4041 日本曹達(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 290 | 290 | 283 | 285 | 161,000 | 1,425 |
| 2000-12-28 | 299 | 299 | 289 | 295 | 185,000 | 1,475 |
| 2000-12-27 | 291 | 300 | 285 | 300 | 284,000 | 1,500 |
| 2000-12-26 | 290 | 293 | 279 | 292 | 287,000 | 1,460 |
| 2000-12-25 | 293 | 294 | 288 | 293 | 298,000 | 1,465 |
| 2000-12-22 | 275 | 285 | 273 | 283 | 295,000 | 1,415 |
| 2000-12-21 | 290 | 294 | 265 | 280 | 666,000 | 1,400 |
| 2000-12-20 | 299 | 300 | 290 | 296 | 386,000 | 1,480 |
| 2000-12-19 | 309 | 309 | 300 | 300 | 319,000 | 1,500 |
| 2000-12-18 | 310 | 310 | 304 | 304 | 229,000 | 1,520 |
| 2000-12-15 | 314 | 316 | 307 | 310 | 270,000 | 1,550 |
| 2000-12-14 | 326 | 326 | 312 | 314 | 218,000 | 1,570 |
| 2000-12-13 | 325 | 327 | 321 | 324 | 340,000 | 1,620 |
| 2000-12-12 | 320 | 328 | 316 | 324 | 570,000 | 1,620 |
| 2000-12-11 | 319 | 322 | 312 | 319 | 259,000 | 1,595 |
| 2000-12-08 | 305 | 318 | 305 | 310 | 2,220,000 | 1,550 |
| 2000-12-07 | 310 | 310 | 306 | 309 | 262,000 | 1,545 |
| 2000-12-06 | 322 | 322 | 311 | 312 | 193,000 | 1,560 |
| 2000-12-05 | 330 | 330 | 312 | 312 | 448,000 | 1,560 |
| 2000-12-04 | 330 | 330 | 318 | 327 | 253,000 | 1,635 |
| 2000-12-01 | 318 | 333 | 314 | 325 | 610,000 | 1,625 |
| 2000-11-30 | 302 | 319 | 302 | 318 | 287,000 | 1,590 |
| 2000-11-29 | 301 | 304 | 301 | 304 | 196,000 | 1,520 |
| 2000-11-28 | 310 | 314 | 302 | 302 | 283,000 | 1,510 |
| 2000-11-27 | 317 | 319 | 311 | 317 | 296,000 | 1,585 |
| 2000-11-24 | 303 | 313 | 301 | 309 | 306,000 | 1,545 |
| 2000-11-22 | 303 | 304 | 297 | 298 | 247,000 | 1,490 |
| 2000-11-21 | 305 | 307 | 293 | 293 | 748,000 | 1,465 |
| 2000-11-20 | 310 | 314 | 304 | 306 | 301,000 | 1,530 |
| 2000-11-17 | 310 | 311 | 303 | 307 | 303,000 | 1,535 |
| 2000-11-16 | 305 | 315 | 305 | 308 | 445,000 | 1,540 |
| 2000-11-15 | 301 | 312 | 299 | 301 | 345,000 | 1,505 |
| 2000-11-14 | 294 | 299 | 293 | 299 | 295,000 | 1,495 |
| 2000-11-13 | 306 | 306 | 286 | 294 | 567,000 | 1,470 |
| 2000-11-10 | 307 | 318 | 307 | 309 | 750,000 | 1,545 |
| 2000-11-09 | 318 | 320 | 307 | 312 | 391,000 | 1,560 |
| 2000-11-08 | 317 | 328 | 316 | 321 | 247,000 | 1,605 |
| 2000-11-07 | 325 | 325 | 316 | 318 | 206,000 | 1,590 |
| 2000-11-06 | 312 | 326 | 307 | 326 | 346,000 | 1,630 |
| 2000-11-02 | 309 | 309 | 303 | 307 | 370,000 | 1,535 |
| 2000-11-01 | 307 | 307 | 300 | 305 | 262,000 | 1,525 |
| 2000-10-31 | 304 | 307 | 295 | 307 | 353,000 | 1,535 |
| 2000-10-30 | 304 | 308 | 295 | 298 | 339,000 | 1,490 |
| 2000-10-27 | 305 | 319 | 299 | 299 | 629,000 | 1,495 |
| 2000-10-26 | 305 | 310 | 301 | 309 | 343,000 | 1,545 |
| 2000-10-25 | 319 | 329 | 308 | 309 | 334,000 | 1,545 |
| 2000-10-24 | 310 | 316 | 310 | 315 | 214,000 | 1,575 |
| 2000-10-23 | 314 | 314 | 308 | 312 | 276,000 | 1,560 |
| 2000-10-20 | 312 | 319 | 305 | 309 | 421,000 | 1,545 |
| 2000-10-19 | 311 | 317 | 302 | 308 | 272,000 | 1,540 |
| 2000-10-18 | 322 | 322 | 307 | 313 | 230,000 | 1,565 |
| 2000-10-17 | 320 | 324 | 318 | 318 | 310,000 | 1,590 |
| 2000-10-16 | 320 | 329 | 320 | 322 | 387,000 | 1,610 |
| 2000-10-13 | 327 | 327 | 320 | 320 | 601,000 | 1,600 |
| 2000-10-12 | 340 | 340 | 330 | 334 | 307,000 | 1,670 |
| 2000-10-11 | 344 | 344 | 335 | 339 | 217,000 | 1,695 |
| 2000-10-10 | 344 | 344 | 340 | 343 | 112,000 | 1,715 |
| 2000-10-06 | 335 | 346 | 330 | 345 | 292,000 | 1,725 |
| 2000-10-05 | 345 | 348 | 342 | 347 | 149,000 | 1,735 |
| 2000-10-04 | 341 | 346 | 338 | 345 | 431,000 | 1,725 |
| 2000-10-03 | 342 | 344 | 336 | 344 | 225,000 | 1,720 |
| 2000-10-02 | 337 | 342 | 335 | 342 | 252,000 | 1,710 |
| 2000-09-29 | 335 | 351 | 335 | 342 | 282,000 | 1,710 |
| 2000-09-28 | 343 | 350 | 335 | 335 | 350,000 | 1,675 |
| 2000-09-27 | 340 | 341 | 333 | 338 | 351,000 | 1,690 |
| 2000-09-26 | 340 | 345 | 335 | 341 | 275,000 | 1,705 |
| 2000-09-25 | 339 | 340 | 325 | 340 | 214,000 | 1,700 |
| 2000-09-22 | 320 | 325 | 318 | 318 | 362,000 | 1,590 |
| 2000-09-21 | 331 | 336 | 328 | 330 | 267,000 | 1,650 |
| 2000-09-20 | 323 | 346 | 323 | 346 | 215,000 | 1,730 |
| 2000-09-19 | 320 | 320 | 312 | 320 | 322,000 | 1,600 |
| 2000-09-18 | 333 | 333 | 320 | 320 | 301,000 | 1,600 |
| 2000-09-14 | 342 | 346 | 332 | 336 | 294,000 | 1,680 |
| 2000-09-13 | 341 | 343 | 337 | 342 | 192,000 | 1,710 |
| 2000-09-12 | 344 | 344 | 334 | 341 | 246,000 | 1,705 |
| 2000-09-11 | 345 | 345 | 336 | 341 | 248,000 | 1,705 |
| 2000-09-08 | 346 | 355 | 336 | 342 | 1,491,000 | 1,710 |
| 2000-09-07 | 348 | 350 | 343 | 346 | 254,000 | 1,730 |
| 2000-09-06 | 338 | 348 | 338 | 348 | 382,000 | 1,740 |
| 2000-09-05 | 340 | 345 | 335 | 335 | 308,000 | 1,675 |
| 2000-09-04 | 339 | 343 | 338 | 338 | 320,000 | 1,690 |
| 2000-09-01 | 349 | 349 | 336 | 339 | 640,000 | 1,695 |
| 2000-08-31 | 352 | 357 | 339 | 345 | 694,000 | 1,725 |
| 2000-08-30 | 364 | 365 | 357 | 360 | 373,000 | 1,800 |
| 2000-08-29 | 364 | 372 | 364 | 367 | 284,000 | 1,835 |
| 2000-08-28 | 373 | 379 | 368 | 378 | 436,000 | 1,890 |
| 2000-08-25 | 384 | 384 | 373 | 378 | 278,000 | 1,890 |
| 2000-08-24 | 380 | 386 | 376 | 382 | 684,000 | 1,910 |
| 2000-08-23 | 393 | 393 | 380 | 382 | 234,000 | 1,910 |
| 2000-08-22 | 378 | 393 | 378 | 393 | 535,000 | 1,965 |
| 2000-08-21 | 390 | 391 | 375 | 377 | 230,000 | 1,885 |
| 2000-08-18 | 375 | 390 | 375 | 390 | 288,000 | 1,950 |
| 2000-08-17 | 382 | 385 | 371 | 380 | 232,000 | 1,900 |
| 2000-08-16 | 389 | 391 | 382 | 390 | 202,000 | 1,950 |
| 2000-08-15 | 380 | 393 | 365 | 391 | 364,000 | 1,955 |
| 2000-08-14 | 384 | 385 | 378 | 378 | 231,000 | 1,890 |
| 2000-08-11 | 363 | 385 | 363 | 384 | 1,026,000 | 1,920 |
| 2000-08-10 | 380 | 384 | 372 | 376 | 307,000 | 1,880 |
| 2000-08-09 | 375 | 383 | 371 | 379 | 396,000 | 1,895 |
| 2000-08-08 | 379 | 379 | 356 | 370 | 463,000 | 1,850 |
| 2000-08-07 | 366 | 374 | 365 | 374 | 881,000 | 1,870 |
| 2000-08-04 | 338 | 359 | 336 | 351 | 652,000 | 1,755 |
| 2000-08-03 | 335 | 335 | 325 | 326 | 304,000 | 1,630 |
| 2000-08-02 | 334 | 339 | 330 | 338 | 160,000 | 1,690 |
| 2000-08-01 | 330 | 343 | 327 | 329 | 458,000 | 1,645 |
| 2000-07-31 | 343 | 343 | 322 | 326 | 688,000 | 1,630 |
| 2000-07-28 | 343 | 346 | 340 | 343 | 387,000 | 1,715 |
| 2000-07-27 | 359 | 359 | 345 | 348 | 320,000 | 1,740 |
| 2000-07-26 | 370 | 370 | 353 | 358 | 381,000 | 1,790 |
| 2000-07-25 | 340 | 368 | 338 | 366 | 360,000 | 1,830 |
| 2000-07-24 | 365 | 366 | 346 | 350 | 581,000 | 1,750 |
| 2000-07-21 | 370 | 380 | 370 | 370 | 263,000 | 1,850 |
| 2000-07-19 | 371 | 378 | 364 | 368 | 583,000 | 1,840 |
| 2000-07-18 | 398 | 399 | 379 | 381 | 622,000 | 1,905 |
| 2000-07-17 | 393 | 400 | 392 | 397 | 340,000 | 1,985 |
| 2000-07-14 | 391 | 394 | 386 | 391 | 461,000 | 1,955 |
| 2000-07-13 | 390 | 399 | 382 | 396 | 801,000 | 1,980 |
| 2000-07-12 | 405 | 406 | 389 | 395 | 873,000 | 1,975 |
| 2000-07-11 | 412 | 414 | 406 | 406 | 366,000 | 2,030 |
| 2000-07-10 | 415 | 420 | 408 | 412 | 346,000 | 2,060 |
| 2000-07-07 | 411 | 415 | 407 | 414 | 543,000 | 2,070 |
| 2000-07-06 | 406 | 411 | 406 | 411 | 418,000 | 2,055 |
| 2000-07-05 | 413 | 420 | 405 | 405 | 775,000 | 2,025 |
| 2000-07-04 | 430 | 430 | 412 | 413 | 1,357,000 | 2,065 |
| 2000-07-03 | 419 | 427 | 415 | 427 | 1,314,000 | 2,135 |
| 2000-06-30 | 404 | 412 | 400 | 409 | 916,000 | 2,045 |
| 2000-06-29 | 410 | 410 | 396 | 399 | 870,000 | 1,995 |
| 2000-06-28 | 388 | 403 | 384 | 403 | 1,390,000 | 2,015 |
| 2000-06-27 | 372 | 384 | 371 | 384 | 452,000 | 1,920 |
| 2000-06-26 | 372 | 377 | 362 | 370 | 444,000 | 1,850 |
| 2000-06-23 | 382 | 384 | 376 | 377 | 384,000 | 1,885 |
| 2000-06-22 | 384 | 390 | 381 | 384 | 1,106,000 | 1,920 |
| 2000-06-21 | 390 | 390 | 381 | 384 | 973,000 | 1,920 |
| 2000-06-20 | 374 | 386 | 370 | 385 | 1,402,000 | 1,925 |
| 2000-06-19 | 359 | 367 | 354 | 367 | 762,000 | 1,835 |
| 2000-06-16 | 375 | 380 | 363 | 363 | 741,000 | 1,815 |
| 2000-06-15 | 387 | 388 | 373 | 375 | 818,000 | 1,875 |
| 2000-06-14 | 387 | 400 | 383 | 388 | 3,641,000 | 1,940 |
| 2000-06-13 | 375 | 377 | 367 | 372 | 1,538,000 | 1,860 |
| 2000-06-12 | 370 | 378 | 368 | 375 | 1,115,000 | 1,875 |
| 2000-06-09 | 366 | 373 | 352 | 365 | 3,383,000 | 1,825 |
| 2000-06-08 | 364 | 376 | 361 | 376 | 2,665,000 | 1,880 |
| 2000-06-07 | 350 | 365 | 347 | 357 | 3,161,000 | 1,785 |
| 2000-06-06 | 328 | 350 | 326 | 340 | 3,037,000 | 1,700 |
| 2000-06-05 | 329 | 330 | 319 | 326 | 1,238,000 | 1,630 |
| 2000-06-02 | 333 | 337 | 318 | 324 | 2,609,000 | 1,620 |
| 2000-06-01 | 317 | 330 | 315 | 328 | 5,737,000 | 1,640 |
| 2000-05-31 | 307 | 315 | 305 | 312 | 3,523,000 | 1,560 |
| 2000-05-30 | 290 | 309 | 290 | 303 | 4,503,000 | 1,515 |
| 2000-05-29 | 281 | 288 | 281 | 285 | 1,371,000 | 1,425 |
| 2000-05-26 | 276 | 280 | 269 | 276 | 1,130,000 | 1,380 |
| 2000-05-25 | 270 | 275 | 265 | 275 | 657,000 | 1,375 |
| 2000-05-24 | 270 | 273 | 265 | 266 | 336,000 | 1,330 |
| 2000-05-23 | 278 | 278 | 266 | 274 | 445,000 | 1,370 |
| 2000-05-22 | 274 | 279 | 269 | 278 | 516,000 | 1,390 |
| 2000-05-19 | 282 | 282 | 271 | 275 | 602,000 | 1,375 |
| 2000-05-18 | 280 | 287 | 276 | 284 | 1,754,000 | 1,420 |
| 2000-05-17 | 271 | 276 | 269 | 275 | 710,000 | 1,375 |
| 2000-05-16 | 271 | 273 | 268 | 270 | 644,000 | 1,350 |
| 2000-05-15 | 265 | 275 | 261 | 268 | 793,000 | 1,340 |
| 2000-05-12 | 255 | 260 | 252 | 260 | 1,421,000 | 1,300 |
| 2000-05-11 | 250 | 255 | 249 | 252 | 690,000 | 1,260 |
| 2000-05-10 | 248 | 254 | 246 | 248 | 813,000 | 1,240 |
| 2000-05-09 | 242 | 250 | 240 | 244 | 402,000 | 1,220 |
| 2000-05-08 | 243 | 243 | 237 | 238 | 340,000 | 1,190 |
| 2000-05-02 | 233 | 241 | 231 | 238 | 352,000 | 1,190 |
| 2000-05-01 | 232 | 232 | 228 | 231 | 320,000 | 1,155 |
| 2000-04-28 | 230 | 232 | 228 | 230 | 406,000 | 1,150 |
| 2000-04-27 | 234 | 235 | 230 | 232 | 552,000 | 1,160 |
| 2000-04-26 | 240 | 241 | 230 | 235 | 926,000 | 1,175 |
| 2000-04-25 | 248 | 251 | 238 | 241 | 584,000 | 1,205 |
| 2000-04-24 | 238 | 250 | 235 | 243 | 835,000 | 1,215 |
| 2000-04-21 | 240 | 245 | 225 | 238 | 1,849,000 | 1,190 |
| 2000-04-20 | 244 | 250 | 240 | 240 | 922,000 | 1,200 |
| 2000-04-19 | 252 | 258 | 243 | 243 | 1,038,000 | 1,215 |
| 2000-04-18 | 265 | 266 | 250 | 252 | 841,000 | 1,260 |
| 2000-04-17 | 267 | 280 | 248 | 257 | 982,000 | 1,285 |
| 2000-04-14 | 282 | 284 | 278 | 282 | 1,025,000 | 1,410 |
| 2000-04-13 | 283 | 288 | 281 | 282 | 1,030,000 | 1,410 |
| 2000-04-12 | 282 | 283 | 278 | 280 | 545,000 | 1,400 |
| 2000-04-11 | 284 | 286 | 277 | 277 | 331,000 | 1,385 |
| 2000-04-10 | 287 | 290 | 282 | 287 | 239,000 | 1,435 |
| 2000-04-07 | 282 | 285 | 280 | 280 | 288,000 | 1,400 |
| 2000-04-06 | 288 | 290 | 275 | 276 | 967,000 | 1,380 |
| 2000-04-05 | 286 | 293 | 286 | 293 | 568,000 | 1,465 |
| 2000-04-04 | 290 | 291 | 285 | 290 | 529,000 | 1,450 |
| 2000-04-03 | 271 | 285 | 271 | 285 | 512,000 | 1,425 |
| 2000-03-31 | 278 | 280 | 263 | 270 | 453,000 | 1,350 |
| 2000-03-30 | 273 | 275 | 268 | 273 | 540,000 | 1,365 |
| 2000-03-29 | 275 | 280 | 264 | 272 | 879,000 | 1,360 |
| 2000-03-28 | 296 | 296 | 283 | 289 | 311,000 | 1,445 |
| 2000-03-27 | 300 | 300 | 290 | 297 | 694,000 | 1,485 |
| 2000-03-24 | 280 | 289 | 277 | 287 | 459,000 | 1,435 |
| 2000-03-23 | 270 | 284 | 270 | 284 | 346,000 | 1,420 |
| 2000-03-22 | 265 | 275 | 262 | 267 | 825,000 | 1,335 |
| 2000-03-21 | 274 | 277 | 268 | 270 | 353,000 | 1,350 |
| 2000-03-17 | 275 | 278 | 270 | 273 | 495,000 | 1,365 |
| 2000-03-16 | 279 | 279 | 270 | 270 | 355,000 | 1,350 |
| 2000-03-15 | 282 | 286 | 270 | 276 | 314,000 | 1,380 |
| 2000-03-14 | 300 | 302 | 292 | 297 | 487,000 | 1,485 |
| 2000-03-13 | 300 | 309 | 297 | 300 | 1,087,000 | 1,500 |
| 2000-03-10 | 303 | 303 | 292 | 293 | 2,210,000 | 1,465 |
| 2000-03-09 | 289 | 294 | 285 | 293 | 467,000 | 1,465 |
| 2000-03-08 | 289 | 295 | 289 | 291 | 385,000 | 1,455 |
| 2000-03-07 | 299 | 303 | 290 | 299 | 920,000 | 1,495 |
| 2000-03-06 | 287 | 300 | 287 | 299 | 953,000 | 1,495 |
| 2000-03-03 | 278 | 294 | 276 | 287 | 807,000 | 1,435 |
| 2000-03-02 | 287 | 287 | 270 | 276 | 583,000 | 1,380 |
| 2000-03-01 | 252 | 290 | 252 | 285 | 1,114,000 | 1,425 |
| 2000-02-29 | 242 | 255 | 238 | 255 | 502,000 | 1,275 |
| 2000-02-28 | 236 | 245 | 235 | 237 | 337,000 | 1,185 |
| 2000-02-25 | 250 | 250 | 236 | 237 | 523,000 | 1,185 |
| 2000-02-24 | 251 | 254 | 245 | 245 | 346,000 | 1,225 |
| 2000-02-23 | 255 | 259 | 250 | 255 | 399,000 | 1,275 |
| 2000-02-22 | 259 | 260 | 240 | 247 | 816,000 | 1,235 |
| 2000-02-21 | 272 | 272 | 261 | 261 | 436,000 | 1,305 |
| 2000-02-18 | 266 | 271 | 261 | 268 | 517,000 | 1,340 |
| 2000-02-17 | 268 | 274 | 256 | 256 | 501,000 | 1,280 |
| 2000-02-16 | 274 | 274 | 265 | 268 | 773,000 | 1,340 |
| 2000-02-15 | 272 | 278 | 264 | 276 | 584,000 | 1,380 |
| 2000-02-14 | 279 | 279 | 269 | 271 | 536,000 | 1,355 |
| 2000-02-10 | 269 | 275 | 269 | 270 | 935,000 | 1,350 |
| 2000-02-09 | 264 | 274 | 262 | 270 | 440,000 | 1,350 |
| 2000-02-08 | 261 | 262 | 251 | 262 | 388,000 | 1,310 |
| 2000-02-07 | 252 | 262 | 250 | 262 | 386,000 | 1,310 |
| 2000-02-04 | 254 | 255 | 245 | 252 | 629,000 | 1,260 |
| 2000-02-03 | 255 | 258 | 250 | 250 | 495,000 | 1,250 |
| 2000-02-02 | 267 | 268 | 251 | 251 | 514,000 | 1,255 |
| 2000-02-01 | 277 | 277 | 262 | 269 | 612,000 | 1,345 |
| 2000-01-31 | 250 | 253 | 245 | 253 | 331,000 | 1,265 |
| 2000-01-28 | 250 | 260 | 246 | 250 | 678,000 | 1,250 |
| 2000-01-27 | 256 | 261 | 251 | 251 | 399,000 | 1,255 |
| 2000-01-26 | 256 | 264 | 256 | 258 | 861,000 | 1,290 |
| 2000-01-25 | 275 | 277 | 261 | 261 | 494,000 | 1,305 |
| 2000-01-24 | 275 | 286 | 270 | 278 | 450,000 | 1,390 |
| 2000-01-21 | 290 | 290 | 275 | 280 | 474,000 | 1,400 |
| 2000-01-20 | 283 | 295 | 281 | 294 | 539,000 | 1,470 |
| 2000-01-19 | 280 | 288 | 276 | 283 | 384,000 | 1,415 |
| 2000-01-18 | 306 | 308 | 286 | 290 | 951,000 | 1,450 |
| 2000-01-17 | 295 | 308 | 293 | 301 | 1,359,000 | 1,505 |
| 2000-01-14 | 288 | 298 | 280 | 290 | 2,288,000 | 1,450 |
| 2000-01-13 | 264 | 295 | 257 | 278 | 2,428,000 | 1,390 |
| 2000-01-12 | 229 | 248 | 228 | 241 | 916,000 | 1,205 |
| 2000-01-11 | 228 | 228 | 220 | 222 | 457,000 | 1,110 |
| 2000-01-07 | 222 | 228 | 211 | 218 | 798,000 | 1,090 |
| 2000-01-06 | 228 | 228 | 221 | 222 | 545,000 | 1,110 |
| 2000-01-05 | 210 | 234 | 210 | 218 | 694,000 | 1,090 |
| 2000-01-04 | 207 | 214 | 205 | 210 | 339,000 | 1,050 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
