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
1995-12-29636640630630159,0003,150
1995-12-28627635620621116,0003,105
1995-12-27635640630637144,0003,185
1995-12-26625640625639123,0003,195
1995-12-25626628618627113,0003,135
1995-12-22620620608616185,0003,080
1995-12-2161261860660695,0003,030
1995-12-20616623608622245,0003,110
1995-12-1960661660460691,0003,030
1995-12-1861661861561688,0003,080
1995-12-15620622615616213,0003,080
1995-12-14620631615627379,0003,135
1995-12-13615619615615135,0003,075
1995-12-12623624605605169,0003,025
1995-12-11623623615615149,0003,075
1995-12-086226226056131,677,0003,065
1995-12-07598613590612341,0003,060
1995-12-06600614596598444,0002,990
1995-12-05607607593600683,0003,000
1995-12-04580587575587321,0002,935
1995-12-01555580555560419,0002,800
1995-11-30540580540575536,0002,875
1995-11-29535541530530133,0002,650
1995-11-28538546535541147,0002,705
1995-11-27530540525540244,0002,700
1995-11-2452952952052061,0002,600
1995-11-2251253051253055,0002,650
1995-11-21529534527530212,0002,650
1995-11-20530530526529181,0002,645
1995-11-17523525516525205,0002,625
1995-11-1650152050152092,0002,600
1995-11-1551151550150158,0002,505
1995-11-1451051050150141,0002,505
1995-11-1351151449550189,0002,505
1995-11-10510514495496158,0002,480
1995-11-09499523499500101,0002,500
1995-11-0850051649950045,0002,500
1995-11-0750550549549930,0002,495
1995-11-06515525510515109,0002,575
1995-11-0250052549251991,0002,595
1995-11-01490493480482156,0002,410
1995-10-31493497485493105,0002,465
1995-10-3049149948849966,0002,495
1995-10-27511511488488167,0002,440
1995-10-26509510501501168,0002,505
1995-10-2552052050850859,0002,540
1995-10-24507524505505106,0002,525
1995-10-2352152151051359,0002,565
1995-10-2052152852152468,0002,620
1995-10-1951952851151155,0002,555
1995-10-1850651550551065,0002,550
1995-10-17525527505505111,0002,525
1995-10-16519531519531101,0002,655
1995-10-13505515505509197,0002,545
1995-10-12515525507525103,0002,625
1995-10-11505522501505116,0002,525
1995-10-09525534505510127,0002,550
1995-10-06500535497533226,0002,665
1995-10-0550750749750237,0002,510
1995-10-0450751249549598,0002,475
1995-10-0349750149149579,0002,475
1995-10-02498515490496147,0002,480
1995-09-2952852849749787,0002,485
1995-09-28528538526527159,0002,635
1995-09-27522538516538135,0002,690
1995-09-26498530497530110,0002,650
1995-09-25521521500500113,0002,500
1995-09-22506506495501157,0002,505
1995-09-2151252451251675,0002,580
1995-09-20545546520520158,0002,600
1995-09-19512535512535112,0002,675
1995-09-18549549511511169,0002,555
1995-09-14543543530539160,0002,695
1995-09-13533533526533151,0002,665
1995-09-12530530507530188,0002,650
1995-09-11511527511512111,0002,560
1995-09-085125355125122,525,0002,560
1995-09-07482485472472191,0002,360
1995-09-06491494485485235,0002,425
1995-09-05492500490496282,0002,480
1995-09-04532536494501173,0002,505
1995-09-01520536512536161,0002,680
1995-08-3152354552353596,0002,675
1995-08-30550550521521112,0002,605
1995-08-29543548531548159,0002,740
1995-08-28534555520528247,0002,640
1995-08-255715855415441,240,0002,720
1995-08-245205605185601,103,0002,800
1995-08-23502525496521346,0002,605
1995-08-22497512491492226,0002,460
1995-08-21500505483497161,0002,485
1995-08-18503505498505272,0002,525
1995-08-17480505480503466,0002,515
1995-08-16464485463471648,0002,355
1995-08-15452468450450540,0002,250
1995-08-14455459451452563,0002,260
1995-08-11466466454454600,0002,270
1995-08-10472472458458188,0002,290
1995-08-0947648047047767,0002,385
1995-08-0847147746647786,0002,385
1995-08-07480480466466115,0002,330
1995-08-0448249247547592,0002,375
1995-08-03510510486487118,0002,435
1995-08-02471505471505120,0002,525
1995-08-0149249247547569,0002,375
1995-07-31505509497502197,0002,510
1995-07-28494503482503105,0002,515
1995-07-27480505480504154,0002,520
1995-07-2647548547048565,0002,425
1995-07-2549549547547593,0002,375
1995-07-2449550048548664,0002,430
1995-07-2149150048849591,0002,475
1995-07-20488493480493106,0002,465
1995-07-1949649848849889,0002,490
1995-07-18508510493508149,0002,540
1995-07-17498499490498204,0002,490
1995-07-14482482470470286,0002,350
1995-07-13477486468477169,0002,385
1995-07-12475499472476269,0002,380
1995-07-11465470450470347,0002,350
1995-07-10471482465465462,0002,325
1995-07-07416460412460419,0002,300
1995-07-06392403386403162,0002,015
1995-07-05380393375392104,0001,960
1995-07-04376380368375161,0001,875
1995-07-03366371364371154,0001,855
1995-06-30378380368368283,0001,840
1995-06-29383383363369300,0001,845
1995-06-28370380366368285,0001,840
1995-06-27397397380380208,0001,900
1995-06-26413413396396114,0001,980
1995-06-23405410398410125,0002,050
1995-06-2239539839239877,0001,990
1995-06-21392400388400130,0002,000
1995-06-20396400371387123,0001,935
1995-06-1938839938839194,0001,955
1995-06-16401403392393239,0001,965
1995-06-15393394365381201,0001,905
1995-06-14386396384391189,0001,955
1995-06-13405405382386445,0001,930
1995-06-12435435409410215,0002,050
1995-06-094474504414411,182,0002,205
1995-06-08466467455458230,0002,290
1995-06-07469474468474222,0002,370
1995-06-06484489469474176,0002,370
1995-06-05489490483484145,0002,420
1995-06-02490490482490185,0002,450
1995-06-01471484470472226,0002,360
1995-05-31479480466466216,0002,330
1995-05-30472489472485115,0002,425
1995-05-29468472465472140,0002,360
1995-05-26470483467475220,0002,375
1995-05-25482485470471357,0002,355
1995-05-24480485475477112,0002,385
1995-05-23475482472472152,0002,360
1995-05-22488493470472192,0002,360
1995-05-19502514495498331,0002,490
1995-05-1852752751151197,0002,555
1995-05-1752052852052783,0002,635
1995-05-1652153152153078,0002,650
1995-05-15520535520522116,0002,610
1995-05-12548549520521309,0002,605
1995-05-1153954152753860,0002,690
1995-05-10525546525544161,0002,720
1995-05-0955055053553599,0002,675
1995-05-08542554542550108,0002,750
1995-05-02520549519549295,0002,745
1995-05-0152553051952261,0002,610
1995-04-28525528520522168,0002,610
1995-04-27545546528528180,0002,640
1995-04-26554554532542130,0002,710
1995-04-25545560542554318,0002,770
1995-04-24547552545545182,0002,725
1995-04-21540550538550266,0002,750
1995-04-20526528521528232,0002,640
1995-04-19498520491506168,0002,530
1995-04-1850050949550891,0002,540
1995-04-17478504477499154,0002,495
1995-04-14520530488488432,0002,440
1995-04-13511523501523199,0002,615
1995-04-12498510498501211,0002,505
1995-04-11504504490490125,0002,450
1995-04-10474507465494239,0002,470
1995-04-07484487465474172,0002,370
1995-04-06479488465480122,0002,400
1995-04-05470480460478270,0002,390
1995-04-04467474450462319,0002,310
1995-04-03480480461462452,0002,310
1995-03-31511512475475410,0002,375
1995-03-30502511501501131,0002,505
1995-03-29527527492499168,0002,495
1995-03-28495530490524206,0002,620
1995-03-27490506490495319,0002,475
1995-03-24487487461480234,0002,400
1995-03-23490495485487303,0002,435
1995-03-22500510495495319,0002,475
1995-03-20500512500505214,0002,525
1995-03-17518520508520127,0002,600
1995-03-16523523505508134,0002,540
1995-03-15505533505525217,0002,625
1995-03-14521521502502142,0002,510
1995-03-13518518496501285,0002,505
1995-03-105325405085081,603,0002,540
1995-03-09531539525532150,0002,660
1995-03-08520529512515253,0002,575
1995-03-07536536530530157,0002,650
1995-03-0651753951152975,0002,645
1995-03-0351052451052074,0002,600
1995-03-02535540520520235,0002,600
1995-03-01526528508515503,0002,575
1995-02-28525545525545192,0002,725
1995-02-27530538526533472,0002,665
1995-02-24564570552552193,0002,760
1995-02-23570570550569255,0002,845
1995-02-22564570561561263,0002,805
1995-02-21556574556564508,0002,820
1995-02-20565565552556154,0002,780
1995-02-17570578565565616,0002,825
1995-02-16575579575577138,0002,885
1995-02-15579579570579207,0002,895
1995-02-14581585580585104,0002,925
1995-02-13585588584584160,0002,920
1995-02-10590594581585427,0002,925
1995-02-0959560759459495,0002,970
1995-02-08605605590600240,0003,000
1995-02-0760561560061589,0003,075
1995-02-06614615610615101,0003,075
1995-02-03607615601615122,0003,075
1995-02-0260660760060091,0003,000
1995-02-01617619603610375,0003,050
1995-01-31610620597620247,0003,100
1995-01-30591625590600246,0003,000
1995-01-27589606581590256,0002,950
1995-01-26593606590599173,0002,995
1995-01-25590606586590459,0002,950
1995-01-24562594562586406,0002,930
1995-01-23602609568570717,0002,850
1995-01-20615620605612601,0003,060
1995-01-19626635622632501,0003,160
1995-01-18632635625625251,0003,125
1995-01-17632640630637335,0003,185
1995-01-13644644635640690,0003,200
1995-01-12646648635644427,0003,220
1995-01-11657659645649250,0003,245
1995-01-10643663643660559,0003,300
1995-01-09649654641649314,0003,245
1995-01-06657657642655465,0003,275
1995-01-05660665647660718,0003,300
1995-01-04670673665668419,0003,340

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