4041 日本曹達(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	590	598	580	582	117,000	1,455
1998-12-29	596	601	593	600	259,000	1,500
1998-12-28	590	600	589	596	406,000	1,490
1998-12-25	622	622	604	604	241,000	1,510
1998-12-24	591	614	580	612	346,000	1,530
1998-12-22	609	612	591	600	478,000	1,500
1998-12-21	614	616	605	609	312,000	1,522.50
1998-12-18	617	626	616	616	386,000	1,540
1998-12-17	622	627	611	626	570,000	1,565
1998-12-16	635	645	620	631	635,000	1,577.50
1998-12-15	636	643	634	635	767,000	1,587.50
1998-12-14	681	681	646	646	741,000	1,615
1998-12-11	675	700	671	671	1,691,000	1,677.50
1998-12-10	699	706	685	685	763,000	1,712.50
1998-12-09	691	698	685	698	448,000	1,745
1998-12-08	694	694	686	690	470,000	1,725
1998-12-07	690	696	688	692	387,000	1,730
1998-12-04	675	685	673	685	229,000	1,712.50
1998-12-03	681	685	671	683	549,000	1,707.50
1998-12-02	697	697	684	695	271,000	1,737.50
1998-12-01	683	689	682	687	259,000	1,717.50
1998-11-30	695	697	690	693	376,000	1,732.50
1998-11-27	698	708	690	693	632,000	1,732.50
1998-11-26	699	702	693	699	504,000	1,747.50
1998-11-25	696	704	690	698	732,000	1,745
1998-11-24	690	700	682	697	745,000	1,742.50
1998-11-20	670	683	670	680	675,000	1,700
1998-11-19	647	663	647	660	481,000	1,650
1998-11-18	651	672	644	657	2,407,000	1,642.50
1998-11-17	665	668	651	662	861,000	1,655
1998-11-16	671	674	648	664	1,428,000	1,660
1998-11-13	693	698	680	681	1,254,000	1,702.50
1998-11-12	732	738	705	713	596,000	1,782.50
1998-11-11	718	742	716	742	305,000	1,855
1998-11-10	721	731	710	718	1,041,000	1,795
1998-11-09	726	739	715	731	124,000	1,827.50
1998-11-06	711	718	708	712	122,000	1,780
1998-11-05	739	739	701	717	343,000	1,792.50
1998-11-04	725	740	720	733	451,000	1,832.50
1998-11-02	720	735	715	715	309,000	1,787.50
1998-10-30	743	743	711	720	189,000	1,800
1998-10-29	716	740	710	724	225,000	1,810
1998-10-28	728	748	717	717	138,000	1,792.50
1998-10-27	725	748	715	728	224,000	1,820
1998-10-26	713	723	700	709	222,000	1,772.50
1998-10-23	744	759	731	733	247,000	1,832.50
1998-10-22	755	770	730	744	497,000	1,860
1998-10-21	748	760	710	729	700,000	1,822.50
1998-10-20	717	749	701	746	218,000	1,865
1998-10-19	660	738	660	727	484,000	1,817.50
1998-10-16	679	689	663	668	311,000	1,670
1998-10-15	690	690	650	669	446,000	1,672.50
1998-10-14	693	693	680	690	225,000	1,725
1998-10-13	698	699	680	683	413,000	1,707.50
1998-10-12	680	707	680	700	452,000	1,750
1998-10-09	691	712	650	660	1,285,000	1,650
1998-10-08	749	750	710	711	415,000	1,777.50
1998-10-07	709	780	709	778	541,000	1,945
1998-10-06	690	704	690	699	300,000	1,747.50
1998-10-05	695	695	681	690	256,000	1,725
1998-10-02	709	729	691	700	393,000	1,750
1998-10-01	690	710	680	709	575,000	1,772.50
1998-09-30	760	771	700	700	572,000	1,750
1998-09-29	770	779	750	768	271,000	1,920
1998-09-28	780	800	761	770	372,000	1,925
1998-09-25	772	773	763	771	214,000	1,927.50
1998-09-24	790	799	783	795	211,000	1,987.50
1998-09-22	780	782	765	780	370,000	1,950
1998-09-21	767	776	765	776	203,000	1,940
1998-09-18	771	808	770	784	262,000	1,960
1998-09-17	799	804	764	771	229,000	1,927.50
1998-09-16	799	819	783	795	150,000	1,987.50
1998-09-14	783	820	756	799	256,000	1,997.50
1998-09-11	820	820	750	763	2,687,000	1,907.50
1998-09-10	849	855	821	821	266,000	2,052.50
1998-09-09	854	864	830	839	429,000	2,097.50
1998-09-08	825	866	825	844	641,000	2,110
1998-09-07	775	825	773	825	485,000	2,062.50
1998-09-04	790	796	769	770	322,000	1,925
1998-09-03	801	803	772	795	206,000	1,987.50
1998-09-02	779	802	774	791	494,000	1,977.50
1998-09-01	741	769	738	769	491,000	1,922.50
1998-08-31	746	780	745	751	411,000	1,877.50
1998-08-28	750	774	740	745	856,000	1,862.50
1998-08-27	772	780	747	762	574,000	1,905
1998-08-26	807	808	781	782	408,000	1,955
1998-08-25	814	822	806	806	204,000	2,015
1998-08-24	808	814	800	807	298,000	2,017.50
1998-08-21	839	850	828	828	192,000	2,070
1998-08-20	850	855	840	847	186,000	2,117.50
1998-08-19	831	853	831	842	295,000	2,105
1998-08-18	810	831	803	831	246,000	2,077.50
1998-08-17	833	833	810	810	417,000	2,025
1998-08-14	835	850	828	840	631,000	2,100
1998-08-13	860	861	830	845	211,000	2,112.50
1998-08-12	826	868	826	860	528,000	2,150
1998-08-11	850	857	830	835	414,000	2,087.50
1998-08-10	880	888	866	870	253,000	2,175
1998-08-07	900	908	892	900	323,000	2,250
1998-08-06	913	914	890	892	540,000	2,230
1998-08-05	914	915	904	912	310,000	2,280
1998-08-04	915	922	914	915	302,000	2,287.50
1998-08-03	916	921	911	919	411,000	2,297.50
1998-07-31	928	936	912	912	557,000	2,280
1998-07-30	932	935	918	925	312,000	2,312.50
1998-07-29	934	938	923	932	379,000	2,330
1998-07-28	942	942	931	935	381,000	2,337.50
1998-07-27	935	941	926	933	615,000	2,332.50
1998-07-24	925	938	921	935	561,000	2,337.50
1998-07-23	934	934	921	929	473,000	2,322.50
1998-07-22	924	931	922	926	415,000	2,315
1998-07-21	930	945	923	923	589,000	2,307.50
1998-07-17	934	937	920	930	670,000	2,325
1998-07-16	918	935	912	934	1,139,000	2,335
1998-07-15	919	920	906	914	406,000	2,285
1998-07-14	910	918	902	918	150,000	2,295
1998-07-13	899	910	888	910	393,000	2,275
1998-07-10	920	921	901	909	1,128,000	2,272.50
1998-07-09	923	923	915	918	417,000	2,295
1998-07-08	929	929	912	926	685,000	2,315
1998-07-07	910	930	905	921	1,196,000	2,302.50
1998-07-06	901	920	897	910	780,000	2,275
1998-07-03	891	905	882	905	1,116,000	2,262.50
1998-07-02	900	915	898	902	2,687,000	2,255
1998-07-01	850	890	840	888	1,754,000	2,220
1998-06-30	829	856	824	847	1,013,000	2,117.50
1998-06-29	815	824	815	824	165,000	2,060
1998-06-26	810	815	801	815	310,000	2,037.50
1998-06-25	824	824	810	813	560,000	2,032.50
1998-06-24	829	830	813	822	470,000	2,055
1998-06-23	826	831	806	829	793,000	2,072.50
1998-06-22	823	823	800	806	121,000	2,015
1998-06-19	815	824	811	824	357,000	2,060
1998-06-18	828	828	802	817	427,000	2,042.50
1998-06-17	805	812	795	808	261,000	2,020
1998-06-16	800	810	791	795	794,000	1,987.50
1998-06-15	825	825	810	810	624,000	2,025
1998-06-12	793	820	788	815	1,934,000	2,037.50
1998-06-11	798	798	783	792	826,000	1,980
1998-06-10	803	803	783	799	757,000	1,997.50
1998-06-09	798	804	798	803	392,000	2,007.50
1998-06-08	799	805	795	799	231,000	1,997.50
1998-06-05	800	809	798	800	342,000	2,000
1998-06-04	799	807	799	803	133,000	2,007.50
1998-06-03	805	809	791	799	442,000	1,997.50
1998-06-02	813	825	807	815	263,000	2,037.50
1998-06-01	821	829	806	806	367,000	2,015
1998-05-29	820	835	818	827	478,000	2,067.50
1998-05-28	824	837	823	831	453,000	2,077.50
1998-05-27	825	832	821	830	471,000	2,075
1998-05-26	826	834	821	834	340,000	2,085
1998-05-25	827	835	820	828	380,000	2,070
1998-05-22	838	838	823	826	645,000	2,065
1998-05-21	809	849	807	835	1,372,000	2,087.50
1998-05-20	779	808	775	799	604,000	1,997.50
1998-05-19	776	779	761	779	597,000	1,947.50
1998-05-18	764	781	750	777	730,000	1,942.50
1998-05-15	750	770	750	762	684,000	1,905
1998-05-14	760	769	755	762	601,000	1,905
1998-05-13	768	768	750	764	611,000	1,910
1998-05-12	799	799	766	766	512,000	1,915
1998-05-11	786	796	786	790	159,000	1,975
1998-05-08	785	795	785	786	1,015,000	1,965
1998-05-07	795	795	780	785	601,000	1,962.50
1998-05-06	809	809	795	797	519,000	1,992.50
1998-05-01	825	825	808	811	536,000	2,027.50
1998-04-30	812	830	812	818	644,000	2,045
1998-04-28	816	822	810	810	713,000	2,025
1998-04-27	840	840	815	823	462,000	2,057.50
1998-04-24	826	850	825	845	1,135,000	2,112.50
1998-04-23	844	844	815	823	1,007,000	2,057.50
1998-04-22	841	844	836	840	435,000	2,100
1998-04-21	846	855	835	846	321,000	2,115
1998-04-20	847	850	836	836	391,000	2,090
1998-04-17	874	874	830	837	743,000	2,092.50
1998-04-16	899	900	852	864	566,000	2,160
1998-04-15	905	912	899	899	502,000	2,247.50
1998-04-14	919	930	910	922	623,000	2,305
1998-04-13	908	922	895	920	1,292,000	2,300
1998-04-10	890	910	885	909	985,000	2,272.50
1998-04-09	879	896	870	883	1,368,000	2,207.50
1998-04-08	838	876	838	869	1,026,000	2,172.50
1998-04-07	820	835	820	830	669,000	2,075
1998-04-06	828	828	806	812	639,000	2,030
1998-04-03	830	836	822	826	1,235,000	2,065
1998-04-02	840	850	835	836	784,000	2,090
1998-04-01	889	889	835	850	1,122,000	2,125
1998-03-31	909	918	895	901	1,336,000	2,252.50
1998-03-30	990	995	905	905	822,000	2,262.50
1998-03-27	1,000	1,010	990	991	760,000	2,477.50
1998-03-26	980	1,010	980	995	1,880,000	2,487.50
1998-03-25	1,110	1,120	1,060	1,060	604,000	2,650
1998-03-24	1,110	1,120	1,090	1,110	855,000	2,775
1998-03-23	1,140	1,160	1,120	1,130	420,000	2,825
1998-03-20	1,100	1,140	1,090	1,130	453,000	2,825
1998-03-19	1,130	1,140	1,100	1,120	700,000	2,800
1998-03-18	1,190	1,190	1,150	1,150	417,000	2,875
1998-03-17	1,170	1,200	1,170	1,190	380,000	2,975
1998-03-16	1,160	1,170	1,160	1,170	208,000	2,925
1998-03-13	1,100	1,180	1,100	1,150	1,254,000	2,875
1998-03-12	1,150	1,150	1,110	1,120	180,000	2,800
1998-03-11	1,140	1,150	1,130	1,130	130,000	2,825
1998-03-10	1,140	1,170	1,140	1,170	216,000	2,925
1998-03-09	1,170	1,170	1,140	1,140	289,000	2,850
1998-03-06	1,150	1,170	1,150	1,150	352,000	2,875
1998-03-05	1,160	1,170	1,150	1,160	238,000	2,900
1998-03-04	1,160	1,180	1,160	1,170	254,000	2,925
1998-03-03	1,170	1,190	1,150	1,170	508,000	2,925
1998-03-02	1,150	1,180	1,140	1,180	461,000	2,950
1998-02-27	1,110	1,130	1,110	1,130	416,000	2,825
1998-02-26	1,090	1,110	1,070	1,110	296,000	2,775
1998-02-25	1,060	1,090	1,050	1,090	304,000	2,725
1998-02-24	1,080	1,090	1,050	1,070	447,000	2,675
1998-02-23	1,100	1,110	1,090	1,110	137,000	2,775
1998-02-20	1,080	1,140	1,080	1,120	228,000	2,800
1998-02-19	1,090	1,110	1,080	1,080	194,000	2,700
1998-02-18	1,090	1,110	1,090	1,100	167,000	2,750
1998-02-17	1,070	1,100	1,060	1,090	119,000	2,725
1998-02-16	1,060	1,080	1,030	1,080	448,000	2,700
1998-02-13	1,130	1,130	1,080	1,080	617,000	2,700
1998-02-12	1,090	1,120	1,090	1,110	181,000	2,775
1998-02-10	1,110	1,110	1,100	1,110	159,000	2,775
1998-02-09	1,140	1,140	1,100	1,110	103,000	2,775
1998-02-06	1,130	1,140	1,110	1,130	247,000	2,825
1998-02-05	1,120	1,140	1,100	1,130	165,000	2,825
1998-02-04	1,120	1,130	1,090	1,100	280,000	2,750
1998-02-03	1,150	1,150	1,120	1,120	201,000	2,800
1998-02-02	1,080	1,120	1,070	1,100	529,000	2,750
1998-01-30	1,090	1,090	1,060	1,070	614,000	2,675
1998-01-29	1,130	1,140	1,110	1,110	402,000	2,775
1998-01-28	1,120	1,130	1,090	1,110	452,000	2,775
1998-01-27	1,110	1,150	1,070	1,100	470,000	2,750
1998-01-26	1,180	1,190	1,100	1,100	371,000	2,750
1998-01-23	1,160	1,200	1,150	1,190	739,000	2,975
1998-01-22	1,130	1,160	1,130	1,160	766,000	2,900
1998-01-21	1,120	1,140	1,120	1,130	702,000	2,825
1998-01-20	1,100	1,120	1,090	1,090	449,000	2,725
1998-01-19	1,120	1,140	1,110	1,120	330,000	2,800
1998-01-16	1,050	1,100	1,050	1,100	781,000	2,750
1998-01-14	1,040	1,060	1,040	1,050	480,000	2,625
1998-01-13	1,020	1,030	1,000	1,030	404,000	2,575
1998-01-12	991	1,030	991	1,000	330,000	2,500
1998-01-09	1,000	1,030	985	1,020	826,000	2,550
1998-01-08	1,060	1,080	1,010	1,010	981,000	2,525
1998-01-07	1,040	1,060	1,030	1,050	891,000	2,625
1998-01-06	1,060	1,060	1,020	1,030	660,000	2,575
1998-01-05	1,060	1,080	1,050	1,050	164,000	2,625

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