4041 日本曹達(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 860 | 860 | 830 | 840 | 136,000 | 4,200 |
| 1996-12-27 | 849 | 855 | 836 | 850 | 409,000 | 4,250 |
| 1996-12-26 | 868 | 868 | 821 | 839 | 715,000 | 4,195 |
| 1996-12-25 | 862 | 870 | 848 | 859 | 305,000 | 4,295 |
| 1996-12-24 | 879 | 879 | 865 | 865 | 446,000 | 4,325 |
| 1996-12-20 | 880 | 886 | 869 | 869 | 359,000 | 4,345 |
| 1996-12-19 | 890 | 893 | 876 | 876 | 481,000 | 4,380 |
| 1996-12-18 | 889 | 895 | 889 | 890 | 176,000 | 4,450 |
| 1996-12-17 | 890 | 899 | 871 | 888 | 531,000 | 4,440 |
| 1996-12-16 | 910 | 911 | 891 | 891 | 221,000 | 4,455 |
| 1996-12-13 | 915 | 920 | 890 | 903 | 1,901,000 | 4,515 |
| 1996-12-12 | 915 | 933 | 912 | 924 | 656,000 | 4,620 |
| 1996-12-11 | 915 | 920 | 895 | 914 | 282,000 | 4,570 |
| 1996-12-10 | 891 | 915 | 890 | 910 | 292,000 | 4,550 |
| 1996-12-09 | 887 | 890 | 877 | 881 | 304,000 | 4,405 |
| 1996-12-06 | 895 | 895 | 867 | 867 | 349,000 | 4,335 |
| 1996-12-05 | 889 | 898 | 889 | 890 | 271,000 | 4,450 |
| 1996-12-04 | 880 | 889 | 880 | 888 | 407,000 | 4,440 |
| 1996-12-03 | 880 | 890 | 875 | 890 | 787,000 | 4,450 |
| 1996-12-02 | 910 | 915 | 873 | 873 | 397,000 | 4,365 |
| 1996-11-29 | 911 | 920 | 911 | 917 | 359,000 | 4,585 |
| 1996-11-28 | 930 | 940 | 912 | 930 | 1,017,000 | 4,650 |
| 1996-11-27 | 953 | 960 | 947 | 947 | 160,000 | 4,735 |
| 1996-11-26 | 971 | 971 | 960 | 961 | 326,000 | 4,805 |
| 1996-11-25 | 972 | 972 | 960 | 961 | 129,000 | 4,805 |
| 1996-11-22 | 965 | 969 | 956 | 969 | 215,000 | 4,845 |
| 1996-11-21 | 965 | 970 | 959 | 966 | 325,000 | 4,830 |
| 1996-11-20 | 961 | 964 | 957 | 962 | 310,000 | 4,810 |
| 1996-11-19 | 955 | 961 | 951 | 961 | 236,000 | 4,805 |
| 1996-11-18 | 964 | 964 | 951 | 959 | 163,000 | 4,795 |
| 1996-11-15 | 970 | 970 | 952 | 954 | 219,000 | 4,770 |
| 1996-11-14 | 974 | 974 | 960 | 960 | 180,000 | 4,800 |
| 1996-11-13 | 974 | 975 | 965 | 974 | 207,000 | 4,870 |
| 1996-11-12 | 979 | 980 | 960 | 960 | 269,000 | 4,800 |
| 1996-11-11 | 973 | 974 | 965 | 970 | 119,000 | 4,850 |
| 1996-11-08 | 953 | 975 | 950 | 974 | 621,000 | 4,870 |
| 1996-11-07 | 970 | 970 | 951 | 953 | 404,000 | 4,765 |
| 1996-11-06 | 960 | 968 | 956 | 960 | 420,000 | 4,800 |
| 1996-11-05 | 960 | 960 | 955 | 955 | 101,000 | 4,775 |
| 1996-11-01 | 962 | 970 | 951 | 960 | 486,000 | 4,800 |
| 1996-10-31 | 975 | 980 | 959 | 961 | 295,000 | 4,805 |
| 1996-10-30 | 994 | 994 | 980 | 980 | 677,000 | 4,900 |
| 1996-10-29 | 975 | 999 | 975 | 989 | 2,238,000 | 4,945 |
| 1996-10-28 | 968 | 975 | 963 | 975 | 186,000 | 4,875 |
| 1996-10-25 | 979 | 979 | 960 | 969 | 667,000 | 4,845 |
| 1996-10-24 | 967 | 983 | 962 | 983 | 507,000 | 4,915 |
| 1996-10-23 | 970 | 975 | 960 | 967 | 834,000 | 4,835 |
| 1996-10-22 | 966 | 978 | 966 | 973 | 501,000 | 4,865 |
| 1996-10-21 | 990 | 991 | 971 | 975 | 1,236,000 | 4,875 |
| 1996-10-18 | 995 | 998 | 985 | 991 | 1,879,000 | 4,955 |
| 1996-10-17 | 979 | 997 | 974 | 992 | 4,725,000 | 4,960 |
| 1996-10-16 | 955 | 980 | 950 | 972 | 2,381,000 | 4,860 |
| 1996-10-15 | 951 | 954 | 945 | 954 | 1,081,000 | 4,770 |
| 1996-10-14 | 938 | 950 | 938 | 948 | 1,072,000 | 4,740 |
| 1996-10-11 | 949 | 950 | 936 | 942 | 1,098,000 | 4,710 |
| 1996-10-09 | 945 | 950 | 941 | 950 | 960,000 | 4,750 |
| 1996-10-08 | 947 | 950 | 941 | 950 | 564,000 | 4,750 |
| 1996-10-07 | 949 | 949 | 940 | 948 | 122,000 | 4,740 |
| 1996-10-04 | 943 | 951 | 938 | 949 | 833,000 | 4,745 |
| 1996-10-03 | 950 | 950 | 939 | 940 | 363,000 | 4,700 |
| 1996-10-02 | 952 | 953 | 946 | 950 | 362,000 | 4,750 |
| 1996-10-01 | 948 | 953 | 938 | 950 | 649,000 | 4,750 |
| 1996-09-30 | 950 | 950 | 946 | 946 | 154,000 | 4,730 |
| 1996-09-27 | 947 | 950 | 942 | 949 | 500,000 | 4,745 |
| 1996-09-26 | 946 | 954 | 936 | 948 | 669,000 | 4,740 |
| 1996-09-25 | 925 | 940 | 925 | 940 | 500,000 | 4,700 |
| 1996-09-24 | 941 | 941 | 922 | 927 | 400,000 | 4,635 |
| 1996-09-20 | 952 | 952 | 935 | 938 | 514,000 | 4,690 |
| 1996-09-19 | 941 | 955 | 940 | 953 | 1,033,000 | 4,765 |
| 1996-09-18 | 934 | 944 | 934 | 941 | 879,000 | 4,705 |
| 1996-09-17 | 932 | 937 | 929 | 934 | 626,000 | 4,670 |
| 1996-09-13 | 922 | 928 | 914 | 925 | 1,761,000 | 4,625 |
| 1996-09-12 | 914 | 920 | 910 | 912 | 347,000 | 4,560 |
| 1996-09-11 | 919 | 920 | 911 | 920 | 323,000 | 4,600 |
| 1996-09-10 | 921 | 931 | 919 | 919 | 414,000 | 4,595 |
| 1996-09-09 | 935 | 935 | 910 | 911 | 241,000 | 4,555 |
| 1996-09-06 | 935 | 936 | 925 | 925 | 310,000 | 4,625 |
| 1996-09-05 | 929 | 948 | 920 | 939 | 778,000 | 4,695 |
| 1996-09-04 | 920 | 922 | 908 | 922 | 402,000 | 4,610 |
| 1996-09-03 | 900 | 914 | 895 | 913 | 731,000 | 4,565 |
| 1996-09-02 | 902 | 910 | 896 | 896 | 293,000 | 4,480 |
| 1996-08-30 | 916 | 920 | 905 | 905 | 600,000 | 4,525 |
| 1996-08-29 | 939 | 952 | 925 | 926 | 1,019,000 | 4,630 |
| 1996-08-28 | 910 | 954 | 905 | 934 | 2,664,000 | 4,670 |
| 1996-08-27 | 883 | 917 | 883 | 905 | 313,000 | 4,525 |
| 1996-08-26 | 900 | 900 | 886 | 891 | 90,000 | 4,455 |
| 1996-08-23 | 925 | 926 | 900 | 910 | 202,000 | 4,550 |
| 1996-08-22 | 930 | 930 | 919 | 925 | 227,000 | 4,625 |
| 1996-08-21 | 911 | 933 | 910 | 933 | 545,000 | 4,665 |
| 1996-08-20 | 897 | 917 | 890 | 903 | 191,000 | 4,515 |
| 1996-08-19 | 886 | 898 | 883 | 890 | 266,000 | 4,450 |
| 1996-08-16 | 883 | 886 | 880 | 883 | 210,000 | 4,415 |
| 1996-08-15 | 874 | 882 | 872 | 878 | 187,000 | 4,390 |
| 1996-08-14 | 861 | 875 | 861 | 869 | 170,000 | 4,345 |
| 1996-08-13 | 847 | 870 | 842 | 870 | 223,000 | 4,350 |
| 1996-08-12 | 849 | 850 | 841 | 841 | 168,000 | 4,205 |
| 1996-08-09 | 849 | 850 | 840 | 849 | 642,000 | 4,245 |
| 1996-08-08 | 836 | 845 | 833 | 840 | 377,000 | 4,200 |
| 1996-08-07 | 841 | 846 | 831 | 831 | 185,000 | 4,155 |
| 1996-08-06 | 845 | 850 | 842 | 843 | 194,000 | 4,215 |
| 1996-08-05 | 850 | 861 | 850 | 852 | 272,000 | 4,260 |
| 1996-08-02 | 842 | 849 | 840 | 845 | 273,000 | 4,225 |
| 1996-08-01 | 830 | 836 | 825 | 834 | 300,000 | 4,170 |
| 1996-07-31 | 848 | 848 | 825 | 825 | 255,000 | 4,125 |
| 1996-07-30 | 849 | 852 | 836 | 852 | 249,000 | 4,260 |
| 1996-07-29 | 873 | 873 | 857 | 857 | 127,000 | 4,285 |
| 1996-07-26 | 862 | 867 | 856 | 867 | 272,000 | 4,335 |
| 1996-07-25 | 856 | 856 | 835 | 853 | 464,000 | 4,265 |
| 1996-07-24 | 865 | 865 | 848 | 856 | 422,000 | 4,280 |
| 1996-07-23 | 873 | 875 | 855 | 873 | 352,000 | 4,365 |
| 1996-07-22 | 903 | 903 | 880 | 880 | 185,000 | 4,400 |
| 1996-07-19 | 893 | 909 | 886 | 906 | 271,000 | 4,530 |
| 1996-07-18 | 879 | 884 | 878 | 883 | 144,000 | 4,415 |
| 1996-07-17 | 899 | 900 | 873 | 874 | 421,000 | 4,370 |
| 1996-07-16 | 890 | 900 | 890 | 894 | 361,000 | 4,470 |
| 1996-07-15 | 890 | 900 | 890 | 900 | 177,000 | 4,500 |
| 1996-07-12 | 887 | 905 | 887 | 896 | 329,000 | 4,480 |
| 1996-07-11 | 896 | 907 | 891 | 907 | 240,000 | 4,535 |
| 1996-07-10 | 910 | 915 | 898 | 898 | 287,000 | 4,490 |
| 1996-07-09 | 894 | 911 | 894 | 907 | 521,000 | 4,535 |
| 1996-07-08 | 899 | 910 | 891 | 899 | 509,000 | 4,495 |
| 1996-07-05 | 926 | 926 | 911 | 911 | 350,000 | 4,555 |
| 1996-07-04 | 925 | 932 | 924 | 926 | 229,000 | 4,630 |
| 1996-07-03 | 925 | 932 | 925 | 932 | 448,000 | 4,660 |
| 1996-07-02 | 957 | 957 | 930 | 934 | 556,000 | 4,670 |
| 1996-07-01 | 955 | 955 | 945 | 949 | 179,000 | 4,745 |
| 1996-06-28 | 956 | 958 | 947 | 958 | 300,000 | 4,790 |
| 1996-06-27 | 952 | 959 | 945 | 949 | 435,000 | 4,745 |
| 1996-06-26 | 967 | 967 | 951 | 962 | 734,000 | 4,810 |
| 1996-06-25 | 968 | 970 | 959 | 969 | 536,000 | 4,845 |
| 1996-06-24 | 981 | 984 | 970 | 971 | 1,219,000 | 4,855 |
| 1996-06-21 | 953 | 988 | 949 | 988 | 1,880,000 | 4,940 |
| 1996-06-20 | 940 | 953 | 935 | 947 | 1,764,000 | 4,735 |
| 1996-06-19 | 930 | 940 | 928 | 938 | 644,000 | 4,690 |
| 1996-06-18 | 937 | 942 | 920 | 934 | 927,000 | 4,670 |
| 1996-06-17 | 908 | 940 | 908 | 931 | 1,557,000 | 4,655 |
| 1996-06-14 | 910 | 915 | 900 | 905 | 1,957,000 | 4,525 |
| 1996-06-13 | 904 | 904 | 895 | 900 | 478,000 | 4,500 |
| 1996-06-12 | 895 | 905 | 890 | 902 | 817,000 | 4,510 |
| 1996-06-11 | 890 | 890 | 873 | 885 | 711,000 | 4,425 |
| 1996-06-10 | 896 | 905 | 885 | 890 | 379,000 | 4,450 |
| 1996-06-07 | 909 | 912 | 890 | 898 | 701,000 | 4,490 |
| 1996-06-06 | 918 | 934 | 902 | 909 | 2,250,000 | 4,545 |
| 1996-06-05 | 888 | 926 | 884 | 919 | 3,901,000 | 4,595 |
| 1996-06-04 | 869 | 888 | 861 | 884 | 1,998,000 | 4,420 |
| 1996-06-03 | 856 | 875 | 856 | 865 | 1,157,000 | 4,325 |
| 1996-05-31 | 860 | 878 | 855 | 862 | 1,144,000 | 4,310 |
| 1996-05-30 | 845 | 871 | 844 | 860 | 1,996,000 | 4,300 |
| 1996-05-29 | 854 | 854 | 846 | 846 | 1,023,000 | 4,230 |
| 1996-05-28 | 844 | 862 | 839 | 857 | 1,116,000 | 4,285 |
| 1996-05-27 | 842 | 846 | 830 | 837 | 439,000 | 4,185 |
| 1996-05-24 | 840 | 851 | 836 | 840 | 1,116,000 | 4,200 |
| 1996-05-23 | 826 | 865 | 826 | 845 | 4,397,000 | 4,225 |
| 1996-05-22 | 820 | 830 | 816 | 830 | 443,000 | 4,150 |
| 1996-05-21 | 823 | 829 | 820 | 820 | 416,000 | 4,100 |
| 1996-05-20 | 825 | 832 | 820 | 820 | 382,000 | 4,100 |
| 1996-05-17 | 825 | 833 | 818 | 820 | 1,287,000 | 4,100 |
| 1996-05-16 | 835 | 835 | 820 | 826 | 811,000 | 4,130 |
| 1996-05-15 | 807 | 828 | 807 | 825 | 519,000 | 4,125 |
| 1996-05-14 | 806 | 810 | 804 | 805 | 226,000 | 4,025 |
| 1996-05-13 | 815 | 815 | 806 | 806 | 167,000 | 4,030 |
| 1996-05-10 | 809 | 815 | 805 | 812 | 575,000 | 4,060 |
| 1996-05-09 | 826 | 826 | 804 | 819 | 551,000 | 4,095 |
| 1996-05-08 | 802 | 825 | 802 | 820 | 685,000 | 4,100 |
| 1996-05-07 | 805 | 809 | 800 | 808 | 304,000 | 4,040 |
| 1996-05-02 | 800 | 810 | 800 | 810 | 466,000 | 4,050 |
| 1996-05-01 | 822 | 825 | 800 | 805 | 396,000 | 4,025 |
| 1996-04-30 | 822 | 837 | 820 | 825 | 901,000 | 4,125 |
| 1996-04-26 | 827 | 835 | 812 | 832 | 1,729,000 | 4,160 |
| 1996-04-25 | 821 | 844 | 808 | 832 | 3,533,000 | 4,160 |
| 1996-04-24 | 778 | 795 | 778 | 794 | 1,159,000 | 3,970 |
| 1996-04-23 | 794 | 794 | 780 | 786 | 584,000 | 3,930 |
| 1996-04-22 | 782 | 797 | 774 | 797 | 1,315,000 | 3,985 |
| 1996-04-19 | 765 | 782 | 763 | 779 | 1,558,000 | 3,895 |
| 1996-04-18 | 750 | 765 | 749 | 765 | 394,000 | 3,825 |
| 1996-04-17 | 750 | 760 | 750 | 755 | 365,000 | 3,775 |
| 1996-04-16 | 758 | 764 | 755 | 760 | 759,000 | 3,800 |
| 1996-04-15 | 746 | 755 | 746 | 751 | 291,000 | 3,755 |
| 1996-04-12 | 740 | 747 | 736 | 747 | 935,000 | 3,735 |
| 1996-04-11 | 725 | 740 | 725 | 740 | 549,000 | 3,700 |
| 1996-04-10 | 730 | 740 | 715 | 715 | 1,273,000 | 3,575 |
| 1996-04-09 | 725 | 735 | 711 | 711 | 657,000 | 3,555 |
| 1996-04-08 | 735 | 735 | 711 | 718 | 427,000 | 3,590 |
| 1996-04-05 | 750 | 750 | 732 | 732 | 364,000 | 3,660 |
| 1996-04-04 | 750 | 753 | 743 | 750 | 222,000 | 3,750 |
| 1996-04-03 | 743 | 755 | 738 | 740 | 580,000 | 3,700 |
| 1996-04-02 | 759 | 759 | 730 | 733 | 512,000 | 3,665 |
| 1996-04-01 | 780 | 781 | 750 | 750 | 447,000 | 3,750 |
| 1996-03-29 | 757 | 757 | 751 | 751 | 306,000 | 3,755 |
| 1996-03-28 | 770 | 775 | 755 | 755 | 312,000 | 3,775 |
| 1996-03-27 | 780 | 782 | 774 | 775 | 265,000 | 3,875 |
| 1996-03-26 | 775 | 785 | 770 | 780 | 411,000 | 3,900 |
| 1996-03-25 | 789 | 795 | 770 | 770 | 588,000 | 3,850 |
| 1996-03-22 | 776 | 779 | 764 | 770 | 275,000 | 3,850 |
| 1996-03-21 | 769 | 770 | 751 | 766 | 180,000 | 3,830 |
| 1996-03-19 | 762 | 769 | 758 | 767 | 457,000 | 3,835 |
| 1996-03-18 | 769 | 770 | 751 | 760 | 256,000 | 3,800 |
| 1996-03-15 | 730 | 774 | 730 | 760 | 963,000 | 3,800 |
| 1996-03-14 | 705 | 727 | 703 | 720 | 236,000 | 3,600 |
| 1996-03-13 | 725 | 725 | 700 | 703 | 399,000 | 3,515 |
| 1996-03-12 | 715 | 720 | 709 | 720 | 212,000 | 3,600 |
| 1996-03-11 | 712 | 720 | 705 | 705 | 220,000 | 3,525 |
| 1996-03-08 | 705 | 720 | 705 | 720 | 3,237,000 | 3,600 |
| 1996-03-07 | 726 | 727 | 712 | 725 | 216,000 | 3,625 |
| 1996-03-06 | 724 | 734 | 711 | 730 | 208,000 | 3,650 |
| 1996-03-05 | 710 | 729 | 710 | 711 | 281,000 | 3,555 |
| 1996-03-04 | 707 | 712 | 707 | 710 | 98,000 | 3,550 |
| 1996-03-01 | 705 | 718 | 702 | 707 | 209,000 | 3,535 |
| 1996-02-29 | 707 | 717 | 705 | 705 | 153,000 | 3,525 |
| 1996-02-28 | 714 | 722 | 708 | 717 | 251,000 | 3,585 |
| 1996-02-27 | 710 | 722 | 710 | 715 | 333,000 | 3,575 |
| 1996-02-26 | 727 | 737 | 722 | 736 | 231,000 | 3,680 |
| 1996-02-23 | 710 | 710 | 690 | 692 | 146,000 | 3,460 |
| 1996-02-22 | 690 | 699 | 690 | 690 | 146,000 | 3,450 |
| 1996-02-21 | 699 | 705 | 690 | 690 | 146,000 | 3,450 |
| 1996-02-20 | 710 | 716 | 702 | 716 | 112,000 | 3,580 |
| 1996-02-19 | 709 | 723 | 709 | 718 | 123,000 | 3,590 |
| 1996-02-16 | 723 | 723 | 700 | 709 | 342,000 | 3,545 |
| 1996-02-15 | 750 | 754 | 714 | 725 | 215,000 | 3,625 |
| 1996-02-14 | 749 | 750 | 735 | 749 | 200,000 | 3,745 |
| 1996-02-13 | 759 | 759 | 729 | 749 | 269,000 | 3,745 |
| 1996-02-09 | 745 | 760 | 735 | 751 | 1,014,000 | 3,755 |
| 1996-02-08 | 737 | 745 | 729 | 742 | 616,000 | 3,710 |
| 1996-02-07 | 746 | 746 | 717 | 717 | 810,000 | 3,585 |
| 1996-02-06 | 690 | 708 | 690 | 706 | 103,000 | 3,530 |
| 1996-02-05 | 690 | 703 | 690 | 690 | 195,000 | 3,450 |
| 1996-02-02 | 682 | 700 | 682 | 683 | 177,000 | 3,415 |
| 1996-02-01 | 687 | 690 | 682 | 690 | 135,000 | 3,450 |
| 1996-01-31 | 704 | 704 | 685 | 687 | 129,000 | 3,435 |
| 1996-01-30 | 703 | 712 | 701 | 701 | 179,000 | 3,505 |
| 1996-01-29 | 704 | 707 | 701 | 703 | 94,000 | 3,515 |
| 1996-01-26 | 673 | 710 | 673 | 694 | 228,000 | 3,470 |
| 1996-01-25 | 714 | 714 | 685 | 693 | 269,000 | 3,465 |
| 1996-01-24 | 684 | 714 | 676 | 714 | 211,000 | 3,570 |
| 1996-01-23 | 674 | 685 | 661 | 664 | 79,000 | 3,320 |
| 1996-01-22 | 675 | 675 | 653 | 665 | 91,000 | 3,325 |
| 1996-01-19 | 679 | 682 | 665 | 665 | 148,000 | 3,325 |
| 1996-01-18 | 685 | 692 | 673 | 679 | 200,000 | 3,395 |
| 1996-01-17 | 710 | 714 | 685 | 685 | 184,000 | 3,425 |
| 1996-01-16 | 676 | 708 | 676 | 700 | 258,000 | 3,500 |
| 1996-01-12 | 700 | 708 | 670 | 672 | 448,000 | 3,360 |
| 1996-01-11 | 704 | 709 | 700 | 700 | 306,000 | 3,500 |
| 1996-01-10 | 700 | 729 | 695 | 719 | 797,000 | 3,595 |
| 1996-01-09 | 699 | 708 | 696 | 700 | 478,000 | 3,500 |
| 1996-01-08 | 689 | 700 | 680 | 700 | 536,000 | 3,500 |
| 1996-01-05 | 623 | 710 | 623 | 690 | 961,000 | 3,450 |
| 1996-01-04 | 649 | 650 | 633 | 633 | 141,000 | 3,165 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
