4041 日本曹達(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	687	700	676	676	1,820,000	1,690
1994-12-29	656	688	645	688	2,498,000	1,720
1994-12-28	636	664	634	660	2,050,000	1,650
1994-12-27	626	635	623	634	658,000	1,585
1994-12-26	630	634	621	627	609,000	1,567.50
1994-12-22	610	623	605	620	1,028,000	1,550
1994-12-21	603	605	600	604	302,000	1,510
1994-12-20	603	606	597	605	536,000	1,512.50
1994-12-19	597	605	597	599	338,000	1,497.50
1994-12-16	603	603	589	597	291,000	1,492.50
1994-12-15	609	609	595	595	376,000	1,487.50
1994-12-14	586	607	585	603	938,000	1,507.50
1994-12-13	588	601	582	584	692,000	1,460
1994-12-12	600	600	584	587	512,000	1,467.50
1994-12-09	605	608	596	597	1,972,000	1,492.50
1994-12-08	619	619	614	615	552,000	1,537.50
1994-12-07	620	628	613	620	1,234,000	1,550
1994-12-06	590	620	590	620	2,010,000	1,550
1994-12-05	595	596	588	590	325,000	1,475
1994-12-02	591	595	585	586	240,000	1,465
1994-12-01	600	603	595	598	792,000	1,495
1994-11-30	595	600	586	600	835,000	1,500
1994-11-29	600	609	593	594	1,813,000	1,485
1994-11-28	600	605	585	587	2,806,000	1,467.50
1994-11-25	547	570	547	570	368,000	1,425
1994-11-24	555	560	547	547	430,000	1,367.50
1994-11-22	559	575	552	575	435,000	1,437.50
1994-11-21	594	597	569	569	1,136,000	1,422.50
1994-11-18	576	587	572	584	685,000	1,460
1994-11-17	570	580	566	566	206,000	1,415
1994-11-16	575	580	561	570	280,000	1,425
1994-11-15	580	585	564	582	309,000	1,455
1994-11-14	551	580	540	580	284,000	1,450
1994-11-11	553	560	547	560	392,000	1,400
1994-11-10	543	549	540	548	217,000	1,370
1994-11-09	553	559	535	538	153,000	1,345
1994-11-08	556	561	551	552	180,000	1,380
1994-11-07	575	579	558	566	423,000	1,415
1994-11-04	570	588	565	585	750,000	1,462.50
1994-11-02	556	567	555	560	1,363,000	1,400
1994-11-01	549	557	545	557	582,000	1,392.50
1994-10-31	528	550	528	550	643,000	1,375
1994-10-28	527	528	520	528	193,000	1,320
1994-10-27	523	525	513	519	146,000	1,297.50
1994-10-26	520	521	515	518	153,000	1,295
1994-10-25	524	524	516	516	331,000	1,290
1994-10-24	515	523	515	520	152,000	1,300
1994-10-21	525	525	518	523	177,000	1,307.50
1994-10-20	515	525	515	520	253,000	1,300
1994-10-19	515	521	515	515	251,000	1,287.50
1994-10-18	511	515	508	515	273,000	1,287.50
1994-10-17	516	525	516	524	258,000	1,310
1994-10-14	530	530	517	525	643,000	1,312.50
1994-10-13	529	532	523	532	452,000	1,330
1994-10-12	513	530	512	529	390,000	1,322.50
1994-10-11	519	519	502	502	127,000	1,255
1994-10-07	515	517	510	511	116,000	1,277.50
1994-10-06	517	517	505	505	119,000	1,262.50
1994-10-05	502	518	502	518	306,000	1,295
1994-10-04	510	511	502	502	231,000	1,255
1994-10-03	496	509	496	509	121,000	1,272.50
1994-09-30	504	505	496	498	181,000	1,245
1994-09-29	500	507	498	500	120,000	1,250
1994-09-28	500	509	493	496	175,000	1,240
1994-09-27	520	520	495	500	270,000	1,250
1994-09-26	503	520	501	516	355,000	1,290
1994-09-22	508	508	495	498	137,000	1,245
1994-09-21	490	510	490	510	105,000	1,275
1994-09-20	490	495	488	489	209,000	1,222.50
1994-09-19	501	501	485	488	192,000	1,220
1994-09-16	515	520	505	506	232,000	1,265
1994-09-14	511	518	505	508	356,000	1,270
1994-09-13	486	509	485	509	151,000	1,272.50
1994-09-12	490	490	485	485	91,000	1,212.50
1994-09-09	485	503	485	485	1,005,000	1,212.50
1994-09-08	481	492	481	485	185,000	1,212.50
1994-09-07	503	503	484	486	221,000	1,215
1994-09-06	510	513	495	504	157,000	1,260
1994-09-05	499	510	497	510	140,000	1,275
1994-09-02	497	500	495	500	168,000	1,250
1994-09-01	505	508	500	500	259,000	1,250
1994-08-31	502	514	502	505	221,000	1,262.50
1994-08-30	519	519	508	508	185,000	1,270
1994-08-29	530	530	519	519	349,000	1,297.50
1994-08-26	519	520	511	520	823,000	1,300
1994-08-25	510	522	509	522	1,627,000	1,305
1994-08-24	495	504	491	500	415,000	1,250
1994-08-23	484	490	478	490	302,000	1,225
1994-08-22	496	496	483	486	269,000	1,215
1994-08-19	505	506	494	500	952,000	1,250
1994-08-18	495	512	492	511	2,204,000	1,277.50
1994-08-17	487	495	486	492	1,231,000	1,230
1994-08-16	465	472	465	472	216,000	1,180
1994-08-15	462	464	459	460	141,000	1,150
1994-08-12	461	467	461	465	712,000	1,162.50
1994-08-11	454	459	452	457	648,000	1,142.50
1994-08-10	438	442	435	439	157,000	1,097.50
1994-08-09	433	435	431	435	63,000	1,087.50
1994-08-08	430	431	430	430	41,000	1,075
1994-08-05	435	435	431	432	118,000	1,080
1994-08-04	434	434	431	434	54,000	1,085
1994-08-03	432	436	432	434	31,000	1,085
1994-08-02	438	438	432	437	77,000	1,092.50
1994-08-01	429	440	428	429	86,000	1,072.50
1994-07-29	440	440	434	434	109,000	1,085
1994-07-28	436	436	420	433	151,000	1,082.50
1994-07-27	438	440	430	438	115,000	1,095
1994-07-26	440	444	437	443	52,000	1,107.50
1994-07-25	445	445	436	437	107,000	1,092.50
1994-07-22	453	453	440	440	265,000	1,100
1994-07-21	454	454	450	453	68,000	1,132.50
1994-07-20	457	457	450	455	83,000	1,137.50
1994-07-19	454	457	452	457	94,000	1,142.50
1994-07-18	452	455	448	452	52,000	1,130
1994-07-15	459	459	450	453	106,000	1,132.50
1994-07-14	448	449	446	449	87,000	1,122.50
1994-07-13	439	444	436	444	27,000	1,110
1994-07-12	440	445	437	439	86,000	1,097.50
1994-07-11	440	445	438	440	64,000	1,100
1994-07-08	439	446	439	445	345,000	1,112.50
1994-07-07	446	450	441	442	108,000	1,105
1994-07-06	455	456	446	446	134,000	1,115
1994-07-05	446	455	446	450	92,000	1,125
1994-07-04	452	456	445	445	88,000	1,112.50
1994-07-01	447	451	439	449	238,000	1,122.50
1994-06-30	438	457	438	457	178,000	1,142.50
1994-06-29	452	456	441	443	339,000	1,107.50
1994-06-28	446	457	445	456	166,000	1,140
1994-06-27	455	455	437	439	430,000	1,097.50
1994-06-24	465	470	457	465	197,000	1,162.50
1994-06-23	459	470	457	470	327,000	1,175
1994-06-22	459	459	450	450	358,000	1,125
1994-06-21	470	475	455	469	468,000	1,172.50
1994-06-20	485	495	475	480	378,000	1,200
1994-06-17	476	493	476	485	221,000	1,212.50
1994-06-16	480	484	477	481	121,000	1,202.50
1994-06-15	495	496	475	475	357,000	1,187.50
1994-06-14	500	500	488	491	387,000	1,227.50
1994-06-13	475	508	475	508	468,000	1,270
1994-06-10	475	488	468	480	1,184,000	1,200
1994-06-09	455	470	453	470	542,000	1,175
1994-06-08	443	460	443	458	384,000	1,145
1994-06-07	440	447	435	447	92,000	1,117.50
1994-06-06	442	442	431	436	26,000	1,090
1994-06-03	441	445	432	443	272,000	1,107.50
1994-06-02	445	453	440	441	418,000	1,102.50
1994-06-01	444	444	438	443	327,000	1,107.50
1994-05-31	436	445	436	445	295,000	1,112.50
1994-05-30	437	439	435	435	127,000	1,087.50
1994-05-27	424	436	424	435	172,000	1,087.50
1994-05-26	420	430	420	425	143,000	1,062.50
1994-05-25	428	428	420	420	192,000	1,050
1994-05-24	407	422	407	422	282,000	1,055
1994-05-23	420	420	407	412	315,000	1,030
1994-05-20	409	414	409	410	145,000	1,025
1994-05-19	410	419	403	414	230,000	1,035
1994-05-18	417	417	400	410	72,000	1,025
1994-05-17	412	415	410	412	26,000	1,030
1994-05-16	424	424	418	418	68,000	1,045
1994-05-13	420	420	418	419	306,000	1,047.50
1994-05-12	425	425	415	416	84,000	1,040
1994-05-11	419	420	415	420	107,000	1,050
1994-05-10	419	419	412	414	57,000	1,035
1994-05-09	410	414	410	412	50,000	1,030
1994-05-06	407	419	404	419	18,000	1,047.50
1994-05-02	405	409	404	404	91,000	1,010
1994-04-28	409	419	406	410	138,000	1,025
1994-04-27	412	412	403	410	71,000	1,025
1994-04-26	411	411	402	409	143,000	1,022.50
1994-04-25	419	419	401	406	135,000	1,015
1994-04-22	416	424	411	419	117,000	1,047.50
1994-04-21	418	418	411	411	62,000	1,027.50
1994-04-20	417	426	415	416	89,000	1,040
1994-04-19	425	428	416	416	100,000	1,040
1994-04-18	426	430	421	428	166,000	1,070
1994-04-15	423	425	415	416	158,000	1,040
1994-04-14	417	420	409	410	207,000	1,025
1994-04-13	404	418	401	417	170,000	1,042.50
1994-04-12	404	406	400	400	152,000	1,000
1994-04-11	406	409	399	399	94,000	997.50
1994-04-08	410	415	393	400	529,000	1,000
1994-04-07	402	405	395	405	89,000	1,012.50
1994-04-06	403	405	398	400	130,000	1,000
1994-04-05	381	393	381	393	44,000	982.50
1994-04-04	376	383	369	376	181,000	940
1994-04-01	381	395	381	389	151,000	972.50
1994-03-31	395	398	381	391	196,000	977.50
1994-03-30	393	395	388	395	204,000	987.50
1994-03-29	410	419	402	403	130,000	1,007.50
1994-03-28	392	411	392	409	120,000	1,022.50
1994-03-25	405	411	395	395	182,000	987.50
1994-03-24	411	418	401	415	81,000	1,037.50
1994-03-23	425	425	410	415	116,000	1,037.50
1994-03-22	425	429	415	422	140,000	1,055
1994-03-18	425	430	422	423	196,000	1,057.50
1994-03-17	434	435	424	430	377,000	1,075
1994-03-16	427	447	427	432	412,000	1,080
1994-03-15	420	430	415	428	225,000	1,070
1994-03-14	419	429	419	420	337,000	1,050
1994-03-11	418	418	409	409	1,184,000	1,022.50
1994-03-10	399	410	394	409	312,000	1,022.50
1994-03-09	393	396	379	394	180,000	985
1994-03-08	387	398	387	396	61,000	990
1994-03-07	390	402	380	388	244,000	970
1994-03-04	391	395	390	391	297,000	977.50
1994-03-03	392	395	386	395	98,000	987.50
1994-03-02	390	399	390	392	130,000	980
1994-03-01	395	399	391	399	158,000	997.50
1994-02-28	388	395	385	395	109,000	987.50
1994-02-25	390	395	383	394	251,000	985
1994-02-24	398	398	386	396	81,000	990
1994-02-23	380	385	380	380	121,000	950
1994-02-22	390	395	382	390	104,000	975
1994-02-21	360	395	358	395	227,000	987.50
1994-02-18	376	376	367	368	158,000	920
1994-02-17	373	376	370	376	179,000	940
1994-02-16	376	377	371	372	190,000	930
1994-02-15	366	375	365	371	318,000	927.50
1994-02-14	400	407	386	386	250,000	965
1994-02-10	410	415	406	415	222,000	1,037.50
1994-02-09	416	420	401	405	213,000	1,012.50
1994-02-08	421	429	420	421	285,000	1,052.50
1994-02-07	414	419	414	415	99,000	1,037.50
1994-02-04	410	424	410	424	199,000	1,060
1994-02-03	419	424	406	415	286,000	1,037.50
1994-02-02	412	425	406	419	350,000	1,047.50
1994-02-01	416	430	409	422	616,000	1,055
1994-01-31	395	416	393	416	470,000	1,040
1994-01-28	365	375	365	370	84,000	925
1994-01-27	389	390	367	370	227,000	925
1994-01-26	365	390	365	390	200,000	975
1994-01-25	358	379	358	370	503,000	925
1994-01-24	365	370	358	368	281,000	920
1994-01-21	375	388	375	384	351,000	960
1994-01-20	362	380	362	380	534,000	950
1994-01-19	357	370	354	370	460,000	925
1994-01-18	369	375	347	347	184,000	867.50
1994-01-17	375	380	371	374	151,000	935
1994-01-14	370	385	366	380	501,000	950
1994-01-13	377	380	367	374	375,000	935
1994-01-12	357	382	353	382	612,000	955
1994-01-11	351	357	350	353	180,000	882.50
1994-01-10	349	360	349	353	313,000	882.50
1994-01-07	337	348	335	347	197,000	867.50
1994-01-06	350	355	342	342	133,000	855
1994-01-05	335	347	335	347	241,000	867.50
1994-01-04	335	343	335	336	60,000	840

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31