72
1990-05-151,0801,0801,0401,040415,0005,048.54
1990-05-141,0101,0801,0001,070697,0005,194.17
1990-05-119601,030960998335,0004,844.66
1990-05-10986990950950482,0004,611.65
1990-05-09890976880976515,0004,737.86
1990-05-08890891875876183,0004,252.43
1990-05-07888890875890154,0004,320.39
1990-05-0285387883887857,0004,262.14
1990-05-0184085083984337,0004,092.23
1990-04-27880880840840147,0004,077.67
1990-04-26891891871880212,0004,271.84
1990-04-25848871840871323,0004,228.16
1990-04-24796835786835199,0004,053.40
1990-04-2378080078079564,0003,859.22
1990-04-20810810760760119,0003,689.32
1990-04-19819819790790258,0003,834.95
1990-04-1871071271071223,0003,456.31
1990-04-1772073171171180,0003,451.46
1990-04-1674674670573086,0003,543.69
1990-04-13746756740756143,0003,669.90
1990-04-12795797750756275,0003,669.90
1990-04-11775816775790187,0003,834.95
1990-04-10761815760779512,0003,781.55
1990-04-09752752752752115,0003,650.49
1990-04-06641641631631226,0003,063.11
1990-04-05600600600600453,0002,912.62
1990-04-04749760749750125,0003,640.78
1990-04-03790796740769329,0003,733.01
1990-04-02800800800800253,0003,883.50
1990-03-30880900860900166,0004,368.93
1990-03-29930930880880492,0004,271.84
1990-03-28913960913931289,0004,519.42
1990-03-27930930881923293,0004,480.58
1990-03-26930947919929338,0004,509.71
1990-03-23950950880935390,0004,538.83
1990-03-22900910899910178,0004,417.48
1990-03-201,0201,040950950806,0004,611.65
1990-03-191,1201,1401,0101,040283,0005,048.54
1990-03-161,1701,1701,1201,140191,0005,533.98
1990-03-151,1801,1801,1201,170140,0005,679.61
1990-03-141,1401,1701,1001,100243,0005,339.81
1990-03-131,1601,1901,1501,150267,0005,582.52
1990-03-121,1601,2001,1601,180367,0005,728.16
1990-03-091,2101,2201,1601,160382,0005,631.07
1990-03-081,1401,1901,1401,150224,0005,582.52
1990-03-071,1901,1901,1501,160253,0005,631.07
1990-03-061,2001,2001,1701,17093,0005,679.61
1990-03-051,2201,2201,1801,200123,0005,825.24
1990-03-021,2101,2101,1801,200169,0005,825.24
1990-03-011,2301,2301,1701,170353,0005,679.61
1990-02-281,2401,2501,2001,230200,0005,970.87
1990-02-271,1801,2501,1701,240167,0006,019.42
1990-02-261,2601,2601,1401,170225,0005,679.61
1990-02-231,2501,2901,2401,260132,0006,116.50
1990-02-221,2801,2801,2201,250116,0006,067.96
1990-02-211,2801,2901,2101,230209,0005,970.87
1990-02-201,2901,2901,2601,270138,0006,165.05
1990-02-191,2701,2901,2601,29076,0006,262.14
1990-02-161,2701,2901,2401,260136,0006,116.50
1990-02-151,2901,3001,2701,270102,0006,165.05
1990-02-141,2801,3001,2601,270108,0006,165.05
1990-02-131,3101,3101,2801,28060,0006,213.59
1990-02-091,3401,3401,2801,280229,0006,213.59
1990-02-081,2801,3701,2601,3201,251,0006,407.77
1990-02-071,2801,2801,2601,280125,0006,213.59
1990-02-061,2501,2801,2401,250279,0006,067.96
1990-02-051,2301,2301,2301,23088,0005,970.87
1990-02-021,2501,2501,2201,230158,0005,970.87
1990-02-011,2301,2501,2301,24043,0006,019.42
1990-01-311,2501,2501,2301,23062,0005,970.87
1990-01-301,2201,2501,2201,24091,0006,019.42
1990-01-291,2201,2401,2101,22078,0005,922.33
1990-01-261,2501,2501,2201,22075,0005,922.33
1990-01-251,2501,2501,2201,22069,0005,922.33
1990-01-241,2401,2401,2101,210124,0005,873.79
1990-01-231,2601,2701,2101,210178,0005,873.79
1990-01-221,2101,2601,2101,210120,0005,873.79
1990-01-191,2301,2501,2101,21065,0005,873.79
1990-01-181,2501,2601,2101,230101,0005,970.87
1990-01-171,2601,2601,2201,260206,0006,116.50
1990-01-161,2501,2701,2001,200235,0005,825.24
1990-01-121,2901,2901,2601,26090,0006,116.50
1990-01-111,2701,2901,2301,290229,0006,262.14
1990-01-101,2501,2801,2501,280143,0006,213.59
1990-01-091,2401,2701,2301,260138,0006,116.50
1990-01-081,2701,2701,2401,240120,0006,019.42
1990-01-051,2601,2601,2301,230114,0005,970.87
1990-01-041,2501,2601,2401,24070,0006,019.42

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