4041 日本曹達(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 840 | 840 | 819 | 820 | 199,000 | 2,050 |
| 1991-12-27 | 820 | 820 | 801 | 820 | 108,000 | 2,050 |
| 1991-12-26 | 815 | 815 | 801 | 801 | 188,000 | 2,002.50 |
| 1991-12-25 | 800 | 805 | 780 | 805 | 197,000 | 2,012.50 |
| 1991-12-24 | 791 | 791 | 756 | 756 | 174,000 | 1,890 |
| 1991-12-20 | 773 | 785 | 760 | 761 | 154,000 | 1,902.50 |
| 1991-12-19 | 781 | 783 | 773 | 773 | 156,000 | 1,932.50 |
| 1991-12-18 | 780 | 799 | 780 | 781 | 214,000 | 1,952.50 |
| 1991-12-17 | 785 | 800 | 784 | 784 | 164,000 | 1,960 |
| 1991-12-16 | 805 | 805 | 785 | 785 | 381,000 | 1,962.50 |
| 1991-12-13 | 800 | 815 | 795 | 815 | 1,871,000 | 2,037.50 |
| 1991-12-12 | 760 | 775 | 754 | 754 | 225,000 | 1,885 |
| 1991-12-11 | 770 | 770 | 735 | 754 | 450,000 | 1,885 |
| 1991-12-10 | 800 | 800 | 777 | 800 | 208,000 | 2,000 |
| 1991-12-09 | 800 | 800 | 795 | 800 | 119,000 | 2,000 |
| 1991-12-06 | 794 | 800 | 793 | 800 | 83,000 | 2,000 |
| 1991-12-05 | 790 | 803 | 790 | 792 | 107,000 | 1,980 |
| 1991-12-04 | 785 | 803 | 785 | 792 | 104,000 | 1,980 |
| 1991-12-03 | 790 | 805 | 785 | 785 | 360,000 | 1,962.50 |
| 1991-12-02 | 800 | 800 | 785 | 785 | 284,000 | 1,962.50 |
| 1991-11-29 | 850 | 858 | 820 | 835 | 264,000 | 2,087.50 |
| 1991-11-28 | 838 | 858 | 831 | 845 | 259,000 | 2,112.50 |
| 1991-11-27 | 860 | 868 | 847 | 848 | 241,000 | 2,120 |
| 1991-11-26 | 840 | 856 | 829 | 844 | 90,000 | 2,110 |
| 1991-11-25 | 849 | 856 | 828 | 830 | 105,000 | 2,075 |
| 1991-11-22 | 856 | 856 | 824 | 856 | 127,000 | 2,140 |
| 1991-11-21 | 833 | 861 | 833 | 857 | 177,000 | 2,142.50 |
| 1991-11-20 | 830 | 840 | 826 | 827 | 250,000 | 2,067.50 |
| 1991-11-19 | 856 | 856 | 830 | 839 | 182,000 | 2,097.50 |
| 1991-11-18 | 842 | 850 | 837 | 847 | 224,000 | 2,117.50 |
| 1991-11-15 | 890 | 890 | 862 | 862 | 231,000 | 2,155 |
| 1991-11-14 | 895 | 901 | 887 | 890 | 270,000 | 2,225 |
| 1991-11-13 | 882 | 894 | 881 | 885 | 179,000 | 2,212.50 |
| 1991-11-12 | 862 | 879 | 862 | 879 | 149,000 | 2,197.50 |
| 1991-11-11 | 867 | 876 | 862 | 862 | 81,000 | 2,155 |
| 1991-11-08 | 879 | 882 | 875 | 876 | 188,000 | 2,190 |
| 1991-11-07 | 867 | 880 | 862 | 875 | 258,000 | 2,187.50 |
| 1991-11-06 | 882 | 882 | 867 | 867 | 144,000 | 2,167.50 |
| 1991-11-05 | 891 | 894 | 875 | 892 | 250,000 | 2,230 |
| 1991-11-01 | 903 | 910 | 900 | 900 | 346,000 | 2,250 |
| 1991-10-31 | 930 | 931 | 909 | 918 | 870,000 | 2,295 |
| 1991-10-30 | 900 | 934 | 900 | 905 | 1,233,000 | 2,262.50 |
| 1991-10-29 | 901 | 915 | 890 | 890 | 503,000 | 2,225 |
| 1991-10-28 | 915 | 915 | 881 | 881 | 452,000 | 2,202.50 |
| 1991-10-25 | 899 | 938 | 890 | 900 | 1,594,000 | 2,250 |
| 1991-10-24 | 875 | 905 | 875 | 899 | 1,393,000 | 2,247.50 |
| 1991-10-23 | 880 | 880 | 855 | 855 | 392,000 | 2,137.50 |
| 1991-10-22 | 875 | 888 | 865 | 887 | 500,000 | 2,217.50 |
| 1991-10-21 | 865 | 885 | 865 | 879 | 451,000 | 2,197.50 |
| 1991-10-18 | 846 | 864 | 840 | 861 | 894,000 | 2,152.50 |
| 1991-10-17 | 835 | 840 | 826 | 839 | 193,000 | 2,097.50 |
| 1991-10-16 | 834 | 834 | 816 | 825 | 150,000 | 2,062.50 |
| 1991-10-15 | 825 | 840 | 798 | 815 | 269,000 | 2,037.50 |
| 1991-10-14 | 842 | 842 | 825 | 825 | 107,000 | 2,062.50 |
| 1991-10-11 | 825 | 830 | 820 | 822 | 134,000 | 2,055 |
| 1991-10-09 | 832 | 855 | 817 | 855 | 562,000 | 2,137.50 |
| 1991-10-08 | 838 | 852 | 835 | 835 | 571,000 | 2,087.50 |
| 1991-10-07 | 860 | 864 | 845 | 858 | 147,000 | 2,145 |
| 1991-10-04 | 868 | 870 | 828 | 870 | 1,280,000 | 2,175 |
| 1991-10-03 | 882 | 887 | 860 | 878 | 997,000 | 2,195 |
| 1991-10-02 | 826 | 890 | 825 | 885 | 2,853,000 | 2,212.50 |
| 1991-10-01 | 813 | 826 | 806 | 824 | 502,000 | 2,060 |
| 1991-09-30 | 820 | 830 | 810 | 826 | 128,000 | 2,065 |
| 1991-09-27 | 821 | 840 | 810 | 830 | 467,000 | 2,075 |
| 1991-09-26 | 799 | 820 | 790 | 820 | 224,000 | 2,050 |
| 1991-09-25 | 800 | 800 | 770 | 800 | 132,000 | 2,000 |
| 1991-09-24 | 760 | 791 | 760 | 791 | 119,000 | 1,977.50 |
| 1991-09-20 | 790 | 790 | 763 | 766 | 154,000 | 1,915 |
| 1991-09-19 | 780 | 791 | 776 | 780 | 199,000 | 1,950 |
| 1991-09-18 | 780 | 781 | 761 | 761 | 213,000 | 1,902.50 |
| 1991-09-17 | 799 | 799 | 780 | 780 | 169,000 | 1,950 |
| 1991-09-13 | 779 | 798 | 775 | 779 | 1,891,000 | 1,947.50 |
| 1991-09-12 | 760 | 780 | 760 | 777 | 194,000 | 1,942.50 |
| 1991-09-11 | 755 | 784 | 755 | 764 | 86,000 | 1,910 |
| 1991-09-10 | 769 | 769 | 755 | 761 | 163,000 | 1,902.50 |
| 1991-09-09 | 770 | 777 | 766 | 766 | 162,000 | 1,915 |
| 1991-09-06 | 790 | 800 | 778 | 778 | 344,000 | 1,945 |
| 1991-09-05 | 775 | 805 | 775 | 800 | 143,000 | 2,000 |
| 1991-09-04 | 780 | 790 | 777 | 785 | 117,000 | 1,962.50 |
| 1991-09-03 | 810 | 810 | 785 | 786 | 422,000 | 1,965 |
| 1991-09-02 | 790 | 800 | 780 | 800 | 79,000 | 2,000 |
| 1991-08-30 | 790 | 807 | 790 | 790 | 183,000 | 1,975 |
| 1991-08-29 | 782 | 792 | 782 | 789 | 36,000 | 1,972.50 |
| 1991-08-28 | 775 | 789 | 775 | 776 | 237,000 | 1,940 |
| 1991-08-27 | 754 | 775 | 751 | 765 | 220,000 | 1,912.50 |
| 1991-08-26 | 789 | 795 | 749 | 755 | 128,000 | 1,887.50 |
| 1991-08-23 | 789 | 791 | 785 | 789 | 191,000 | 1,972.50 |
| 1991-08-22 | 790 | 790 | 780 | 785 | 163,000 | 1,962.50 |
| 1991-08-21 | 762 | 780 | 760 | 770 | 193,000 | 1,925 |
| 1991-08-20 | 750 | 761 | 738 | 754 | 241,000 | 1,885 |
| 1991-08-19 | 799 | 799 | 755 | 755 | 228,000 | 1,887.50 |
| 1991-08-16 | 814 | 814 | 800 | 800 | 144,000 | 2,000 |
| 1991-08-15 | 829 | 829 | 804 | 804 | 154,000 | 2,010 |
| 1991-08-14 | 797 | 829 | 794 | 829 | 228,000 | 2,072.50 |
| 1991-08-13 | 793 | 800 | 791 | 797 | 155,000 | 1,992.50 |
| 1991-08-12 | 821 | 821 | 801 | 803 | 245,000 | 2,007.50 |
| 1991-08-09 | 825 | 826 | 815 | 821 | 220,000 | 2,052.50 |
| 1991-08-08 | 817 | 835 | 817 | 835 | 143,000 | 2,087.50 |
| 1991-08-07 | 806 | 814 | 800 | 810 | 138,000 | 2,025 |
| 1991-08-06 | 805 | 810 | 801 | 801 | 89,000 | 2,002.50 |
| 1991-08-05 | 800 | 816 | 800 | 801 | 145,000 | 2,002.50 |
| 1991-08-02 | 801 | 807 | 795 | 795 | 129,000 | 1,987.50 |
| 1991-08-01 | 815 | 817 | 800 | 803 | 85,000 | 2,007.50 |
| 1991-07-31 | 808 | 808 | 798 | 805 | 144,000 | 2,012.50 |
| 1991-07-30 | 799 | 799 | 789 | 798 | 136,000 | 1,995 |
| 1991-07-29 | 800 | 800 | 794 | 794 | 86,000 | 1,985 |
| 1991-07-26 | 782 | 795 | 771 | 794 | 148,000 | 1,985 |
| 1991-07-25 | 797 | 800 | 787 | 800 | 56,000 | 2,000 |
| 1991-07-24 | 765 | 777 | 762 | 777 | 150,000 | 1,942.50 |
| 1991-07-23 | 755 | 755 | 739 | 755 | 58,000 | 1,887.50 |
| 1991-07-22 | 755 | 755 | 745 | 745 | 148,000 | 1,862.50 |
| 1991-07-19 | 750 | 751 | 745 | 751 | 142,000 | 1,877.50 |
| 1991-07-18 | 773 | 773 | 740 | 750 | 62,000 | 1,875 |
| 1991-07-17 | 772 | 778 | 770 | 773 | 96,000 | 1,932.50 |
| 1991-07-16 | 794 | 794 | 779 | 790 | 75,000 | 1,975 |
| 1991-07-15 | 770 | 780 | 767 | 779 | 118,000 | 1,947.50 |
| 1991-07-12 | 767 | 771 | 760 | 767 | 177,000 | 1,917.50 |
| 1991-07-11 | 770 | 784 | 765 | 767 | 253,000 | 1,917.50 |
| 1991-07-10 | 740 | 771 | 732 | 765 | 157,000 | 1,912.50 |
| 1991-07-09 | 736 | 745 | 705 | 720 | 473,000 | 1,800 |
| 1991-07-08 | 780 | 781 | 725 | 725 | 228,000 | 1,812.50 |
| 1991-07-05 | 791 | 795 | 785 | 790 | 80,000 | 1,975 |
| 1991-07-04 | 801 | 815 | 791 | 791 | 121,000 | 1,977.50 |
| 1991-07-03 | 824 | 825 | 801 | 816 | 93,000 | 2,040 |
| 1991-07-02 | 828 | 842 | 813 | 830 | 164,000 | 2,075 |
| 1991-07-01 | 815 | 830 | 801 | 828 | 270,000 | 2,070 |
| 1991-06-28 | 809 | 811 | 785 | 785 | 249,000 | 1,962.50 |
| 1991-06-27 | 792 | 810 | 792 | 799 | 121,000 | 1,997.50 |
| 1991-06-26 | 814 | 823 | 810 | 812 | 190,000 | 2,030 |
| 1991-06-25 | 801 | 822 | 801 | 814 | 203,000 | 2,035 |
| 1991-06-24 | 828 | 828 | 820 | 820 | 155,000 | 2,050 |
| 1991-06-21 | 839 | 860 | 823 | 860 | 192,000 | 2,150 |
| 1991-06-20 | 831 | 850 | 816 | 845 | 424,000 | 2,112.50 |
| 1991-06-19 | 840 | 845 | 820 | 833 | 178,000 | 2,082.50 |
| 1991-06-18 | 871 | 875 | 855 | 860 | 558,000 | 2,150 |
| 1991-06-17 | 890 | 890 | 875 | 876 | 128,000 | 2,190 |
| 1991-06-14 | 896 | 896 | 875 | 890 | 2,195,000 | 2,225 |
| 1991-06-13 | 840 | 865 | 836 | 865 | 384,000 | 2,162.50 |
| 1991-06-12 | 865 | 870 | 855 | 860 | 243,000 | 2,150 |
| 1991-06-11 | 854 | 870 | 851 | 865 | 289,000 | 2,162.50 |
| 1991-06-10 | 872 | 872 | 860 | 860 | 111,000 | 2,150 |
| 1991-06-07 | 863 | 878 | 863 | 866 | 118,000 | 2,165 |
| 1991-06-06 | 880 | 882 | 855 | 855 | 180,000 | 2,137.50 |
| 1991-06-05 | 885 | 894 | 883 | 893 | 226,000 | 2,232.50 |
| 1991-06-04 | 891 | 899 | 883 | 883 | 272,000 | 2,207.50 |
| 1991-06-03 | 894 | 910 | 894 | 910 | 181,000 | 2,275 |
| 1991-05-31 | 880 | 905 | 880 | 904 | 192,000 | 2,260 |
| 1991-05-30 | 876 | 877 | 871 | 877 | 139,000 | 2,192.50 |
| 1991-05-29 | 875 | 880 | 873 | 877 | 258,000 | 2,192.50 |
| 1991-05-28 | 868 | 875 | 868 | 870 | 137,000 | 2,175 |
| 1991-05-27 | 868 | 890 | 868 | 870 | 87,000 | 2,175 |
| 1991-05-24 | 865 | 880 | 857 | 880 | 318,000 | 2,200 |
| 1991-05-23 | 864 | 869 | 851 | 855 | 198,000 | 2,137.50 |
| 1991-05-22 | 879 | 895 | 859 | 864 | 140,000 | 2,160 |
| 1991-05-21 | 849 | 870 | 849 | 869 | 173,000 | 2,172.50 |
| 1991-05-20 | 898 | 898 | 869 | 869 | 170,000 | 2,172.50 |
| 1991-05-17 | 898 | 899 | 889 | 899 | 335,000 | 2,247.50 |
| 1991-05-16 | 888 | 895 | 888 | 888 | 210,000 | 2,220 |
| 1991-05-15 | 894 | 895 | 885 | 892 | 122,000 | 2,230 |
| 1991-05-14 | 892 | 903 | 890 | 901 | 143,000 | 2,252.50 |
| 1991-05-13 | 899 | 905 | 899 | 899 | 165,000 | 2,247.50 |
| 1991-05-10 | 893 | 904 | 893 | 900 | 140,000 | 2,250 |
| 1991-05-09 | 901 | 905 | 897 | 903 | 260,000 | 2,257.50 |
| 1991-05-08 | 897 | 903 | 880 | 903 | 180,000 | 2,257.50 |
| 1991-05-07 | 905 | 905 | 896 | 900 | 118,000 | 2,250 |
| 1991-05-02 | 900 | 915 | 899 | 910 | 165,000 | 2,275 |
| 1991-05-01 | 901 | 910 | 901 | 909 | 203,000 | 2,272.50 |
| 1991-04-30 | 912 | 912 | 897 | 897 | 203,000 | 2,242.50 |
| 1991-04-26 | 916 | 920 | 902 | 911 | 350,000 | 2,277.50 |
| 1991-04-25 | 923 | 924 | 902 | 906 | 222,000 | 2,265 |
| 1991-04-24 | 929 | 934 | 922 | 933 | 388,000 | 2,332.50 |
| 1991-04-23 | 912 | 922 | 910 | 922 | 560,000 | 2,305 |
| 1991-04-22 | 935 | 935 | 922 | 922 | 530,000 | 2,305 |
| 1991-04-19 | 920 | 938 | 917 | 935 | 932,000 | 2,337.50 |
| 1991-04-18 | 920 | 928 | 902 | 910 | 655,000 | 2,275 |
| 1991-04-17 | 935 | 950 | 925 | 925 | 973,000 | 2,312.50 |
| 1991-04-16 | 925 | 940 | 918 | 926 | 375,000 | 2,315 |
| 1991-04-15 | 945 | 946 | 935 | 935 | 349,000 | 2,337.50 |
| 1991-04-12 | 952 | 952 | 935 | 947 | 611,000 | 2,367.50 |
| 1991-04-11 | 957 | 959 | 936 | 950 | 576,000 | 2,375 |
| 1991-04-10 | 940 | 955 | 935 | 938 | 901,000 | 2,345 |
| 1991-04-09 | 975 | 975 | 945 | 950 | 1,043,000 | 2,375 |
| 1991-04-08 | 978 | 990 | 962 | 979 | 3,480,000 | 2,447.50 |
| 1991-04-05 | 958 | 986 | 955 | 982 | 5,644,000 | 2,455 |
| 1991-04-04 | 944 | 962 | 931 | 955 | 5,150,000 | 2,387.50 |
| 1991-04-03 | 905 | 939 | 904 | 936 | 4,868,000 | 2,340 |
| 1991-04-02 | 852 | 897 | 849 | 895 | 1,717,000 | 2,237.50 |
| 1991-04-01 | 858 | 858 | 841 | 851 | 364,000 | 2,127.50 |
| 1991-03-29 | 858 | 865 | 848 | 860 | 380,000 | 2,150 |
| 1991-03-28 | 829 | 850 | 826 | 848 | 359,000 | 2,120 |
| 1991-03-27 | 850 | 858 | 830 | 830 | 431,000 | 2,075 |
| 1991-03-26 | 881 | 884 | 843 | 843 | 581,000 | 2,107.50 |
| 1991-03-25 | 873 | 892 | 873 | 892 | 474,000 | 2,165.05 |
| 1991-03-22 | 880 | 904 | 872 | 872 | 554,000 | 2,116.50 |
| 1991-03-20 | 885 | 891 | 882 | 882 | 419,000 | 2,140.78 |
| 1991-03-19 | 895 | 905 | 890 | 904 | 192,000 | 2,194.17 |
| 1991-03-18 | 915 | 919 | 908 | 908 | 258,000 | 2,203.88 |
| 1991-03-15 | 915 | 918 | 905 | 910 | 738,000 | 2,208.74 |
| 1991-03-14 | 925 | 926 | 903 | 920 | 776,000 | 2,233.01 |
| 1991-03-13 | 910 | 934 | 904 | 905 | 2,820,999 | 2,196.60 |
| 1991-03-12 | 882 | 895 | 881 | 890 | 424,000 | 2,160.19 |
| 1991-03-11 | 899 | 899 | 877 | 895 | 472,000 | 2,172.33 |
| 1991-03-08 | 870 | 900 | 867 | 890 | 2,913,999 | 2,160.19 |
| 1991-03-07 | 859 | 869 | 849 | 851 | 628,000 | 2,065.53 |
| 1991-03-06 | 830 | 871 | 826 | 869 | 1,215,000 | 2,109.22 |
| 1991-03-05 | 800 | 820 | 800 | 806 | 215,000 | 1,956.31 |
| 1991-03-04 | 799 | 820 | 792 | 801 | 191,000 | 1,944.17 |
| 1991-03-01 | 805 | 816 | 800 | 801 | 358,000 | 1,944.17 |
| 1991-02-28 | 785 | 820 | 785 | 816 | 283,000 | 1,980.58 |
| 1991-02-27 | 790 | 809 | 780 | 781 | 334,000 | 1,895.63 |
| 1991-02-26 | 843 | 848 | 810 | 810 | 505,000 | 1,966.02 |
| 1991-02-25 | 849 | 849 | 805 | 843 | 359,000 | 2,046.12 |
| 1991-02-22 | 829 | 852 | 815 | 839 | 497,000 | 2,036.41 |
| 1991-02-21 | 838 | 882 | 821 | 839 | 2,887,999 | 2,036.41 |
| 1991-02-20 | 786 | 839 | 773 | 838 | 1,994,000 | 2,033.98 |
| 1991-02-19 | 745 | 810 | 740 | 781 | 1,233,000 | 1,895.63 |
| 1991-02-18 | 730 | 745 | 724 | 745 | 321,000 | 1,808.25 |
| 1991-02-15 | 695 | 707 | 686 | 707 | 367,000 | 1,716.02 |
| 1991-02-14 | 700 | 710 | 681 | 705 | 273,000 | 1,711.17 |
| 1991-02-13 | 710 | 710 | 690 | 700 | 168,000 | 1,699.03 |
| 1991-02-12 | 696 | 718 | 696 | 701 | 282,000 | 1,701.46 |
| 1991-02-08 | 665 | 685 | 664 | 685 | 297,000 | 1,662.62 |
| 1991-02-07 | 671 | 681 | 662 | 675 | 115,000 | 1,638.35 |
| 1991-02-06 | 670 | 698 | 660 | 670 | 231,000 | 1,626.21 |
| 1991-02-05 | 670 | 670 | 645 | 660 | 151,000 | 1,601.94 |
| 1991-02-04 | 663 | 663 | 657 | 662 | 122,000 | 1,606.80 |
| 1991-02-01 | 678 | 678 | 648 | 648 | 73,000 | 1,572.82 |
| 1991-01-31 | 690 | 690 | 668 | 668 | 121,000 | 1,621.36 |
| 1991-01-30 | 680 | 689 | 668 | 688 | 119,000 | 1,669.90 |
| 1991-01-29 | 679 | 679 | 675 | 675 | 46,000 | 1,638.35 |
| 1991-01-28 | 669 | 680 | 665 | 679 | 86,000 | 1,648.06 |
| 1991-01-25 | 680 | 681 | 651 | 651 | 229,000 | 1,580.10 |
| 1991-01-24 | 669 | 673 | 661 | 667 | 251,000 | 1,618.93 |
| 1991-01-23 | 675 | 675 | 650 | 659 | 120,000 | 1,599.51 |
| 1991-01-22 | 660 | 667 | 659 | 665 | 84,000 | 1,614.08 |
| 1991-01-21 | 670 | 670 | 650 | 660 | 106,000 | 1,601.94 |
| 1991-01-18 | 675 | 675 | 655 | 669 | 342,000 | 1,623.79 |
| 1991-01-17 | 635 | 665 | 630 | 665 | 115,000 | 1,614.08 |
| 1991-01-16 | 630 | 645 | 630 | 645 | 136,000 | 1,565.53 |
| 1991-01-14 | 638 | 668 | 638 | 668 | 116,000 | 1,621.36 |
| 1991-01-11 | 645 | 655 | 638 | 640 | 229,000 | 1,553.40 |
| 1991-01-10 | 640 | 670 | 638 | 638 | 300,000 | 1,548.54 |
| 1991-01-09 | 640 | 670 | 639 | 669 | 138,000 | 1,623.79 |
| 1991-01-08 | 650 | 650 | 635 | 649 | 93,000 | 1,575.24 |
| 1991-01-07 | 709 | 710 | 699 | 705 | 66,000 | 1,711.17 |
| 1991-01-04 | 695 | 720 | 683 | 720 | 86,000 | 1,747.57 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
