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
1991-12-30840840819820199,0004,100
1991-12-27820820801820108,0004,100
1991-12-26815815801801188,0004,005
1991-12-25800805780805197,0004,025
1991-12-24791791756756174,0003,780
1991-12-20773785760761154,0003,805
1991-12-19781783773773156,0003,865
1991-12-18780799780781214,0003,905
1991-12-17785800784784164,0003,920
1991-12-16805805785785381,0003,925
1991-12-138008157958151,871,0004,075
1991-12-12760775754754225,0003,770
1991-12-11770770735754450,0003,770
1991-12-10800800777800208,0004,000
1991-12-09800800795800119,0004,000
1991-12-0679480079380083,0004,000
1991-12-05790803790792107,0003,960
1991-12-04785803785792104,0003,960
1991-12-03790805785785360,0003,925
1991-12-02800800785785284,0003,925
1991-11-29850858820835264,0004,175
1991-11-28838858831845259,0004,225
1991-11-27860868847848241,0004,240
1991-11-2684085682984490,0004,220
1991-11-25849856828830105,0004,150
1991-11-22856856824856127,0004,280
1991-11-21833861833857177,0004,285
1991-11-20830840826827250,0004,135
1991-11-19856856830839182,0004,195
1991-11-18842850837847224,0004,235
1991-11-15890890862862231,0004,310
1991-11-14895901887890270,0004,450
1991-11-13882894881885179,0004,425
1991-11-12862879862879149,0004,395
1991-11-1186787686286281,0004,310
1991-11-08879882875876188,0004,380
1991-11-07867880862875258,0004,375
1991-11-06882882867867144,0004,335
1991-11-05891894875892250,0004,460
1991-11-01903910900900346,0004,500
1991-10-31930931909918870,0004,590
1991-10-309009349009051,233,0004,525
1991-10-29901915890890503,0004,450
1991-10-28915915881881452,0004,405
1991-10-258999388909001,594,0004,500
1991-10-248759058758991,393,0004,495
1991-10-23880880855855392,0004,275
1991-10-22875888865887500,0004,435
1991-10-21865885865879451,0004,395
1991-10-18846864840861894,0004,305
1991-10-17835840826839193,0004,195
1991-10-16834834816825150,0004,125
1991-10-15825840798815269,0004,075
1991-10-14842842825825107,0004,125
1991-10-11825830820822134,0004,110
1991-10-09832855817855562,0004,275
1991-10-08838852835835571,0004,175
1991-10-07860864845858147,0004,290
1991-10-048688708288701,280,0004,350
1991-10-03882887860878997,0004,390
1991-10-028268908258852,853,0004,425
1991-10-01813826806824502,0004,120
1991-09-30820830810826128,0004,130
1991-09-27821840810830467,0004,150
1991-09-26799820790820224,0004,100
1991-09-25800800770800132,0004,000
1991-09-24760791760791119,0003,955
1991-09-20790790763766154,0003,830
1991-09-19780791776780199,0003,900
1991-09-18780781761761213,0003,805
1991-09-17799799780780169,0003,900
1991-09-137797987757791,891,0003,895
1991-09-12760780760777194,0003,885
1991-09-1175578475576486,0003,820
1991-09-10769769755761163,0003,805
1991-09-09770777766766162,0003,830
1991-09-06790800778778344,0003,890
1991-09-05775805775800143,0004,000
1991-09-04780790777785117,0003,925
1991-09-03810810785786422,0003,930
1991-09-0279080078080079,0004,000
1991-08-30790807790790183,0003,950
1991-08-2978279278278936,0003,945
1991-08-28775789775776237,0003,880
1991-08-27754775751765220,0003,825
1991-08-26789795749755128,0003,775
1991-08-23789791785789191,0003,945
1991-08-22790790780785163,0003,925
1991-08-21762780760770193,0003,850
1991-08-20750761738754241,0003,770
1991-08-19799799755755228,0003,775
1991-08-16814814800800144,0004,000
1991-08-15829829804804154,0004,020
1991-08-14797829794829228,0004,145
1991-08-13793800791797155,0003,985
1991-08-12821821801803245,0004,015
1991-08-09825826815821220,0004,105
1991-08-08817835817835143,0004,175
1991-08-07806814800810138,0004,050
1991-08-0680581080180189,0004,005
1991-08-05800816800801145,0004,005
1991-08-02801807795795129,0003,975
1991-08-0181581780080385,0004,015
1991-07-31808808798805144,0004,025
1991-07-30799799789798136,0003,990
1991-07-2980080079479486,0003,970
1991-07-26782795771794148,0003,970
1991-07-2579780078780056,0004,000
1991-07-24765777762777150,0003,885
1991-07-2375575573975558,0003,775
1991-07-22755755745745148,0003,725
1991-07-19750751745751142,0003,755
1991-07-1877377374075062,0003,750
1991-07-1777277877077396,0003,865
1991-07-1679479477979075,0003,950
1991-07-15770780767779118,0003,895
1991-07-12767771760767177,0003,835
1991-07-11770784765767253,0003,835
1991-07-10740771732765157,0003,825
1991-07-09736745705720473,0003,600
1991-07-08780781725725228,0003,625
1991-07-0579179578579080,0003,950
1991-07-04801815791791121,0003,955
1991-07-0382482580181693,0004,080
1991-07-02828842813830164,0004,150
1991-07-01815830801828270,0004,140
1991-06-28809811785785249,0003,925
1991-06-27792810792799121,0003,995
1991-06-26814823810812190,0004,060
1991-06-25801822801814203,0004,070
1991-06-24828828820820155,0004,100
1991-06-21839860823860192,0004,300
1991-06-20831850816845424,0004,225
1991-06-19840845820833178,0004,165
1991-06-18871875855860558,0004,300
1991-06-17890890875876128,0004,380
1991-06-148968968758902,195,0004,450
1991-06-13840865836865384,0004,325
1991-06-12865870855860243,0004,300
1991-06-11854870851865289,0004,325
1991-06-10872872860860111,0004,300
1991-06-07863878863866118,0004,330
1991-06-06880882855855180,0004,275
1991-06-05885894883893226,0004,465
1991-06-04891899883883272,0004,415
1991-06-03894910894910181,0004,550
1991-05-31880905880904192,0004,520
1991-05-30876877871877139,0004,385
1991-05-29875880873877258,0004,385
1991-05-28868875868870137,0004,350
1991-05-2786889086887087,0004,350
1991-05-24865880857880318,0004,400
1991-05-23864869851855198,0004,275
1991-05-22879895859864140,0004,320
1991-05-21849870849869173,0004,345
1991-05-20898898869869170,0004,345
1991-05-17898899889899335,0004,495
1991-05-16888895888888210,0004,440
1991-05-15894895885892122,0004,460
1991-05-14892903890901143,0004,505
1991-05-13899905899899165,0004,495
1991-05-10893904893900140,0004,500
1991-05-09901905897903260,0004,515
1991-05-08897903880903180,0004,515
1991-05-07905905896900118,0004,500
1991-05-02900915899910165,0004,550
1991-05-01901910901909203,0004,545
1991-04-30912912897897203,0004,485
1991-04-26916920902911350,0004,555
1991-04-25923924902906222,0004,530
1991-04-24929934922933388,0004,665
1991-04-23912922910922560,0004,610
1991-04-22935935922922530,0004,610
1991-04-19920938917935932,0004,675
1991-04-18920928902910655,0004,550
1991-04-17935950925925973,0004,625
1991-04-16925940918926375,0004,630
1991-04-15945946935935349,0004,675
1991-04-12952952935947611,0004,735
1991-04-11957959936950576,0004,750
1991-04-10940955935938901,0004,690
1991-04-099759759459501,043,0004,750
1991-04-089789909629793,480,0004,895
1991-04-059589869559825,644,0004,910
1991-04-049449629319555,150,0004,775
1991-04-039059399049364,868,0004,680
1991-04-028528978498951,717,0004,475
1991-04-01858858841851364,0004,255
1991-03-29858865848860380,0004,300
1991-03-28829850826848359,0004,240
1991-03-27850858830830431,0004,150
1991-03-26881884843843581,0004,215
1991-03-25873892873892474,0004,330.10
1991-03-22880904872872554,0004,233.01
1991-03-20885891882882419,0004,281.55
1991-03-19895905890904192,0004,388.35
1991-03-18915919908908258,0004,407.77
1991-03-15915918905910738,0004,417.48
1991-03-14925926903920776,0004,466.02
1991-03-139109349049052,820,9994,393.20
1991-03-12882895881890424,0004,320.39
1991-03-11899899877895472,0004,344.66
1991-03-088709008678902,913,9994,320.39
1991-03-07859869849851628,0004,131.07
1991-03-068308718268691,215,0004,218.45
1991-03-05800820800806215,0003,912.62
1991-03-04799820792801191,0003,888.35
1991-03-01805816800801358,0003,888.35
1991-02-28785820785816283,0003,961.17
1991-02-27790809780781334,0003,791.26
1991-02-26843848810810505,0003,932.04
1991-02-25849849805843359,0004,092.23
1991-02-22829852815839497,0004,072.82
1991-02-218388828218392,887,9994,072.82
1991-02-207868397738381,994,0004,067.96
1991-02-197458107407811,233,0003,791.26
1991-02-18730745724745321,0003,616.50
1991-02-15695707686707367,0003,432.04
1991-02-14700710681705273,0003,422.33
1991-02-13710710690700168,0003,398.06
1991-02-12696718696701282,0003,402.91
1991-02-08665685664685297,0003,325.24
1991-02-07671681662675115,0003,276.70
1991-02-06670698660670231,0003,252.43
1991-02-05670670645660151,0003,203.88
1991-02-04663663657662122,0003,213.59
1991-02-0167867864864873,0003,145.63
1991-01-31690690668668121,0003,242.72
1991-01-30680689668688119,0003,339.81
1991-01-2967967967567546,0003,276.70
1991-01-2866968066567986,0003,296.12
1991-01-25680681651651229,0003,160.19
1991-01-24669673661667251,0003,237.86
1991-01-23675675650659120,0003,199.03
1991-01-2266066765966584,0003,228.16
1991-01-21670670650660106,0003,203.88
1991-01-18675675655669342,0003,247.57
1991-01-17635665630665115,0003,228.16
1991-01-16630645630645136,0003,131.07
1991-01-14638668638668116,0003,242.72
1991-01-11645655638640229,0003,106.80
1991-01-10640670638638300,0003,097.09
1991-01-09640670639669138,0003,247.57
1991-01-0865065063564993,0003,150.49
1991-01-0770971069970566,0003,422.33
1991-01-0469572068372086,0003,495.15

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