4041 日本曹達(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 636 | 640 | 630 | 630 | 159,000 | 1,575 |
| 1995-12-28 | 627 | 635 | 620 | 621 | 116,000 | 1,552.50 |
| 1995-12-27 | 635 | 640 | 630 | 637 | 144,000 | 1,592.50 |
| 1995-12-26 | 625 | 640 | 625 | 639 | 123,000 | 1,597.50 |
| 1995-12-25 | 626 | 628 | 618 | 627 | 113,000 | 1,567.50 |
| 1995-12-22 | 620 | 620 | 608 | 616 | 185,000 | 1,540 |
| 1995-12-21 | 612 | 618 | 606 | 606 | 95,000 | 1,515 |
| 1995-12-20 | 616 | 623 | 608 | 622 | 245,000 | 1,555 |
| 1995-12-19 | 606 | 616 | 604 | 606 | 91,000 | 1,515 |
| 1995-12-18 | 616 | 618 | 615 | 616 | 88,000 | 1,540 |
| 1995-12-15 | 620 | 622 | 615 | 616 | 213,000 | 1,540 |
| 1995-12-14 | 620 | 631 | 615 | 627 | 379,000 | 1,567.50 |
| 1995-12-13 | 615 | 619 | 615 | 615 | 135,000 | 1,537.50 |
| 1995-12-12 | 623 | 624 | 605 | 605 | 169,000 | 1,512.50 |
| 1995-12-11 | 623 | 623 | 615 | 615 | 149,000 | 1,537.50 |
| 1995-12-08 | 622 | 622 | 605 | 613 | 1,677,000 | 1,532.50 |
| 1995-12-07 | 598 | 613 | 590 | 612 | 341,000 | 1,530 |
| 1995-12-06 | 600 | 614 | 596 | 598 | 444,000 | 1,495 |
| 1995-12-05 | 607 | 607 | 593 | 600 | 683,000 | 1,500 |
| 1995-12-04 | 580 | 587 | 575 | 587 | 321,000 | 1,467.50 |
| 1995-12-01 | 555 | 580 | 555 | 560 | 419,000 | 1,400 |
| 1995-11-30 | 540 | 580 | 540 | 575 | 536,000 | 1,437.50 |
| 1995-11-29 | 535 | 541 | 530 | 530 | 133,000 | 1,325 |
| 1995-11-28 | 538 | 546 | 535 | 541 | 147,000 | 1,352.50 |
| 1995-11-27 | 530 | 540 | 525 | 540 | 244,000 | 1,350 |
| 1995-11-24 | 529 | 529 | 520 | 520 | 61,000 | 1,300 |
| 1995-11-22 | 512 | 530 | 512 | 530 | 55,000 | 1,325 |
| 1995-11-21 | 529 | 534 | 527 | 530 | 212,000 | 1,325 |
| 1995-11-20 | 530 | 530 | 526 | 529 | 181,000 | 1,322.50 |
| 1995-11-17 | 523 | 525 | 516 | 525 | 205,000 | 1,312.50 |
| 1995-11-16 | 501 | 520 | 501 | 520 | 92,000 | 1,300 |
| 1995-11-15 | 511 | 515 | 501 | 501 | 58,000 | 1,252.50 |
| 1995-11-14 | 510 | 510 | 501 | 501 | 41,000 | 1,252.50 |
| 1995-11-13 | 511 | 514 | 495 | 501 | 89,000 | 1,252.50 |
| 1995-11-10 | 510 | 514 | 495 | 496 | 158,000 | 1,240 |
| 1995-11-09 | 499 | 523 | 499 | 500 | 101,000 | 1,250 |
| 1995-11-08 | 500 | 516 | 499 | 500 | 45,000 | 1,250 |
| 1995-11-07 | 505 | 505 | 495 | 499 | 30,000 | 1,247.50 |
| 1995-11-06 | 515 | 525 | 510 | 515 | 109,000 | 1,287.50 |
| 1995-11-02 | 500 | 525 | 492 | 519 | 91,000 | 1,297.50 |
| 1995-11-01 | 490 | 493 | 480 | 482 | 156,000 | 1,205 |
| 1995-10-31 | 493 | 497 | 485 | 493 | 105,000 | 1,232.50 |
| 1995-10-30 | 491 | 499 | 488 | 499 | 66,000 | 1,247.50 |
| 1995-10-27 | 511 | 511 | 488 | 488 | 167,000 | 1,220 |
| 1995-10-26 | 509 | 510 | 501 | 501 | 168,000 | 1,252.50 |
| 1995-10-25 | 520 | 520 | 508 | 508 | 59,000 | 1,270 |
| 1995-10-24 | 507 | 524 | 505 | 505 | 106,000 | 1,262.50 |
| 1995-10-23 | 521 | 521 | 510 | 513 | 59,000 | 1,282.50 |
| 1995-10-20 | 521 | 528 | 521 | 524 | 68,000 | 1,310 |
| 1995-10-19 | 519 | 528 | 511 | 511 | 55,000 | 1,277.50 |
| 1995-10-18 | 506 | 515 | 505 | 510 | 65,000 | 1,275 |
| 1995-10-17 | 525 | 527 | 505 | 505 | 111,000 | 1,262.50 |
| 1995-10-16 | 519 | 531 | 519 | 531 | 101,000 | 1,327.50 |
| 1995-10-13 | 505 | 515 | 505 | 509 | 197,000 | 1,272.50 |
| 1995-10-12 | 515 | 525 | 507 | 525 | 103,000 | 1,312.50 |
| 1995-10-11 | 505 | 522 | 501 | 505 | 116,000 | 1,262.50 |
| 1995-10-09 | 525 | 534 | 505 | 510 | 127,000 | 1,275 |
| 1995-10-06 | 500 | 535 | 497 | 533 | 226,000 | 1,332.50 |
| 1995-10-05 | 507 | 507 | 497 | 502 | 37,000 | 1,255 |
| 1995-10-04 | 507 | 512 | 495 | 495 | 98,000 | 1,237.50 |
| 1995-10-03 | 497 | 501 | 491 | 495 | 79,000 | 1,237.50 |
| 1995-10-02 | 498 | 515 | 490 | 496 | 147,000 | 1,240 |
| 1995-09-29 | 528 | 528 | 497 | 497 | 87,000 | 1,242.50 |
| 1995-09-28 | 528 | 538 | 526 | 527 | 159,000 | 1,317.50 |
| 1995-09-27 | 522 | 538 | 516 | 538 | 135,000 | 1,345 |
| 1995-09-26 | 498 | 530 | 497 | 530 | 110,000 | 1,325 |
| 1995-09-25 | 521 | 521 | 500 | 500 | 113,000 | 1,250 |
| 1995-09-22 | 506 | 506 | 495 | 501 | 157,000 | 1,252.50 |
| 1995-09-21 | 512 | 524 | 512 | 516 | 75,000 | 1,290 |
| 1995-09-20 | 545 | 546 | 520 | 520 | 158,000 | 1,300 |
| 1995-09-19 | 512 | 535 | 512 | 535 | 112,000 | 1,337.50 |
| 1995-09-18 | 549 | 549 | 511 | 511 | 169,000 | 1,277.50 |
| 1995-09-14 | 543 | 543 | 530 | 539 | 160,000 | 1,347.50 |
| 1995-09-13 | 533 | 533 | 526 | 533 | 151,000 | 1,332.50 |
| 1995-09-12 | 530 | 530 | 507 | 530 | 188,000 | 1,325 |
| 1995-09-11 | 511 | 527 | 511 | 512 | 111,000 | 1,280 |
| 1995-09-08 | 512 | 535 | 512 | 512 | 2,525,000 | 1,280 |
| 1995-09-07 | 482 | 485 | 472 | 472 | 191,000 | 1,180 |
| 1995-09-06 | 491 | 494 | 485 | 485 | 235,000 | 1,212.50 |
| 1995-09-05 | 492 | 500 | 490 | 496 | 282,000 | 1,240 |
| 1995-09-04 | 532 | 536 | 494 | 501 | 173,000 | 1,252.50 |
| 1995-09-01 | 520 | 536 | 512 | 536 | 161,000 | 1,340 |
| 1995-08-31 | 523 | 545 | 523 | 535 | 96,000 | 1,337.50 |
| 1995-08-30 | 550 | 550 | 521 | 521 | 112,000 | 1,302.50 |
| 1995-08-29 | 543 | 548 | 531 | 548 | 159,000 | 1,370 |
| 1995-08-28 | 534 | 555 | 520 | 528 | 247,000 | 1,320 |
| 1995-08-25 | 571 | 585 | 541 | 544 | 1,240,000 | 1,360 |
| 1995-08-24 | 520 | 560 | 518 | 560 | 1,103,000 | 1,400 |
| 1995-08-23 | 502 | 525 | 496 | 521 | 346,000 | 1,302.50 |
| 1995-08-22 | 497 | 512 | 491 | 492 | 226,000 | 1,230 |
| 1995-08-21 | 500 | 505 | 483 | 497 | 161,000 | 1,242.50 |
| 1995-08-18 | 503 | 505 | 498 | 505 | 272,000 | 1,262.50 |
| 1995-08-17 | 480 | 505 | 480 | 503 | 466,000 | 1,257.50 |
| 1995-08-16 | 464 | 485 | 463 | 471 | 648,000 | 1,177.50 |
| 1995-08-15 | 452 | 468 | 450 | 450 | 540,000 | 1,125 |
| 1995-08-14 | 455 | 459 | 451 | 452 | 563,000 | 1,130 |
| 1995-08-11 | 466 | 466 | 454 | 454 | 600,000 | 1,135 |
| 1995-08-10 | 472 | 472 | 458 | 458 | 188,000 | 1,145 |
| 1995-08-09 | 476 | 480 | 470 | 477 | 67,000 | 1,192.50 |
| 1995-08-08 | 471 | 477 | 466 | 477 | 86,000 | 1,192.50 |
| 1995-08-07 | 480 | 480 | 466 | 466 | 115,000 | 1,165 |
| 1995-08-04 | 482 | 492 | 475 | 475 | 92,000 | 1,187.50 |
| 1995-08-03 | 510 | 510 | 486 | 487 | 118,000 | 1,217.50 |
| 1995-08-02 | 471 | 505 | 471 | 505 | 120,000 | 1,262.50 |
| 1995-08-01 | 492 | 492 | 475 | 475 | 69,000 | 1,187.50 |
| 1995-07-31 | 505 | 509 | 497 | 502 | 197,000 | 1,255 |
| 1995-07-28 | 494 | 503 | 482 | 503 | 105,000 | 1,257.50 |
| 1995-07-27 | 480 | 505 | 480 | 504 | 154,000 | 1,260 |
| 1995-07-26 | 475 | 485 | 470 | 485 | 65,000 | 1,212.50 |
| 1995-07-25 | 495 | 495 | 475 | 475 | 93,000 | 1,187.50 |
| 1995-07-24 | 495 | 500 | 485 | 486 | 64,000 | 1,215 |
| 1995-07-21 | 491 | 500 | 488 | 495 | 91,000 | 1,237.50 |
| 1995-07-20 | 488 | 493 | 480 | 493 | 106,000 | 1,232.50 |
| 1995-07-19 | 496 | 498 | 488 | 498 | 89,000 | 1,245 |
| 1995-07-18 | 508 | 510 | 493 | 508 | 149,000 | 1,270 |
| 1995-07-17 | 498 | 499 | 490 | 498 | 204,000 | 1,245 |
| 1995-07-14 | 482 | 482 | 470 | 470 | 286,000 | 1,175 |
| 1995-07-13 | 477 | 486 | 468 | 477 | 169,000 | 1,192.50 |
| 1995-07-12 | 475 | 499 | 472 | 476 | 269,000 | 1,190 |
| 1995-07-11 | 465 | 470 | 450 | 470 | 347,000 | 1,175 |
| 1995-07-10 | 471 | 482 | 465 | 465 | 462,000 | 1,162.50 |
| 1995-07-07 | 416 | 460 | 412 | 460 | 419,000 | 1,150 |
| 1995-07-06 | 392 | 403 | 386 | 403 | 162,000 | 1,007.50 |
| 1995-07-05 | 380 | 393 | 375 | 392 | 104,000 | 980 |
| 1995-07-04 | 376 | 380 | 368 | 375 | 161,000 | 937.50 |
| 1995-07-03 | 366 | 371 | 364 | 371 | 154,000 | 927.50 |
| 1995-06-30 | 378 | 380 | 368 | 368 | 283,000 | 920 |
| 1995-06-29 | 383 | 383 | 363 | 369 | 300,000 | 922.50 |
| 1995-06-28 | 370 | 380 | 366 | 368 | 285,000 | 920 |
| 1995-06-27 | 397 | 397 | 380 | 380 | 208,000 | 950 |
| 1995-06-26 | 413 | 413 | 396 | 396 | 114,000 | 990 |
| 1995-06-23 | 405 | 410 | 398 | 410 | 125,000 | 1,025 |
| 1995-06-22 | 395 | 398 | 392 | 398 | 77,000 | 995 |
| 1995-06-21 | 392 | 400 | 388 | 400 | 130,000 | 1,000 |
| 1995-06-20 | 396 | 400 | 371 | 387 | 123,000 | 967.50 |
| 1995-06-19 | 388 | 399 | 388 | 391 | 94,000 | 977.50 |
| 1995-06-16 | 401 | 403 | 392 | 393 | 239,000 | 982.50 |
| 1995-06-15 | 393 | 394 | 365 | 381 | 201,000 | 952.50 |
| 1995-06-14 | 386 | 396 | 384 | 391 | 189,000 | 977.50 |
| 1995-06-13 | 405 | 405 | 382 | 386 | 445,000 | 965 |
| 1995-06-12 | 435 | 435 | 409 | 410 | 215,000 | 1,025 |
| 1995-06-09 | 447 | 450 | 441 | 441 | 1,182,000 | 1,102.50 |
| 1995-06-08 | 466 | 467 | 455 | 458 | 230,000 | 1,145 |
| 1995-06-07 | 469 | 474 | 468 | 474 | 222,000 | 1,185 |
| 1995-06-06 | 484 | 489 | 469 | 474 | 176,000 | 1,185 |
| 1995-06-05 | 489 | 490 | 483 | 484 | 145,000 | 1,210 |
| 1995-06-02 | 490 | 490 | 482 | 490 | 185,000 | 1,225 |
| 1995-06-01 | 471 | 484 | 470 | 472 | 226,000 | 1,180 |
| 1995-05-31 | 479 | 480 | 466 | 466 | 216,000 | 1,165 |
| 1995-05-30 | 472 | 489 | 472 | 485 | 115,000 | 1,212.50 |
| 1995-05-29 | 468 | 472 | 465 | 472 | 140,000 | 1,180 |
| 1995-05-26 | 470 | 483 | 467 | 475 | 220,000 | 1,187.50 |
| 1995-05-25 | 482 | 485 | 470 | 471 | 357,000 | 1,177.50 |
| 1995-05-24 | 480 | 485 | 475 | 477 | 112,000 | 1,192.50 |
| 1995-05-23 | 475 | 482 | 472 | 472 | 152,000 | 1,180 |
| 1995-05-22 | 488 | 493 | 470 | 472 | 192,000 | 1,180 |
| 1995-05-19 | 502 | 514 | 495 | 498 | 331,000 | 1,245 |
| 1995-05-18 | 527 | 527 | 511 | 511 | 97,000 | 1,277.50 |
| 1995-05-17 | 520 | 528 | 520 | 527 | 83,000 | 1,317.50 |
| 1995-05-16 | 521 | 531 | 521 | 530 | 78,000 | 1,325 |
| 1995-05-15 | 520 | 535 | 520 | 522 | 116,000 | 1,305 |
| 1995-05-12 | 548 | 549 | 520 | 521 | 309,000 | 1,302.50 |
| 1995-05-11 | 539 | 541 | 527 | 538 | 60,000 | 1,345 |
| 1995-05-10 | 525 | 546 | 525 | 544 | 161,000 | 1,360 |
| 1995-05-09 | 550 | 550 | 535 | 535 | 99,000 | 1,337.50 |
| 1995-05-08 | 542 | 554 | 542 | 550 | 108,000 | 1,375 |
| 1995-05-02 | 520 | 549 | 519 | 549 | 295,000 | 1,372.50 |
| 1995-05-01 | 525 | 530 | 519 | 522 | 61,000 | 1,305 |
| 1995-04-28 | 525 | 528 | 520 | 522 | 168,000 | 1,305 |
| 1995-04-27 | 545 | 546 | 528 | 528 | 180,000 | 1,320 |
| 1995-04-26 | 554 | 554 | 532 | 542 | 130,000 | 1,355 |
| 1995-04-25 | 545 | 560 | 542 | 554 | 318,000 | 1,385 |
| 1995-04-24 | 547 | 552 | 545 | 545 | 182,000 | 1,362.50 |
| 1995-04-21 | 540 | 550 | 538 | 550 | 266,000 | 1,375 |
| 1995-04-20 | 526 | 528 | 521 | 528 | 232,000 | 1,320 |
| 1995-04-19 | 498 | 520 | 491 | 506 | 168,000 | 1,265 |
| 1995-04-18 | 500 | 509 | 495 | 508 | 91,000 | 1,270 |
| 1995-04-17 | 478 | 504 | 477 | 499 | 154,000 | 1,247.50 |
| 1995-04-14 | 520 | 530 | 488 | 488 | 432,000 | 1,220 |
| 1995-04-13 | 511 | 523 | 501 | 523 | 199,000 | 1,307.50 |
| 1995-04-12 | 498 | 510 | 498 | 501 | 211,000 | 1,252.50 |
| 1995-04-11 | 504 | 504 | 490 | 490 | 125,000 | 1,225 |
| 1995-04-10 | 474 | 507 | 465 | 494 | 239,000 | 1,235 |
| 1995-04-07 | 484 | 487 | 465 | 474 | 172,000 | 1,185 |
| 1995-04-06 | 479 | 488 | 465 | 480 | 122,000 | 1,200 |
| 1995-04-05 | 470 | 480 | 460 | 478 | 270,000 | 1,195 |
| 1995-04-04 | 467 | 474 | 450 | 462 | 319,000 | 1,155 |
| 1995-04-03 | 480 | 480 | 461 | 462 | 452,000 | 1,155 |
| 1995-03-31 | 511 | 512 | 475 | 475 | 410,000 | 1,187.50 |
| 1995-03-30 | 502 | 511 | 501 | 501 | 131,000 | 1,252.50 |
| 1995-03-29 | 527 | 527 | 492 | 499 | 168,000 | 1,247.50 |
| 1995-03-28 | 495 | 530 | 490 | 524 | 206,000 | 1,310 |
| 1995-03-27 | 490 | 506 | 490 | 495 | 319,000 | 1,237.50 |
| 1995-03-24 | 487 | 487 | 461 | 480 | 234,000 | 1,200 |
| 1995-03-23 | 490 | 495 | 485 | 487 | 303,000 | 1,217.50 |
| 1995-03-22 | 500 | 510 | 495 | 495 | 319,000 | 1,237.50 |
| 1995-03-20 | 500 | 512 | 500 | 505 | 214,000 | 1,262.50 |
| 1995-03-17 | 518 | 520 | 508 | 520 | 127,000 | 1,300 |
| 1995-03-16 | 523 | 523 | 505 | 508 | 134,000 | 1,270 |
| 1995-03-15 | 505 | 533 | 505 | 525 | 217,000 | 1,312.50 |
| 1995-03-14 | 521 | 521 | 502 | 502 | 142,000 | 1,255 |
| 1995-03-13 | 518 | 518 | 496 | 501 | 285,000 | 1,252.50 |
| 1995-03-10 | 532 | 540 | 508 | 508 | 1,603,000 | 1,270 |
| 1995-03-09 | 531 | 539 | 525 | 532 | 150,000 | 1,330 |
| 1995-03-08 | 520 | 529 | 512 | 515 | 253,000 | 1,287.50 |
| 1995-03-07 | 536 | 536 | 530 | 530 | 157,000 | 1,325 |
| 1995-03-06 | 517 | 539 | 511 | 529 | 75,000 | 1,322.50 |
| 1995-03-03 | 510 | 524 | 510 | 520 | 74,000 | 1,300 |
| 1995-03-02 | 535 | 540 | 520 | 520 | 235,000 | 1,300 |
| 1995-03-01 | 526 | 528 | 508 | 515 | 503,000 | 1,287.50 |
| 1995-02-28 | 525 | 545 | 525 | 545 | 192,000 | 1,362.50 |
| 1995-02-27 | 530 | 538 | 526 | 533 | 472,000 | 1,332.50 |
| 1995-02-24 | 564 | 570 | 552 | 552 | 193,000 | 1,380 |
| 1995-02-23 | 570 | 570 | 550 | 569 | 255,000 | 1,422.50 |
| 1995-02-22 | 564 | 570 | 561 | 561 | 263,000 | 1,402.50 |
| 1995-02-21 | 556 | 574 | 556 | 564 | 508,000 | 1,410 |
| 1995-02-20 | 565 | 565 | 552 | 556 | 154,000 | 1,390 |
| 1995-02-17 | 570 | 578 | 565 | 565 | 616,000 | 1,412.50 |
| 1995-02-16 | 575 | 579 | 575 | 577 | 138,000 | 1,442.50 |
| 1995-02-15 | 579 | 579 | 570 | 579 | 207,000 | 1,447.50 |
| 1995-02-14 | 581 | 585 | 580 | 585 | 104,000 | 1,462.50 |
| 1995-02-13 | 585 | 588 | 584 | 584 | 160,000 | 1,460 |
| 1995-02-10 | 590 | 594 | 581 | 585 | 427,000 | 1,462.50 |
| 1995-02-09 | 595 | 607 | 594 | 594 | 95,000 | 1,485 |
| 1995-02-08 | 605 | 605 | 590 | 600 | 240,000 | 1,500 |
| 1995-02-07 | 605 | 615 | 600 | 615 | 89,000 | 1,537.50 |
| 1995-02-06 | 614 | 615 | 610 | 615 | 101,000 | 1,537.50 |
| 1995-02-03 | 607 | 615 | 601 | 615 | 122,000 | 1,537.50 |
| 1995-02-02 | 606 | 607 | 600 | 600 | 91,000 | 1,500 |
| 1995-02-01 | 617 | 619 | 603 | 610 | 375,000 | 1,525 |
| 1995-01-31 | 610 | 620 | 597 | 620 | 247,000 | 1,550 |
| 1995-01-30 | 591 | 625 | 590 | 600 | 246,000 | 1,500 |
| 1995-01-27 | 589 | 606 | 581 | 590 | 256,000 | 1,475 |
| 1995-01-26 | 593 | 606 | 590 | 599 | 173,000 | 1,497.50 |
| 1995-01-25 | 590 | 606 | 586 | 590 | 459,000 | 1,475 |
| 1995-01-24 | 562 | 594 | 562 | 586 | 406,000 | 1,465 |
| 1995-01-23 | 602 | 609 | 568 | 570 | 717,000 | 1,425 |
| 1995-01-20 | 615 | 620 | 605 | 612 | 601,000 | 1,530 |
| 1995-01-19 | 626 | 635 | 622 | 632 | 501,000 | 1,580 |
| 1995-01-18 | 632 | 635 | 625 | 625 | 251,000 | 1,562.50 |
| 1995-01-17 | 632 | 640 | 630 | 637 | 335,000 | 1,592.50 |
| 1995-01-13 | 644 | 644 | 635 | 640 | 690,000 | 1,600 |
| 1995-01-12 | 646 | 648 | 635 | 644 | 427,000 | 1,610 |
| 1995-01-11 | 657 | 659 | 645 | 649 | 250,000 | 1,622.50 |
| 1995-01-10 | 643 | 663 | 643 | 660 | 559,000 | 1,650 |
| 1995-01-09 | 649 | 654 | 641 | 649 | 314,000 | 1,622.50 |
| 1995-01-06 | 657 | 657 | 642 | 655 | 465,000 | 1,637.50 |
| 1995-01-05 | 660 | 665 | 647 | 660 | 718,000 | 1,650 |
| 1995-01-04 | 670 | 673 | 665 | 668 | 419,000 | 1,670 |
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
