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
1998-12-30590598580582117,0002,910
1998-12-29596601593600259,0003,000
1998-12-28590600589596406,0002,980
1998-12-25622622604604241,0003,020
1998-12-24591614580612346,0003,060
1998-12-22609612591600478,0003,000
1998-12-21614616605609312,0003,045
1998-12-18617626616616386,0003,080
1998-12-17622627611626570,0003,130
1998-12-16635645620631635,0003,155
1998-12-15636643634635767,0003,175
1998-12-14681681646646741,0003,230
1998-12-116757006716711,691,0003,355
1998-12-10699706685685763,0003,425
1998-12-09691698685698448,0003,490
1998-12-08694694686690470,0003,450
1998-12-07690696688692387,0003,460
1998-12-04675685673685229,0003,425
1998-12-03681685671683549,0003,415
1998-12-02697697684695271,0003,475
1998-12-01683689682687259,0003,435
1998-11-30695697690693376,0003,465
1998-11-27698708690693632,0003,465
1998-11-26699702693699504,0003,495
1998-11-25696704690698732,0003,490
1998-11-24690700682697745,0003,485
1998-11-20670683670680675,0003,400
1998-11-19647663647660481,0003,300
1998-11-186516726446572,407,0003,285
1998-11-17665668651662861,0003,310
1998-11-166716746486641,428,0003,320
1998-11-136936986806811,254,0003,405
1998-11-12732738705713596,0003,565
1998-11-11718742716742305,0003,710
1998-11-107217317107181,041,0003,590
1998-11-09726739715731124,0003,655
1998-11-06711718708712122,0003,560
1998-11-05739739701717343,0003,585
1998-11-04725740720733451,0003,665
1998-11-02720735715715309,0003,575
1998-10-30743743711720189,0003,600
1998-10-29716740710724225,0003,620
1998-10-28728748717717138,0003,585
1998-10-27725748715728224,0003,640
1998-10-26713723700709222,0003,545
1998-10-23744759731733247,0003,665
1998-10-22755770730744497,0003,720
1998-10-21748760710729700,0003,645
1998-10-20717749701746218,0003,730
1998-10-19660738660727484,0003,635
1998-10-16679689663668311,0003,340
1998-10-15690690650669446,0003,345
1998-10-14693693680690225,0003,450
1998-10-13698699680683413,0003,415
1998-10-12680707680700452,0003,500
1998-10-096917126506601,285,0003,300
1998-10-08749750710711415,0003,555
1998-10-07709780709778541,0003,890
1998-10-06690704690699300,0003,495
1998-10-05695695681690256,0003,450
1998-10-02709729691700393,0003,500
1998-10-01690710680709575,0003,545
1998-09-30760771700700572,0003,500
1998-09-29770779750768271,0003,840
1998-09-28780800761770372,0003,850
1998-09-25772773763771214,0003,855
1998-09-24790799783795211,0003,975
1998-09-22780782765780370,0003,900
1998-09-21767776765776203,0003,880
1998-09-18771808770784262,0003,920
1998-09-17799804764771229,0003,855
1998-09-16799819783795150,0003,975
1998-09-14783820756799256,0003,995
1998-09-118208207507632,687,0003,815
1998-09-10849855821821266,0004,105
1998-09-09854864830839429,0004,195
1998-09-08825866825844641,0004,220
1998-09-07775825773825485,0004,125
1998-09-04790796769770322,0003,850
1998-09-03801803772795206,0003,975
1998-09-02779802774791494,0003,955
1998-09-01741769738769491,0003,845
1998-08-31746780745751411,0003,755
1998-08-28750774740745856,0003,725
1998-08-27772780747762574,0003,810
1998-08-26807808781782408,0003,910
1998-08-25814822806806204,0004,030
1998-08-24808814800807298,0004,035
1998-08-21839850828828192,0004,140
1998-08-20850855840847186,0004,235
1998-08-19831853831842295,0004,210
1998-08-18810831803831246,0004,155
1998-08-17833833810810417,0004,050
1998-08-14835850828840631,0004,200
1998-08-13860861830845211,0004,225
1998-08-12826868826860528,0004,300
1998-08-11850857830835414,0004,175
1998-08-10880888866870253,0004,350
1998-08-07900908892900323,0004,500
1998-08-06913914890892540,0004,460
1998-08-05914915904912310,0004,560
1998-08-04915922914915302,0004,575
1998-08-03916921911919411,0004,595
1998-07-31928936912912557,0004,560
1998-07-30932935918925312,0004,625
1998-07-29934938923932379,0004,660
1998-07-28942942931935381,0004,675
1998-07-27935941926933615,0004,665
1998-07-24925938921935561,0004,675
1998-07-23934934921929473,0004,645
1998-07-22924931922926415,0004,630
1998-07-21930945923923589,0004,615
1998-07-17934937920930670,0004,650
1998-07-169189359129341,139,0004,670
1998-07-15919920906914406,0004,570
1998-07-14910918902918150,0004,590
1998-07-13899910888910393,0004,550
1998-07-109209219019091,128,0004,545
1998-07-09923923915918417,0004,590
1998-07-08929929912926685,0004,630
1998-07-079109309059211,196,0004,605
1998-07-06901920897910780,0004,550
1998-07-038919058829051,116,0004,525
1998-07-029009158989022,687,0004,510
1998-07-018508908408881,754,0004,440
1998-06-308298568248471,013,0004,235
1998-06-29815824815824165,0004,120
1998-06-26810815801815310,0004,075
1998-06-25824824810813560,0004,065
1998-06-24829830813822470,0004,110
1998-06-23826831806829793,0004,145
1998-06-22823823800806121,0004,030
1998-06-19815824811824357,0004,120
1998-06-18828828802817427,0004,085
1998-06-17805812795808261,0004,040
1998-06-16800810791795794,0003,975
1998-06-15825825810810624,0004,050
1998-06-127938207888151,934,0004,075
1998-06-11798798783792826,0003,960
1998-06-10803803783799757,0003,995
1998-06-09798804798803392,0004,015
1998-06-08799805795799231,0003,995
1998-06-05800809798800342,0004,000
1998-06-04799807799803133,0004,015
1998-06-03805809791799442,0003,995
1998-06-02813825807815263,0004,075
1998-06-01821829806806367,0004,030
1998-05-29820835818827478,0004,135
1998-05-28824837823831453,0004,155
1998-05-27825832821830471,0004,150
1998-05-26826834821834340,0004,170
1998-05-25827835820828380,0004,140
1998-05-22838838823826645,0004,130
1998-05-218098498078351,372,0004,175
1998-05-20779808775799604,0003,995
1998-05-19776779761779597,0003,895
1998-05-18764781750777730,0003,885
1998-05-15750770750762684,0003,810
1998-05-14760769755762601,0003,810
1998-05-13768768750764611,0003,820
1998-05-12799799766766512,0003,830
1998-05-11786796786790159,0003,950
1998-05-087857957857861,015,0003,930
1998-05-07795795780785601,0003,925
1998-05-06809809795797519,0003,985
1998-05-01825825808811536,0004,055
1998-04-30812830812818644,0004,090
1998-04-28816822810810713,0004,050
1998-04-27840840815823462,0004,115
1998-04-248268508258451,135,0004,225
1998-04-238448448158231,007,0004,115
1998-04-22841844836840435,0004,200
1998-04-21846855835846321,0004,230
1998-04-20847850836836391,0004,180
1998-04-17874874830837743,0004,185
1998-04-16899900852864566,0004,320
1998-04-15905912899899502,0004,495
1998-04-14919930910922623,0004,610
1998-04-139089228959201,292,0004,600
1998-04-10890910885909985,0004,545
1998-04-098798968708831,368,0004,415
1998-04-088388768388691,026,0004,345
1998-04-07820835820830669,0004,150
1998-04-06828828806812639,0004,060
1998-04-038308368228261,235,0004,130
1998-04-02840850835836784,0004,180
1998-04-018898898358501,122,0004,250
1998-03-319099188959011,336,0004,505
1998-03-30990995905905822,0004,525
1998-03-271,0001,010990991760,0004,955
1998-03-269801,0109809951,880,0004,975
1998-03-251,1101,1201,0601,060604,0005,300
1998-03-241,1101,1201,0901,110855,0005,550
1998-03-231,1401,1601,1201,130420,0005,650
1998-03-201,1001,1401,0901,130453,0005,650
1998-03-191,1301,1401,1001,120700,0005,600
1998-03-181,1901,1901,1501,150417,0005,750
1998-03-171,1701,2001,1701,190380,0005,950
1998-03-161,1601,1701,1601,170208,0005,850
1998-03-131,1001,1801,1001,1501,254,0005,750
1998-03-121,1501,1501,1101,120180,0005,600
1998-03-111,1401,1501,1301,130130,0005,650
1998-03-101,1401,1701,1401,170216,0005,850
1998-03-091,1701,1701,1401,140289,0005,700
1998-03-061,1501,1701,1501,150352,0005,750
1998-03-051,1601,1701,1501,160238,0005,800
1998-03-041,1601,1801,1601,170254,0005,850
1998-03-031,1701,1901,1501,170508,0005,850
1998-03-021,1501,1801,1401,180461,0005,900
1998-02-271,1101,1301,1101,130416,0005,650
1998-02-261,0901,1101,0701,110296,0005,550
1998-02-251,0601,0901,0501,090304,0005,450
1998-02-241,0801,0901,0501,070447,0005,350
1998-02-231,1001,1101,0901,110137,0005,550
1998-02-201,0801,1401,0801,120228,0005,600
1998-02-191,0901,1101,0801,080194,0005,400
1998-02-181,0901,1101,0901,100167,0005,500
1998-02-171,0701,1001,0601,090119,0005,450
1998-02-161,0601,0801,0301,080448,0005,400
1998-02-131,1301,1301,0801,080617,0005,400
1998-02-121,0901,1201,0901,110181,0005,550
1998-02-101,1101,1101,1001,110159,0005,550
1998-02-091,1401,1401,1001,110103,0005,550
1998-02-061,1301,1401,1101,130247,0005,650
1998-02-051,1201,1401,1001,130165,0005,650
1998-02-041,1201,1301,0901,100280,0005,500
1998-02-031,1501,1501,1201,120201,0005,600
1998-02-021,0801,1201,0701,100529,0005,500
1998-01-301,0901,0901,0601,070614,0005,350
1998-01-291,1301,1401,1101,110402,0005,550
1998-01-281,1201,1301,0901,110452,0005,550
1998-01-271,1101,1501,0701,100470,0005,500
1998-01-261,1801,1901,1001,100371,0005,500
1998-01-231,1601,2001,1501,190739,0005,950
1998-01-221,1301,1601,1301,160766,0005,800
1998-01-211,1201,1401,1201,130702,0005,650
1998-01-201,1001,1201,0901,090449,0005,450
1998-01-191,1201,1401,1101,120330,0005,600
1998-01-161,0501,1001,0501,100781,0005,500
1998-01-141,0401,0601,0401,050480,0005,250
1998-01-131,0201,0301,0001,030404,0005,150
1998-01-129911,0309911,000330,0005,000
1998-01-091,0001,0309851,020826,0005,100
1998-01-081,0601,0801,0101,010981,0005,050
1998-01-071,0401,0601,0301,050891,0005,250
1998-01-061,0601,0601,0201,030660,0005,150
1998-01-051,0601,0801,0501,050164,0005,250

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