4041 日本曹達(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	206	210	205	206	229,000	515
1999-12-29	208	212	205	206	385,000	515
1999-12-28	220	223	210	215	435,000	537.50
1999-12-27	211	220	208	220	309,000	550
1999-12-24	225	225	209	212	462,000	530
1999-12-22	210	215	200	214	772,000	535
1999-12-21	212	212	206	206	355,000	515
1999-12-20	210	213	206	212	794,000	530
1999-12-17	223	224	210	213	950,000	532.50
1999-12-16	230	234	220	222	642,000	555
1999-12-15	241	241	230	230	697,000	575
1999-12-14	246	249	242	242	604,000	605
1999-12-13	256	257	246	246	602,000	615
1999-12-10	253	253	251	251	2,690,000	627.50
1999-12-09	263	266	255	264	451,000	660
1999-12-08	268	269	250	253	930,000	632.50
1999-12-07	267	275	267	269	397,000	672.50
1999-12-06	266	275	265	265	609,000	662.50
1999-12-03	275	275	264	265	938,000	662.50
1999-12-02	279	285	264	270	597,000	675
1999-12-01	280	284	274	275	1,185,000	687.50
1999-11-30	282	300	280	285	1,673,000	712.50
1999-11-29	266	282	266	280	725,000	700
1999-11-26	255	271	252	261	397,000	652.50
1999-11-25	260	263	245	255	1,220,000	637.50
1999-11-24	270	270	255	260	1,024,000	650
1999-11-22	281	286	273	274	609,000	685
1999-11-19	291	291	280	280	767,000	700
1999-11-18	295	306	281	281	1,255,000	702.50
1999-11-17	290	295	281	289	1,176,000	722.50
1999-11-16	268	291	268	288	732,000	720
1999-11-15	296	299	267	267	994,000	667.50
1999-11-12	302	309	296	296	1,416,000	740
1999-11-11	341	346	308	317	791,000	792.50
1999-11-10	366	366	341	345	660,000	862.50
1999-11-09	370	378	367	367	221,000	917.50
1999-11-08	376	376	362	370	189,000	925
1999-11-05	372	380	371	371	511,000	927.50
1999-11-04	370	380	366	374	592,000	935
1999-11-02	344	370	344	370	461,000	925
1999-11-01	349	349	344	345	182,000	862.50
1999-10-29	343	354	343	344	410,000	860
1999-10-28	344	349	342	343	283,000	857.50
1999-10-27	356	357	343	343	205,000	857.50
1999-10-26	357	359	351	357	394,000	892.50
1999-10-25	342	354	341	352	205,000	880
1999-10-22	343	347	340	341	327,000	852.50
1999-10-21	342	348	341	343	316,000	857.50
1999-10-20	352	353	341	341	391,000	852.50
1999-10-19	358	358	350	351	243,000	877.50
1999-10-18	352	360	350	357	369,000	892.50
1999-10-15	351	360	348	357	398,000	892.50
1999-10-14	350	360	335	351	504,000	877.50
1999-10-13	363	369	355	355	570,000	887.50
1999-10-12	378	379	365	365	660,000	912.50
1999-10-08	380	380	372	373	713,000	932.50
1999-10-07	385	385	369	378	874,000	945
1999-10-06	392	393	382	385	529,000	962.50
1999-10-05	386	389	383	384	160,000	960
1999-10-04	380	393	380	381	271,000	952.50
1999-10-01	366	390	366	376	557,000	940
1999-09-30	370	376	365	365	579,000	912.50
1999-09-29	375	377	366	369	343,000	922.50
1999-09-28	379	382	372	372	372,000	930
1999-09-27	372	375	370	370	385,000	925
1999-09-24	396	396	370	370	487,000	925
1999-09-22	396	397	389	396	249,000	990
1999-09-21	394	414	390	405	357,000	1,012.50
1999-09-20	389	395	388	389	309,000	972.50
1999-09-17	390	393	385	387	604,000	967.50
1999-09-16	405	406	381	390	678,000	975
1999-09-14	410	412	400	410	449,000	1,025
1999-09-13	428	428	418	425	298,000	1,062.50
1999-09-10	403	415	403	415	2,286,000	1,037.50
1999-09-09	419	419	412	413	318,000	1,032.50
1999-09-08	426	426	414	414	335,000	1,035
1999-09-07	425	426	420	422	152,000	1,055
1999-09-06	417	421	416	419	215,000	1,047.50
1999-09-03	414	425	414	422	185,000	1,055
1999-09-02	426	427	411	414	659,000	1,035
1999-09-01	429	440	426	432	295,000	1,080
1999-08-31	435	435	426	434	329,000	1,085
1999-08-30	436	453	436	438	138,000	1,095
1999-08-27	433	436	425	435	576,000	1,087.50
1999-08-26	438	439	428	428	314,000	1,070
1999-08-25	463	463	435	443	279,000	1,107.50
1999-08-24	463	464	452	464	249,000	1,160
1999-08-23	445	460	445	458	349,000	1,145
1999-08-20	441	451	435	443	362,000	1,107.50
1999-08-19	430	444	426	442	475,000	1,105
1999-08-18	441	450	433	433	379,000	1,082.50
1999-08-17	450	452	444	445	268,000	1,112.50
1999-08-16	436	448	436	447	424,000	1,117.50
1999-08-13	436	437	430	431	914,000	1,077.50
1999-08-12	441	441	436	436	214,000	1,090
1999-08-11	442	445	438	440	327,000	1,100
1999-08-10	460	460	436	442	351,000	1,105
1999-08-09	436	453	436	440	321,000	1,100
1999-08-06	441	449	435	436	474,000	1,090
1999-08-05	453	453	430	440	598,000	1,100
1999-08-04	456	460	450	458	328,000	1,145
1999-08-03	457	458	442	454	463,000	1,135
1999-08-02	456	474	454	471	185,000	1,177.50
1999-07-30	460	462	452	453	467,000	1,132.50
1999-07-29	462	465	452	462	538,000	1,155
1999-07-28	482	482	461	461	388,000	1,152.50
1999-07-27	470	478	470	478	189,000	1,195
1999-07-26	474	475	470	470	201,000	1,175
1999-07-23	478	483	470	474	546,000	1,185
1999-07-22	492	492	468	470	1,012,000	1,175
1999-07-21	486	492	486	489	269,000	1,222.50
1999-07-19	488	495	485	488	273,000	1,220
1999-07-16	486	491	485	487	407,000	1,217.50
1999-07-15	498	498	485	486	590,000	1,215
1999-07-14	495	501	495	498	292,000	1,245
1999-07-13	501	506	495	495	308,000	1,237.50
1999-07-12	502	515	498	515	279,000	1,287.50
1999-07-09	495	505	495	497	935,000	1,242.50
1999-07-08	501	502	498	500	360,000	1,250
1999-07-07	502	503	498	501	481,000	1,252.50
1999-07-06	500	505	499	500	571,000	1,250
1999-07-05	501	504	495	495	421,000	1,237.50
1999-07-02	514	514	495	497	414,000	1,242.50
1999-07-01	500	514	500	501	240,000	1,252.50
1999-06-30	512	515	494	494	688,000	1,235
1999-06-29	519	519	501	511	345,000	1,277.50
1999-06-28	521	529	515	516	270,000	1,290
1999-06-25	517	527	515	515	288,000	1,287.50
1999-06-24	522	534	514	518	537,000	1,295
1999-06-23	539	544	521	527	495,000	1,317.50
1999-06-22	545	553	536	544	458,000	1,360
1999-06-21	560	565	540	560	1,017,000	1,400
1999-06-18	545	565	540	563	1,423,000	1,407.50
1999-06-17	528	545	527	535	981,000	1,337.50
1999-06-16	516	528	515	521	291,000	1,302.50
1999-06-15	529	530	511	523	377,000	1,307.50
1999-06-14	525	532	521	525	647,000	1,312.50
1999-06-11	520	535	512	525	3,710,000	1,312.50
1999-06-10	489	519	485	515	854,000	1,287.50
1999-06-09	482	483	468	479	1,644,000	1,197.50
1999-06-08	490	493	487	490	266,000	1,225
1999-06-07	485	494	484	484	414,000	1,210
1999-06-04	488	493	481	484	777,000	1,210
1999-06-03	491	494	487	487	523,000	1,217.50
1999-06-02	492	498	491	493	478,000	1,232.50
1999-06-01	490	500	488	500	715,000	1,250
1999-05-31	503	503	488	490	595,000	1,225
1999-05-28	501	504	500	501	380,000	1,252.50
1999-05-27	505	507	501	505	391,000	1,262.50
1999-05-26	501	508	500	501	524,000	1,252.50
1999-05-25	510	515	503	505	554,000	1,262.50
1999-05-24	516	527	513	515	428,000	1,287.50
1999-05-21	520	529	516	520	455,000	1,300
1999-05-20	542	542	515	528	590,000	1,320
1999-05-19	533	545	532	540	349,000	1,350
1999-05-18	538	540	533	534	366,000	1,335
1999-05-17	550	550	540	540	264,000	1,350
1999-05-14	553	555	545	549	974,000	1,372.50
1999-05-13	546	553	545	548	246,000	1,370
1999-05-12	550	557	550	556	398,000	1,390
1999-05-11	557	557	543	545	247,000	1,362.50
1999-05-10	568	576	559	559	363,000	1,397.50
1999-05-07	570	574	560	560	537,000	1,400
1999-05-06	548	564	545	564	583,000	1,410
1999-04-30	551	555	542	545	726,000	1,362.50
1999-04-28	570	570	551	558	755,000	1,395
1999-04-27	574	574	560	560	491,000	1,400
1999-04-26	580	587	570	571	352,000	1,427.50
1999-04-23	598	598	575	580	786,000	1,450
1999-04-22	583	590	572	590	864,000	1,475
1999-04-21	589	602	566	573	2,496,000	1,432.50
1999-04-20	555	589	553	588	3,434,000	1,470
1999-04-19	546	553	541	547	888,000	1,367.50
1999-04-16	540	543	539	540	423,000	1,350
1999-04-15	548	548	536	537	518,000	1,342.50
1999-04-14	545	550	536	538	625,000	1,345
1999-04-13	531	545	526	537	614,000	1,342.50
1999-04-12	535	536	521	521	760,000	1,302.50
1999-04-09	555	555	535	536	1,757,000	1,340
1999-04-08	530	540	529	535	767,000	1,337.50
1999-04-07	538	544	525	525	733,000	1,312.50
1999-04-06	555	555	531	531	747,000	1,327.50
1999-04-05	530	553	530	548	759,000	1,370
1999-04-02	530	540	529	535	341,000	1,337.50
1999-04-01	520	545	515	543	482,000	1,357.50
1999-03-31	526	528	512	514	777,000	1,285
1999-03-30	550	554	523	526	499,000	1,315
1999-03-29	547	558	543	544	237,000	1,360
1999-03-26	566	566	545	545	480,000	1,362.50
1999-03-25	560	567	546	567	431,000	1,417.50
1999-03-24	540	548	530	530	518,000	1,325
1999-03-23	570	572	540	540	500,000	1,350
1999-03-19	550	570	550	570	668,000	1,425
1999-03-18	567	573	540	540	1,137,000	1,350
1999-03-17	560	567	553	567	1,072,000	1,417.50
1999-03-16	540	555	540	555	591,000	1,387.50
1999-03-15	540	548	536	540	583,000	1,350
1999-03-12	543	547	528	540	1,649,000	1,350
1999-03-11	545	558	533	533	1,144,000	1,332.50
1999-03-10	530	548	525	539	1,347,000	1,347.50
1999-03-09	521	527	511	527	745,000	1,317.50
1999-03-08	510	521	508	521	1,060,000	1,302.50
1999-03-05	497	510	487	497	783,000	1,242.50
1999-03-04	500	503	490	492	457,000	1,230
1999-03-03	495	508	492	507	316,000	1,267.50
1999-03-02	510	510	490	490	548,000	1,225
1999-03-01	520	525	502	512	301,000	1,280
1999-02-26	528	534	518	524	863,000	1,310
1999-02-25	500	528	500	528	1,159,000	1,320
1999-02-24	504	509	495	495	476,000	1,237.50
1999-02-23	495	500	493	500	494,000	1,250
1999-02-22	503	504	480	490	664,000	1,225
1999-02-19	511	511	494	498	1,026,000	1,245
1999-02-18	512	516	508	515	384,000	1,287.50
1999-02-17	521	528	508	508	685,000	1,270
1999-02-16	510	539	507	514	506,000	1,285
1999-02-15	513	518	507	508	361,000	1,270
1999-02-12	501	530	501	507	749,000	1,267.50
1999-02-10	524	524	507	510	451,000	1,275
1999-02-09	524	525	518	524	740,000	1,310
1999-02-08	545	545	536	544	164,000	1,360
1999-02-05	549	553	540	545	385,000	1,362.50
1999-02-04	557	557	542	553	235,000	1,382.50
1999-02-03	550	557	548	557	223,000	1,392.50
1999-02-02	555	555	550	555	228,000	1,387.50
1999-02-01	556	560	550	553	155,000	1,382.50
1999-01-29	550	557	546	546	256,000	1,365
1999-01-28	555	559	545	551	307,000	1,377.50
1999-01-27	550	565	546	565	268,000	1,412.50
1999-01-26	545	556	539	546	675,000	1,365
1999-01-25	558	565	545	545	701,000	1,362.50
1999-01-22	558	565	545	559	409,000	1,397.50
1999-01-21	563	575	563	568	437,000	1,420
1999-01-20	569	579	562	569	681,000	1,422.50
1999-01-19	551	571	546	570	658,000	1,425
1999-01-18	555	565	550	552	676,000	1,380
1999-01-14	539	551	535	549	730,000	1,372.50
1999-01-13	515	545	513	545	727,000	1,362.50
1999-01-12	505	518	501	513	481,000	1,282.50
1999-01-11	512	514	502	508	646,000	1,270
1999-01-08	520	530	519	522	799,000	1,305
1999-01-07	538	544	517	517	763,000	1,292.50
1999-01-06	529	545	525	539	719,000	1,347.50
1999-01-05	540	540	515	528	826,000	1,320
1999-01-04	582	582	550	550	318,000	1,375

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