4041 日本曹達(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 335 | 350 | 332 | 349 | 161,000 | 1,745 |
| 1993-12-29 | 322 | 330 | 322 | 328 | 107,000 | 1,640 |
| 1993-12-28 | 317 | 330 | 317 | 321 | 319,000 | 1,605 |
| 1993-12-27 | 316 | 322 | 312 | 317 | 157,000 | 1,585 |
| 1993-12-24 | 323 | 328 | 320 | 321 | 244,000 | 1,605 |
| 1993-12-22 | 326 | 330 | 323 | 330 | 287,000 | 1,650 |
| 1993-12-21 | 337 | 337 | 322 | 322 | 266,000 | 1,610 |
| 1993-12-20 | 347 | 352 | 337 | 337 | 154,000 | 1,685 |
| 1993-12-17 | 350 | 360 | 346 | 352 | 138,000 | 1,760 |
| 1993-12-16 | 344 | 350 | 344 | 345 | 314,000 | 1,725 |
| 1993-12-15 | 338 | 343 | 336 | 340 | 158,000 | 1,700 |
| 1993-12-14 | 338 | 345 | 338 | 344 | 139,000 | 1,720 |
| 1993-12-13 | 357 | 357 | 335 | 341 | 113,000 | 1,705 |
| 1993-12-10 | 360 | 365 | 350 | 352 | 895,000 | 1,760 |
| 1993-12-09 | 343 | 353 | 338 | 350 | 148,000 | 1,750 |
| 1993-12-08 | 357 | 357 | 320 | 333 | 354,000 | 1,665 |
| 1993-12-07 | 360 | 369 | 358 | 358 | 140,000 | 1,790 |
| 1993-12-06 | 365 | 380 | 351 | 375 | 202,000 | 1,875 |
| 1993-12-03 | 370 | 372 | 360 | 360 | 156,000 | 1,800 |
| 1993-12-02 | 355 | 370 | 352 | 360 | 240,000 | 1,800 |
| 1993-12-01 | 350 | 356 | 340 | 350 | 207,000 | 1,750 |
| 1993-11-30 | 340 | 355 | 335 | 340 | 180,000 | 1,700 |
| 1993-11-29 | 344 | 348 | 333 | 335 | 225,000 | 1,675 |
| 1993-11-26 | 355 | 360 | 338 | 348 | 260,000 | 1,740 |
| 1993-11-25 | 367 | 370 | 350 | 350 | 236,000 | 1,750 |
| 1993-11-24 | 370 | 379 | 370 | 370 | 191,000 | 1,850 |
| 1993-11-22 | 380 | 381 | 361 | 370 | 306,000 | 1,850 |
| 1993-11-19 | 393 | 410 | 385 | 410 | 158,000 | 2,050 |
| 1993-11-18 | 406 | 411 | 393 | 393 | 131,000 | 1,965 |
| 1993-11-17 | 417 | 418 | 406 | 406 | 175,000 | 2,030 |
| 1993-11-16 | 396 | 432 | 396 | 420 | 175,000 | 2,100 |
| 1993-11-15 | 414 | 419 | 401 | 401 | 283,000 | 2,005 |
| 1993-11-12 | 399 | 420 | 398 | 406 | 632,000 | 2,030 |
| 1993-11-11 | 396 | 405 | 396 | 396 | 171,000 | 1,980 |
| 1993-11-10 | 403 | 406 | 395 | 395 | 311,000 | 1,975 |
| 1993-11-09 | 412 | 425 | 400 | 403 | 297,000 | 2,015 |
| 1993-11-08 | 419 | 419 | 411 | 411 | 195,000 | 2,055 |
| 1993-11-05 | 399 | 415 | 399 | 413 | 347,000 | 2,065 |
| 1993-11-04 | 443 | 448 | 436 | 440 | 141,000 | 2,200 |
| 1993-11-02 | 465 | 470 | 451 | 451 | 168,000 | 2,255 |
| 1993-11-01 | 478 | 483 | 465 | 465 | 107,000 | 2,325 |
| 1993-10-29 | 491 | 491 | 478 | 478 | 131,000 | 2,390 |
| 1993-10-28 | 499 | 499 | 486 | 486 | 258,000 | 2,430 |
| 1993-10-27 | 506 | 506 | 486 | 490 | 136,000 | 2,450 |
| 1993-10-26 | 520 | 527 | 505 | 505 | 296,000 | 2,525 |
| 1993-10-25 | 507 | 520 | 500 | 520 | 155,000 | 2,600 |
| 1993-10-22 | 511 | 527 | 505 | 505 | 220,000 | 2,525 |
| 1993-10-21 | 530 | 530 | 509 | 509 | 94,000 | 2,545 |
| 1993-10-20 | 532 | 532 | 521 | 521 | 98,000 | 2,605 |
| 1993-10-19 | 524 | 530 | 522 | 522 | 75,000 | 2,610 |
| 1993-10-18 | 529 | 539 | 524 | 524 | 45,000 | 2,620 |
| 1993-10-15 | 534 | 543 | 529 | 539 | 114,000 | 2,695 |
| 1993-10-14 | 523 | 528 | 515 | 524 | 119,000 | 2,620 |
| 1993-10-13 | 516 | 516 | 510 | 513 | 283,000 | 2,565 |
| 1993-10-12 | 524 | 531 | 510 | 516 | 333,000 | 2,580 |
| 1993-10-08 | 531 | 543 | 525 | 535 | 471,000 | 2,675 |
| 1993-10-07 | 558 | 558 | 545 | 547 | 190,000 | 2,735 |
| 1993-10-06 | 565 | 572 | 561 | 568 | 125,000 | 2,840 |
| 1993-10-05 | 560 | 570 | 560 | 570 | 59,000 | 2,850 |
| 1993-10-04 | 552 | 559 | 552 | 559 | 25,000 | 2,795 |
| 1993-10-01 | 552 | 565 | 552 | 552 | 91,000 | 2,760 |
| 1993-09-30 | 573 | 573 | 552 | 552 | 81,000 | 2,760 |
| 1993-09-29 | 552 | 574 | 552 | 574 | 54,000 | 2,870 |
| 1993-09-28 | 552 | 560 | 552 | 560 | 127,000 | 2,800 |
| 1993-09-27 | 574 | 580 | 545 | 553 | 266,000 | 2,765 |
| 1993-09-24 | 575 | 575 | 565 | 574 | 101,000 | 2,870 |
| 1993-09-22 | 558 | 563 | 555 | 555 | 121,000 | 2,775 |
| 1993-09-21 | 570 | 575 | 562 | 563 | 72,000 | 2,815 |
| 1993-09-20 | 562 | 565 | 561 | 561 | 68,000 | 2,805 |
| 1993-09-17 | 565 | 574 | 561 | 563 | 192,000 | 2,815 |
| 1993-09-16 | 589 | 589 | 565 | 565 | 113,000 | 2,825 |
| 1993-09-14 | 582 | 592 | 581 | 590 | 113,000 | 2,950 |
| 1993-09-13 | 584 | 597 | 577 | 592 | 229,000 | 2,960 |
| 1993-09-10 | 574 | 577 | 574 | 577 | 1,143,000 | 2,885 |
| 1993-09-09 | 595 | 595 | 585 | 594 | 381,000 | 2,970 |
| 1993-09-08 | 585 | 595 | 585 | 595 | 109,000 | 2,975 |
| 1993-09-07 | 601 | 605 | 595 | 595 | 43,000 | 2,975 |
| 1993-09-06 | 599 | 609 | 599 | 605 | 58,000 | 3,025 |
| 1993-09-03 | 587 | 610 | 587 | 599 | 268,000 | 2,995 |
| 1993-09-02 | 590 | 603 | 590 | 597 | 76,000 | 2,985 |
| 1993-09-01 | 582 | 590 | 582 | 590 | 85,000 | 2,950 |
| 1993-08-31 | 586 | 605 | 586 | 588 | 133,000 | 2,940 |
| 1993-08-30 | 604 | 609 | 602 | 605 | 64,000 | 3,025 |
| 1993-08-27 | 580 | 600 | 580 | 600 | 114,000 | 3,000 |
| 1993-08-26 | 590 | 594 | 579 | 590 | 55,000 | 2,950 |
| 1993-08-25 | 583 | 584 | 578 | 584 | 115,000 | 2,920 |
| 1993-08-24 | 578 | 590 | 578 | 584 | 36,000 | 2,920 |
| 1993-08-23 | 580 | 590 | 577 | 577 | 43,000 | 2,885 |
| 1993-08-20 | 613 | 614 | 590 | 590 | 72,000 | 2,950 |
| 1993-08-19 | 610 | 615 | 600 | 610 | 167,000 | 3,050 |
| 1993-08-18 | 600 | 612 | 590 | 609 | 164,000 | 3,045 |
| 1993-08-17 | 610 | 612 | 600 | 610 | 109,000 | 3,050 |
| 1993-08-16 | 577 | 607 | 571 | 607 | 130,000 | 3,035 |
| 1993-08-13 | 592 | 602 | 587 | 587 | 324,000 | 2,935 |
| 1993-08-12 | 609 | 609 | 602 | 602 | 200,000 | 3,010 |
| 1993-08-11 | 587 | 600 | 587 | 599 | 88,000 | 2,995 |
| 1993-08-10 | 597 | 599 | 577 | 577 | 85,000 | 2,885 |
| 1993-08-09 | 588 | 597 | 584 | 596 | 62,000 | 2,980 |
| 1993-08-06 | 590 | 590 | 582 | 588 | 72,000 | 2,940 |
| 1993-08-05 | 580 | 587 | 578 | 580 | 96,000 | 2,900 |
| 1993-08-04 | 586 | 598 | 577 | 577 | 162,000 | 2,885 |
| 1993-08-03 | 594 | 599 | 585 | 596 | 216,000 | 2,980 |
| 1993-08-02 | 590 | 594 | 575 | 585 | 110,000 | 2,925 |
| 1993-07-30 | 588 | 589 | 580 | 580 | 158,000 | 2,900 |
| 1993-07-29 | 560 | 589 | 560 | 589 | 164,000 | 2,945 |
| 1993-07-28 | 563 | 570 | 556 | 568 | 83,000 | 2,840 |
| 1993-07-27 | 564 | 564 | 556 | 556 | 161,000 | 2,780 |
| 1993-07-26 | 573 | 575 | 563 | 565 | 120,000 | 2,825 |
| 1993-07-23 | 575 | 575 | 556 | 563 | 77,000 | 2,815 |
| 1993-07-22 | 560 | 578 | 560 | 575 | 64,000 | 2,875 |
| 1993-07-21 | 558 | 570 | 558 | 570 | 47,000 | 2,850 |
| 1993-07-20 | 559 | 560 | 556 | 557 | 108,000 | 2,785 |
| 1993-07-19 | 572 | 575 | 552 | 560 | 138,000 | 2,800 |
| 1993-07-16 | 575 | 575 | 573 | 574 | 95,000 | 2,870 |
| 1993-07-15 | 573 | 585 | 573 | 573 | 88,000 | 2,865 |
| 1993-07-14 | 588 | 589 | 580 | 583 | 144,000 | 2,915 |
| 1993-07-13 | 571 | 585 | 571 | 583 | 134,000 | 2,915 |
| 1993-07-12 | 571 | 571 | 557 | 561 | 173,000 | 2,805 |
| 1993-07-09 | 558 | 575 | 558 | 561 | 698,000 | 2,805 |
| 1993-07-08 | 555 | 575 | 555 | 561 | 200,000 | 2,805 |
| 1993-07-07 | 555 | 566 | 555 | 565 | 105,000 | 2,825 |
| 1993-07-06 | 586 | 590 | 570 | 573 | 107,000 | 2,865 |
| 1993-07-05 | 576 | 576 | 572 | 576 | 63,000 | 2,880 |
| 1993-07-02 | 590 | 590 | 563 | 576 | 107,000 | 2,880 |
| 1993-07-01 | 580 | 590 | 579 | 590 | 159,000 | 2,950 |
| 1993-06-30 | 555 | 565 | 552 | 565 | 144,000 | 2,825 |
| 1993-06-29 | 560 | 565 | 553 | 553 | 205,000 | 2,765 |
| 1993-06-28 | 552 | 572 | 552 | 570 | 58,000 | 2,850 |
| 1993-06-25 | 571 | 571 | 552 | 552 | 137,000 | 2,760 |
| 1993-06-24 | 560 | 570 | 560 | 561 | 97,000 | 2,805 |
| 1993-06-23 | 560 | 570 | 556 | 570 | 147,000 | 2,850 |
| 1993-06-22 | 560 | 574 | 557 | 558 | 118,000 | 2,790 |
| 1993-06-21 | 570 | 577 | 557 | 558 | 222,000 | 2,790 |
| 1993-06-18 | 598 | 599 | 579 | 580 | 196,000 | 2,900 |
| 1993-06-17 | 595 | 595 | 579 | 588 | 203,000 | 2,940 |
| 1993-06-16 | 589 | 594 | 581 | 585 | 216,000 | 2,925 |
| 1993-06-15 | 579 | 587 | 579 | 583 | 159,000 | 2,915 |
| 1993-06-14 | 587 | 589 | 575 | 577 | 262,000 | 2,885 |
| 1993-06-11 | 594 | 594 | 575 | 579 | 1,372,000 | 2,895 |
| 1993-06-10 | 582 | 590 | 573 | 589 | 256,000 | 2,945 |
| 1993-06-08 | 598 | 599 | 580 | 580 | 295,000 | 2,900 |
| 1993-06-07 | 616 | 624 | 601 | 601 | 220,000 | 3,005 |
| 1993-06-04 | 611 | 621 | 603 | 614 | 307,000 | 3,070 |
| 1993-06-03 | 604 | 625 | 600 | 621 | 303,000 | 3,105 |
| 1993-06-02 | 585 | 600 | 580 | 594 | 201,000 | 2,970 |
| 1993-06-01 | 575 | 585 | 575 | 575 | 170,000 | 2,875 |
| 1993-05-31 | 584 | 593 | 570 | 572 | 235,000 | 2,860 |
| 1993-05-28 | 595 | 598 | 578 | 584 | 240,000 | 2,920 |
| 1993-05-27 | 588 | 595 | 572 | 575 | 166,000 | 2,875 |
| 1993-05-26 | 577 | 585 | 577 | 585 | 169,000 | 2,925 |
| 1993-05-25 | 583 | 587 | 571 | 587 | 245,000 | 2,935 |
| 1993-05-24 | 600 | 600 | 571 | 573 | 159,000 | 2,865 |
| 1993-05-21 | 578 | 595 | 566 | 593 | 146,000 | 2,965 |
| 1993-05-20 | 583 | 585 | 552 | 583 | 176,000 | 2,915 |
| 1993-05-19 | 580 | 582 | 571 | 579 | 159,000 | 2,895 |
| 1993-05-18 | 600 | 605 | 579 | 581 | 307,000 | 2,905 |
| 1993-05-17 | 610 | 615 | 600 | 600 | 105,000 | 3,000 |
| 1993-05-14 | 586 | 601 | 585 | 590 | 562,000 | 2,950 |
| 1993-05-13 | 603 | 603 | 581 | 585 | 280,000 | 2,925 |
| 1993-05-12 | 615 | 620 | 590 | 603 | 191,000 | 3,015 |
| 1993-05-11 | 623 | 623 | 605 | 605 | 214,000 | 3,025 |
| 1993-05-10 | 599 | 623 | 599 | 623 | 152,000 | 3,115 |
| 1993-05-07 | 591 | 620 | 591 | 619 | 178,000 | 3,095 |
| 1993-05-06 | 620 | 620 | 601 | 601 | 199,000 | 3,005 |
| 1993-04-30 | 614 | 614 | 600 | 601 | 155,000 | 3,005 |
| 1993-04-28 | 597 | 610 | 584 | 605 | 352,000 | 3,025 |
| 1993-04-27 | 585 | 600 | 580 | 598 | 322,000 | 2,990 |
| 1993-04-26 | 581 | 591 | 575 | 590 | 342,000 | 2,950 |
| 1993-04-23 | 574 | 588 | 574 | 585 | 231,000 | 2,925 |
| 1993-04-22 | 580 | 590 | 574 | 574 | 213,000 | 2,870 |
| 1993-04-21 | 575 | 589 | 575 | 580 | 306,000 | 2,900 |
| 1993-04-20 | 580 | 600 | 572 | 573 | 170,000 | 2,865 |
| 1993-04-19 | 585 | 590 | 580 | 590 | 138,000 | 2,950 |
| 1993-04-16 | 600 | 610 | 582 | 586 | 352,000 | 2,930 |
| 1993-04-15 | 591 | 600 | 589 | 600 | 364,000 | 3,000 |
| 1993-04-14 | 590 | 600 | 580 | 581 | 330,000 | 2,905 |
| 1993-04-13 | 585 | 600 | 575 | 600 | 429,000 | 3,000 |
| 1993-04-12 | 574 | 578 | 570 | 575 | 291,000 | 2,875 |
| 1993-04-09 | 549 | 564 | 546 | 564 | 648,000 | 2,820 |
| 1993-04-08 | 552 | 552 | 540 | 547 | 376,000 | 2,735 |
| 1993-04-07 | 546 | 567 | 543 | 543 | 298,000 | 2,715 |
| 1993-04-06 | 552 | 557 | 543 | 550 | 241,000 | 2,750 |
| 1993-04-05 | 546 | 563 | 543 | 552 | 463,000 | 2,760 |
| 1993-04-02 | 568 | 578 | 545 | 578 | 310,000 | 2,890 |
| 1993-04-01 | 547 | 578 | 539 | 578 | 439,000 | 2,890 |
| 1993-03-31 | 558 | 558 | 535 | 539 | 276,000 | 2,695 |
| 1993-03-30 | 584 | 584 | 558 | 559 | 236,000 | 2,795 |
| 1993-03-29 | 587 | 590 | 575 | 577 | 115,000 | 2,885 |
| 1993-03-26 | 606 | 610 | 577 | 577 | 295,000 | 2,885 |
| 1993-03-25 | 591 | 610 | 590 | 603 | 270,000 | 3,015 |
| 1993-03-24 | 580 | 595 | 580 | 585 | 262,000 | 2,925 |
| 1993-03-23 | 580 | 589 | 580 | 580 | 145,000 | 2,900 |
| 1993-03-22 | 599 | 599 | 589 | 590 | 181,000 | 2,950 |
| 1993-03-19 | 581 | 590 | 570 | 579 | 205,000 | 2,895 |
| 1993-03-18 | 580 | 605 | 580 | 601 | 300,000 | 3,005 |
| 1993-03-17 | 557 | 575 | 557 | 570 | 192,000 | 2,850 |
| 1993-03-16 | 581 | 581 | 565 | 567 | 278,000 | 2,835 |
| 1993-03-15 | 590 | 591 | 582 | 590 | 186,000 | 2,950 |
| 1993-03-12 | 583 | 599 | 583 | 594 | 1,303,000 | 2,970 |
| 1993-03-11 | 582 | 610 | 564 | 593 | 250,000 | 2,965 |
| 1993-03-10 | 579 | 590 | 570 | 580 | 392,000 | 2,900 |
| 1993-03-09 | 600 | 622 | 589 | 589 | 676,000 | 2,945 |
| 1993-03-08 | 550 | 600 | 550 | 600 | 583,000 | 3,000 |
| 1993-03-05 | 544 | 545 | 540 | 540 | 142,000 | 2,700 |
| 1993-03-04 | 539 | 544 | 537 | 537 | 156,000 | 2,685 |
| 1993-03-03 | 543 | 545 | 539 | 542 | 312,000 | 2,710 |
| 1993-03-02 | 520 | 537 | 520 | 537 | 149,000 | 2,685 |
| 1993-03-01 | 531 | 532 | 525 | 530 | 72,000 | 2,650 |
| 1993-02-26 | 535 | 535 | 516 | 516 | 136,000 | 2,580 |
| 1993-02-25 | 528 | 538 | 525 | 535 | 250,000 | 2,675 |
| 1993-02-24 | 528 | 529 | 516 | 526 | 158,000 | 2,630 |
| 1993-02-23 | 539 | 540 | 518 | 528 | 212,000 | 2,640 |
| 1993-02-22 | 527 | 544 | 521 | 529 | 112,000 | 2,645 |
| 1993-02-19 | 512 | 538 | 511 | 537 | 119,000 | 2,685 |
| 1993-02-18 | 510 | 530 | 510 | 511 | 162,000 | 2,555 |
| 1993-02-17 | 510 | 521 | 508 | 520 | 122,000 | 2,600 |
| 1993-02-16 | 515 | 533 | 515 | 515 | 121,000 | 2,575 |
| 1993-02-15 | 516 | 527 | 510 | 522 | 109,000 | 2,610 |
| 1993-02-12 | 541 | 541 | 516 | 516 | 453,000 | 2,580 |
| 1993-02-10 | 525 | 540 | 525 | 540 | 118,000 | 2,700 |
| 1993-02-09 | 526 | 535 | 525 | 535 | 96,000 | 2,675 |
| 1993-02-08 | 547 | 556 | 536 | 536 | 141,000 | 2,680 |
| 1993-02-05 | 539 | 553 | 538 | 547 | 242,000 | 2,735 |
| 1993-02-04 | 539 | 540 | 530 | 537 | 276,000 | 2,685 |
| 1993-02-03 | 537 | 543 | 535 | 539 | 181,000 | 2,695 |
| 1993-02-02 | 534 | 535 | 531 | 535 | 194,000 | 2,675 |
| 1993-02-01 | 527 | 536 | 522 | 535 | 111,000 | 2,675 |
| 1993-01-29 | 530 | 539 | 527 | 527 | 187,000 | 2,635 |
| 1993-01-28 | 513 | 530 | 513 | 530 | 236,000 | 2,650 |
| 1993-01-27 | 504 | 518 | 504 | 513 | 176,000 | 2,565 |
| 1993-01-26 | 486 | 504 | 486 | 504 | 119,000 | 2,520 |
| 1993-01-25 | 486 | 490 | 481 | 486 | 123,000 | 2,430 |
| 1993-01-22 | 481 | 489 | 481 | 481 | 176,000 | 2,405 |
| 1993-01-21 | 486 | 486 | 472 | 481 | 110,000 | 2,405 |
| 1993-01-20 | 503 | 504 | 496 | 496 | 172,000 | 2,480 |
| 1993-01-19 | 498 | 502 | 498 | 501 | 125,000 | 2,505 |
| 1993-01-18 | 488 | 498 | 487 | 498 | 87,000 | 2,490 |
| 1993-01-14 | 483 | 487 | 478 | 483 | 41,000 | 2,415 |
| 1993-01-13 | 488 | 489 | 478 | 478 | 67,000 | 2,390 |
| 1993-01-12 | 481 | 490 | 476 | 488 | 102,000 | 2,440 |
| 1993-01-11 | 471 | 475 | 463 | 471 | 125,000 | 2,355 |
| 1993-01-08 | 466 | 470 | 462 | 462 | 404,000 | 2,310 |
| 1993-01-07 | 480 | 490 | 471 | 471 | 131,000 | 2,355 |
| 1993-01-06 | 489 | 489 | 475 | 480 | 126,000 | 2,400 |
| 1993-01-05 | 490 | 493 | 479 | 489 | 113,000 | 2,445 |
| 1993-01-04 | 490 | 490 | 486 | 490 | 109,000 | 2,450 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
