4041 日本曹達(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 502 | 502 | 486 | 486 | 174,000 | 1,215 |
| 1992-12-29 | 502 | 522 | 501 | 510 | 115,000 | 1,275 |
| 1992-12-28 | 520 | 530 | 501 | 502 | 157,000 | 1,255 |
| 1992-12-25 | 530 | 530 | 514 | 520 | 94,000 | 1,300 |
| 1992-12-24 | 525 | 526 | 515 | 525 | 106,000 | 1,312.50 |
| 1992-12-22 | 519 | 530 | 519 | 525 | 112,000 | 1,312.50 |
| 1992-12-21 | 530 | 532 | 520 | 523 | 194,000 | 1,307.50 |
| 1992-12-18 | 519 | 528 | 513 | 513 | 190,000 | 1,282.50 |
| 1992-12-17 | 513 | 532 | 511 | 529 | 167,000 | 1,322.50 |
| 1992-12-16 | 538 | 540 | 512 | 513 | 179,000 | 1,282.50 |
| 1992-12-15 | 514 | 538 | 513 | 538 | 166,000 | 1,345 |
| 1992-12-14 | 526 | 526 | 511 | 516 | 84,000 | 1,290 |
| 1992-12-11 | 531 | 538 | 525 | 529 | 981,000 | 1,322.50 |
| 1992-12-10 | 521 | 525 | 510 | 511 | 116,000 | 1,277.50 |
| 1992-12-09 | 531 | 540 | 520 | 521 | 99,000 | 1,302.50 |
| 1992-12-08 | 530 | 540 | 527 | 530 | 94,000 | 1,325 |
| 1992-12-07 | 540 | 542 | 525 | 528 | 189,000 | 1,320 |
| 1992-12-04 | 521 | 543 | 521 | 540 | 146,000 | 1,350 |
| 1992-12-03 | 529 | 539 | 520 | 520 | 227,000 | 1,300 |
| 1992-12-02 | 529 | 529 | 516 | 529 | 93,000 | 1,322.50 |
| 1992-12-01 | 526 | 540 | 505 | 509 | 149,000 | 1,272.50 |
| 1992-11-30 | 534 | 536 | 527 | 536 | 95,000 | 1,340 |
| 1992-11-27 | 510 | 527 | 510 | 527 | 174,000 | 1,317.50 |
| 1992-11-26 | 526 | 539 | 525 | 530 | 180,000 | 1,325 |
| 1992-11-25 | 528 | 531 | 520 | 529 | 141,000 | 1,322.50 |
| 1992-11-24 | 530 | 532 | 526 | 528 | 161,000 | 1,320 |
| 1992-11-20 | 504 | 535 | 504 | 530 | 197,000 | 1,325 |
| 1992-11-19 | 509 | 514 | 504 | 514 | 230,000 | 1,285 |
| 1992-11-18 | 462 | 503 | 462 | 499 | 257,000 | 1,247.50 |
| 1992-11-17 | 470 | 473 | 461 | 462 | 207,000 | 1,155 |
| 1992-11-16 | 478 | 478 | 460 | 478 | 122,000 | 1,195 |
| 1992-11-13 | 473 | 490 | 470 | 483 | 1,197,000 | 1,207.50 |
| 1992-11-12 | 494 | 500 | 486 | 491 | 350,000 | 1,227.50 |
| 1992-11-11 | 510 | 510 | 500 | 500 | 172,000 | 1,250 |
| 1992-11-10 | 521 | 521 | 511 | 511 | 163,000 | 1,277.50 |
| 1992-11-09 | 530 | 532 | 513 | 513 | 201,000 | 1,282.50 |
| 1992-11-06 | 525 | 539 | 520 | 530 | 151,000 | 1,325 |
| 1992-11-05 | 533 | 548 | 533 | 535 | 107,000 | 1,337.50 |
| 1992-11-04 | 536 | 543 | 534 | 543 | 85,000 | 1,357.50 |
| 1992-11-02 | 527 | 537 | 510 | 536 | 62,000 | 1,340 |
| 1992-10-30 | 548 | 548 | 525 | 527 | 173,000 | 1,317.50 |
| 1992-10-29 | 548 | 555 | 548 | 549 | 201,000 | 1,372.50 |
| 1992-10-28 | 548 | 555 | 548 | 548 | 178,000 | 1,370 |
| 1992-10-27 | 535 | 549 | 535 | 548 | 116,000 | 1,370 |
| 1992-10-26 | 528 | 539 | 528 | 535 | 116,000 | 1,337.50 |
| 1992-10-23 | 525 | 539 | 525 | 527 | 122,000 | 1,317.50 |
| 1992-10-22 | 515 | 525 | 515 | 525 | 239,000 | 1,312.50 |
| 1992-10-21 | 510 | 533 | 510 | 527 | 167,000 | 1,317.50 |
| 1992-10-20 | 516 | 527 | 507 | 526 | 222,000 | 1,315 |
| 1992-10-19 | 525 | 525 | 505 | 506 | 314,000 | 1,265 |
| 1992-10-16 | 548 | 550 | 537 | 545 | 183,000 | 1,362.50 |
| 1992-10-15 | 526 | 548 | 526 | 548 | 84,000 | 1,370 |
| 1992-10-14 | 560 | 560 | 540 | 540 | 173,000 | 1,350 |
| 1992-10-13 | 540 | 547 | 540 | 542 | 184,000 | 1,355 |
| 1992-10-12 | 514 | 540 | 514 | 540 | 148,000 | 1,350 |
| 1992-10-09 | 540 | 540 | 505 | 514 | 1,274,000 | 1,285 |
| 1992-10-08 | 519 | 550 | 519 | 550 | 150,000 | 1,375 |
| 1992-10-07 | 530 | 547 | 529 | 529 | 183,000 | 1,322.50 |
| 1992-10-06 | 497 | 529 | 494 | 529 | 328,000 | 1,322.50 |
| 1992-10-05 | 515 | 520 | 502 | 507 | 169,000 | 1,267.50 |
| 1992-10-02 | 560 | 560 | 531 | 531 | 134,000 | 1,327.50 |
| 1992-10-01 | 536 | 549 | 533 | 547 | 205,000 | 1,367.50 |
| 1992-09-30 | 566 | 566 | 533 | 534 | 239,000 | 1,335 |
| 1992-09-29 | 561 | 588 | 556 | 556 | 190,000 | 1,390 |
| 1992-09-28 | 591 | 598 | 590 | 593 | 37,000 | 1,482.50 |
| 1992-09-25 | 601 | 603 | 586 | 586 | 195,000 | 1,465 |
| 1992-09-24 | 589 | 603 | 587 | 598 | 364,000 | 1,495 |
| 1992-09-22 | 589 | 589 | 571 | 572 | 240,000 | 1,430 |
| 1992-09-21 | 589 | 589 | 579 | 579 | 171,000 | 1,447.50 |
| 1992-09-18 | 569 | 580 | 553 | 579 | 243,000 | 1,447.50 |
| 1992-09-17 | 550 | 579 | 550 | 579 | 197,000 | 1,447.50 |
| 1992-09-16 | 566 | 580 | 540 | 580 | 146,000 | 1,450 |
| 1992-09-14 | 560 | 580 | 557 | 561 | 156,000 | 1,402.50 |
| 1992-09-11 | 596 | 596 | 550 | 550 | 1,488,000 | 1,375 |
| 1992-09-10 | 569 | 589 | 566 | 583 | 548,000 | 1,457.50 |
| 1992-09-09 | 531 | 580 | 531 | 579 | 339,000 | 1,447.50 |
| 1992-09-08 | 550 | 570 | 550 | 550 | 305,000 | 1,375 |
| 1992-09-07 | 565 | 570 | 549 | 549 | 224,000 | 1,372.50 |
| 1992-09-04 | 577 | 580 | 561 | 567 | 384,000 | 1,417.50 |
| 1992-09-03 | 535 | 580 | 525 | 577 | 581,000 | 1,442.50 |
| 1992-09-02 | 538 | 540 | 530 | 539 | 180,000 | 1,347.50 |
| 1992-09-01 | 555 | 555 | 545 | 548 | 218,000 | 1,370 |
| 1992-08-31 | 551 | 580 | 543 | 565 | 406,000 | 1,412.50 |
| 1992-08-28 | 541 | 588 | 530 | 541 | 1,104,000 | 1,352.50 |
| 1992-08-27 | 541 | 541 | 541 | 541 | 411,000 | 1,352.50 |
| 1992-08-26 | 451 | 470 | 451 | 461 | 117,000 | 1,152.50 |
| 1992-08-25 | 451 | 469 | 451 | 455 | 144,000 | 1,137.50 |
| 1992-08-24 | 455 | 476 | 455 | 467 | 364,000 | 1,167.50 |
| 1992-08-21 | 445 | 455 | 440 | 447 | 159,000 | 1,117.50 |
| 1992-08-20 | 429 | 448 | 429 | 438 | 192,000 | 1,095 |
| 1992-08-19 | 429 | 429 | 407 | 429 | 160,000 | 1,072.50 |
| 1992-08-18 | 446 | 446 | 426 | 428 | 147,000 | 1,070 |
| 1992-08-17 | 448 | 453 | 447 | 447 | 158,000 | 1,117.50 |
| 1992-08-14 | 429 | 448 | 429 | 448 | 576,000 | 1,120 |
| 1992-08-13 | 424 | 430 | 419 | 419 | 123,000 | 1,047.50 |
| 1992-08-12 | 422 | 422 | 410 | 419 | 227,000 | 1,047.50 |
| 1992-08-11 | 420 | 431 | 405 | 417 | 165,000 | 1,042.50 |
| 1992-08-10 | 416 | 419 | 409 | 419 | 176,000 | 1,047.50 |
| 1992-08-07 | 443 | 444 | 425 | 430 | 92,000 | 1,075 |
| 1992-08-06 | 441 | 448 | 438 | 448 | 168,000 | 1,120 |
| 1992-08-05 | 433 | 444 | 432 | 443 | 154,000 | 1,107.50 |
| 1992-08-04 | 431 | 438 | 423 | 423 | 148,000 | 1,057.50 |
| 1992-08-03 | 432 | 438 | 427 | 433 | 150,000 | 1,082.50 |
| 1992-07-31 | 415 | 439 | 415 | 438 | 193,000 | 1,095 |
| 1992-07-30 | 420 | 439 | 420 | 420 | 211,000 | 1,050 |
| 1992-07-29 | 429 | 429 | 400 | 410 | 166,000 | 1,025 |
| 1992-07-28 | 430 | 440 | 430 | 430 | 140,000 | 1,075 |
| 1992-07-27 | 445 | 445 | 416 | 417 | 322,000 | 1,042.50 |
| 1992-07-24 | 450 | 450 | 420 | 420 | 302,000 | 1,050 |
| 1992-07-23 | 419 | 445 | 418 | 445 | 241,000 | 1,112.50 |
| 1992-07-22 | 455 | 455 | 417 | 420 | 317,000 | 1,050 |
| 1992-07-21 | 454 | 456 | 441 | 455 | 609,000 | 1,137.50 |
| 1992-07-20 | 460 | 465 | 449 | 449 | 556,000 | 1,122.50 |
| 1992-07-17 | 495 | 495 | 470 | 470 | 169,000 | 1,175 |
| 1992-07-16 | 500 | 505 | 495 | 495 | 161,000 | 1,237.50 |
| 1992-07-15 | 508 | 511 | 505 | 505 | 127,000 | 1,262.50 |
| 1992-07-14 | 513 | 513 | 488 | 509 | 211,000 | 1,272.50 |
| 1992-07-13 | 491 | 513 | 491 | 513 | 199,000 | 1,282.50 |
| 1992-07-10 | 505 | 505 | 490 | 495 | 548,000 | 1,237.50 |
| 1992-07-09 | 476 | 495 | 475 | 495 | 140,000 | 1,237.50 |
| 1992-07-08 | 480 | 480 | 474 | 476 | 68,000 | 1,190 |
| 1992-07-07 | 491 | 500 | 480 | 480 | 61,000 | 1,200 |
| 1992-07-06 | 490 | 506 | 490 | 490 | 51,000 | 1,225 |
| 1992-07-03 | 491 | 500 | 491 | 491 | 129,000 | 1,227.50 |
| 1992-07-02 | 502 | 507 | 496 | 501 | 186,000 | 1,252.50 |
| 1992-07-01 | 488 | 492 | 473 | 492 | 169,000 | 1,230 |
| 1992-06-30 | 461 | 485 | 459 | 483 | 207,000 | 1,207.50 |
| 1992-06-29 | 465 | 465 | 455 | 456 | 107,000 | 1,140 |
| 1992-06-26 | 479 | 480 | 460 | 460 | 275,000 | 1,150 |
| 1992-06-25 | 465 | 475 | 455 | 474 | 180,000 | 1,185 |
| 1992-06-24 | 470 | 480 | 460 | 460 | 246,000 | 1,150 |
| 1992-06-23 | 455 | 469 | 455 | 460 | 178,000 | 1,150 |
| 1992-06-22 | 510 | 510 | 451 | 455 | 400,000 | 1,137.50 |
| 1992-06-19 | 481 | 500 | 481 | 500 | 158,000 | 1,250 |
| 1992-06-18 | 490 | 498 | 470 | 475 | 359,000 | 1,187.50 |
| 1992-06-17 | 512 | 516 | 490 | 491 | 320,000 | 1,227.50 |
| 1992-06-16 | 516 | 534 | 511 | 515 | 195,000 | 1,287.50 |
| 1992-06-15 | 515 | 524 | 511 | 513 | 347,000 | 1,282.50 |
| 1992-06-12 | 544 | 544 | 530 | 544 | 2,097,000 | 1,360 |
| 1992-06-11 | 535 | 550 | 535 | 544 | 157,000 | 1,360 |
| 1992-06-10 | 545 | 565 | 545 | 545 | 255,000 | 1,362.50 |
| 1992-06-09 | 521 | 547 | 521 | 541 | 132,000 | 1,352.50 |
| 1992-06-08 | 554 | 554 | 520 | 520 | 214,000 | 1,300 |
| 1992-06-05 | 554 | 555 | 545 | 545 | 107,000 | 1,362.50 |
| 1992-06-04 | 565 | 570 | 551 | 555 | 148,000 | 1,387.50 |
| 1992-06-03 | 573 | 579 | 565 | 565 | 112,000 | 1,412.50 |
| 1992-06-02 | 570 | 589 | 563 | 563 | 207,000 | 1,407.50 |
| 1992-06-01 | 595 | 603 | 560 | 560 | 182,000 | 1,400 |
| 1992-05-29 | 590 | 595 | 584 | 595 | 80,000 | 1,487.50 |
| 1992-05-28 | 555 | 580 | 545 | 580 | 161,000 | 1,450 |
| 1992-05-27 | 566 | 566 | 540 | 557 | 331,000 | 1,392.50 |
| 1992-05-26 | 576 | 584 | 566 | 566 | 126,000 | 1,415 |
| 1992-05-25 | 575 | 584 | 575 | 584 | 158,000 | 1,460 |
| 1992-05-22 | 585 | 594 | 575 | 575 | 180,000 | 1,437.50 |
| 1992-05-21 | 585 | 604 | 585 | 604 | 120,000 | 1,510 |
| 1992-05-20 | 605 | 624 | 594 | 595 | 178,000 | 1,487.50 |
| 1992-05-19 | 614 | 628 | 607 | 625 | 268,000 | 1,562.50 |
| 1992-05-18 | 590 | 605 | 581 | 604 | 315,000 | 1,510 |
| 1992-05-15 | 618 | 625 | 569 | 570 | 583,000 | 1,425 |
| 1992-05-14 | 615 | 645 | 606 | 628 | 922,000 | 1,570 |
| 1992-05-13 | 569 | 586 | 565 | 586 | 283,000 | 1,465 |
| 1992-05-12 | 570 | 581 | 561 | 565 | 301,000 | 1,412.50 |
| 1992-05-11 | 565 | 569 | 562 | 563 | 126,000 | 1,407.50 |
| 1992-05-08 | 550 | 560 | 530 | 537 | 269,000 | 1,342.50 |
| 1992-05-07 | 525 | 560 | 525 | 560 | 332,000 | 1,400 |
| 1992-05-06 | 511 | 550 | 511 | 550 | 117,000 | 1,375 |
| 1992-05-01 | 513 | 525 | 510 | 510 | 166,000 | 1,275 |
| 1992-04-30 | 543 | 550 | 512 | 512 | 217,000 | 1,280 |
| 1992-04-28 | 539 | 548 | 533 | 533 | 115,000 | 1,332.50 |
| 1992-04-27 | 541 | 564 | 538 | 559 | 127,000 | 1,397.50 |
| 1992-04-24 | 560 | 560 | 531 | 531 | 405,000 | 1,327.50 |
| 1992-04-23 | 530 | 555 | 525 | 550 | 202,000 | 1,375 |
| 1992-04-22 | 515 | 520 | 504 | 520 | 388,000 | 1,300 |
| 1992-04-21 | 530 | 537 | 501 | 502 | 347,000 | 1,255 |
| 1992-04-20 | 560 | 560 | 540 | 546 | 211,000 | 1,365 |
| 1992-04-17 | 570 | 580 | 540 | 560 | 344,000 | 1,400 |
| 1992-04-16 | 600 | 600 | 578 | 580 | 211,000 | 1,450 |
| 1992-04-15 | 590 | 600 | 581 | 590 | 372,000 | 1,475 |
| 1992-04-14 | 568 | 568 | 528 | 560 | 232,000 | 1,400 |
| 1992-04-13 | 588 | 593 | 556 | 558 | 324,000 | 1,395 |
| 1992-04-10 | 579 | 611 | 575 | 603 | 349,000 | 1,507.50 |
| 1992-04-09 | 590 | 600 | 588 | 590 | 179,000 | 1,475 |
| 1992-04-08 | 575 | 590 | 560 | 590 | 379,000 | 1,475 |
| 1992-04-07 | 606 | 607 | 580 | 595 | 270,000 | 1,487.50 |
| 1992-04-06 | 637 | 644 | 605 | 605 | 114,000 | 1,512.50 |
| 1992-04-03 | 637 | 641 | 603 | 637 | 364,000 | 1,592.50 |
| 1992-04-02 | 656 | 660 | 616 | 627 | 380,000 | 1,567.50 |
| 1992-04-01 | 671 | 681 | 645 | 646 | 170,000 | 1,615 |
| 1992-03-31 | 696 | 703 | 678 | 680 | 115,000 | 1,700 |
| 1992-03-30 | 684 | 708 | 681 | 695 | 118,000 | 1,737.50 |
| 1992-03-27 | 690 | 710 | 685 | 685 | 97,000 | 1,712.50 |
| 1992-03-26 | 700 | 713 | 680 | 680 | 104,000 | 1,700 |
| 1992-03-25 | 710 | 721 | 680 | 680 | 124,000 | 1,700 |
| 1992-03-24 | 723 | 723 | 710 | 710 | 79,000 | 1,775 |
| 1992-03-23 | 715 | 723 | 714 | 723 | 175,000 | 1,807.50 |
| 1992-03-19 | 725 | 725 | 681 | 714 | 536,000 | 1,785 |
| 1992-03-18 | 729 | 729 | 706 | 729 | 257,000 | 1,822.50 |
| 1992-03-17 | 710 | 729 | 705 | 729 | 161,000 | 1,822.50 |
| 1992-03-16 | 710 | 720 | 705 | 705 | 119,000 | 1,762.50 |
| 1992-03-13 | 721 | 730 | 717 | 730 | 1,495,000 | 1,825 |
| 1992-03-12 | 735 | 750 | 727 | 750 | 124,000 | 1,875 |
| 1992-03-11 | 740 | 745 | 731 | 735 | 62,000 | 1,837.50 |
| 1992-03-10 | 746 | 759 | 730 | 735 | 77,000 | 1,837.50 |
| 1992-03-09 | 759 | 759 | 726 | 726 | 32,000 | 1,815 |
| 1992-03-06 | 730 | 755 | 730 | 755 | 57,000 | 1,887.50 |
| 1992-03-05 | 729 | 731 | 722 | 730 | 177,000 | 1,825 |
| 1992-03-04 | 732 | 760 | 728 | 728 | 76,000 | 1,820 |
| 1992-03-03 | 760 | 760 | 732 | 732 | 246,000 | 1,830 |
| 1992-03-02 | 750 | 764 | 750 | 755 | 64,000 | 1,887.50 |
| 1992-02-28 | 750 | 750 | 742 | 747 | 75,000 | 1,867.50 |
| 1992-02-27 | 764 | 767 | 757 | 759 | 111,000 | 1,897.50 |
| 1992-02-26 | 729 | 760 | 729 | 757 | 106,000 | 1,892.50 |
| 1992-02-25 | 715 | 730 | 710 | 729 | 144,000 | 1,822.50 |
| 1992-02-24 | 742 | 742 | 712 | 715 | 63,000 | 1,787.50 |
| 1992-02-21 | 746 | 746 | 726 | 742 | 135,000 | 1,855 |
| 1992-02-20 | 702 | 713 | 702 | 706 | 105,000 | 1,765 |
| 1992-02-19 | 695 | 700 | 690 | 691 | 138,000 | 1,727.50 |
| 1992-02-18 | 735 | 735 | 706 | 706 | 59,000 | 1,765 |
| 1992-02-17 | 702 | 724 | 689 | 724 | 90,000 | 1,810 |
| 1992-02-14 | 720 | 730 | 711 | 711 | 238,000 | 1,777.50 |
| 1992-02-13 | 735 | 740 | 720 | 720 | 154,000 | 1,800 |
| 1992-02-12 | 755 | 755 | 741 | 741 | 87,000 | 1,852.50 |
| 1992-02-10 | 759 | 759 | 755 | 755 | 30,000 | 1,887.50 |
| 1992-02-07 | 760 | 770 | 756 | 761 | 176,000 | 1,902.50 |
| 1992-02-06 | 742 | 764 | 742 | 748 | 143,000 | 1,870 |
| 1992-02-05 | 741 | 746 | 737 | 737 | 203,000 | 1,842.50 |
| 1992-02-04 | 764 | 764 | 745 | 746 | 237,000 | 1,865 |
| 1992-02-03 | 786 | 787 | 761 | 761 | 122,000 | 1,902.50 |
| 1992-01-31 | 755 | 789 | 751 | 785 | 218,000 | 1,962.50 |
| 1992-01-30 | 740 | 770 | 740 | 755 | 122,000 | 1,887.50 |
| 1992-01-29 | 750 | 751 | 730 | 730 | 78,000 | 1,825 |
| 1992-01-28 | 740 | 760 | 740 | 740 | 205,000 | 1,850 |
| 1992-01-27 | 760 | 760 | 740 | 750 | 60,000 | 1,875 |
| 1992-01-24 | 760 | 760 | 743 | 750 | 147,000 | 1,875 |
| 1992-01-23 | 770 | 780 | 760 | 760 | 108,000 | 1,900 |
| 1992-01-22 | 732 | 785 | 732 | 756 | 104,000 | 1,890 |
| 1992-01-21 | 760 | 770 | 730 | 733 | 148,000 | 1,832.50 |
| 1992-01-20 | 787 | 787 | 754 | 760 | 181,000 | 1,900 |
| 1992-01-17 | 791 | 791 | 781 | 787 | 387,000 | 1,967.50 |
| 1992-01-16 | 800 | 800 | 790 | 791 | 129,000 | 1,977.50 |
| 1992-01-14 | 785 | 809 | 785 | 785 | 107,000 | 1,962.50 |
| 1992-01-13 | 796 | 800 | 781 | 786 | 273,000 | 1,965 |
| 1992-01-10 | 815 | 820 | 790 | 796 | 356,000 | 1,990 |
| 1992-01-09 | 830 | 837 | 815 | 815 | 66,000 | 2,037.50 |
| 1992-01-08 | 853 | 853 | 828 | 829 | 88,000 | 2,072.50 |
| 1992-01-07 | 870 | 870 | 855 | 860 | 135,000 | 2,150 |
| 1992-01-06 | 833 | 852 | 833 | 852 | 93,000 | 2,130 |
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
