4041 日本曹達(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 280 | 285 | 276 | 285 | 176,000 | 712.50 |
| 2001-12-27 | 274 | 279 | 267 | 279 | 167,000 | 697.50 |
| 2001-12-26 | 275 | 277 | 270 | 270 | 147,000 | 675 |
| 2001-12-25 | 290 | 290 | 280 | 280 | 174,000 | 700 |
| 2001-12-21 | 272 | 290 | 272 | 285 | 353,000 | 712.50 |
| 2001-12-20 | 280 | 280 | 265 | 269 | 589,000 | 672.50 |
| 2001-12-19 | 283 | 285 | 263 | 280 | 418,000 | 700 |
| 2001-12-18 | 296 | 305 | 281 | 286 | 375,000 | 715 |
| 2001-12-17 | 312 | 314 | 301 | 301 | 221,000 | 752.50 |
| 2001-12-14 | 312 | 320 | 303 | 312 | 3,216,000 | 780 |
| 2001-12-13 | 319 | 322 | 302 | 302 | 355,000 | 755 |
| 2001-12-12 | 313 | 329 | 307 | 324 | 288,000 | 810 |
| 2001-12-11 | 311 | 316 | 305 | 305 | 176,000 | 762.50 |
| 2001-12-10 | 311 | 322 | 311 | 314 | 246,000 | 785 |
| 2001-12-07 | 312 | 325 | 312 | 312 | 236,000 | 780 |
| 2001-12-06 | 333 | 333 | 317 | 317 | 307,000 | 792.50 |
| 2001-12-05 | 325 | 330 | 320 | 328 | 207,000 | 820 |
| 2001-12-04 | 336 | 336 | 321 | 323 | 263,000 | 807.50 |
| 2001-12-03 | 330 | 334 | 310 | 311 | 293,000 | 777.50 |
| 2001-11-30 | 332 | 340 | 328 | 340 | 208,000 | 850 |
| 2001-11-29 | 326 | 348 | 326 | 342 | 226,000 | 855 |
| 2001-11-28 | 339 | 346 | 325 | 325 | 179,000 | 812.50 |
| 2001-11-27 | 348 | 350 | 342 | 344 | 309,000 | 860 |
| 2001-11-26 | 340 | 350 | 340 | 349 | 336,000 | 872.50 |
| 2001-11-22 | 342 | 342 | 335 | 340 | 156,000 | 850 |
| 2001-11-21 | 343 | 344 | 337 | 343 | 223,000 | 857.50 |
| 2001-11-20 | 341 | 349 | 334 | 344 | 522,000 | 860 |
| 2001-11-19 | 336 | 348 | 336 | 342 | 235,000 | 855 |
| 2001-11-16 | 326 | 347 | 326 | 341 | 418,000 | 852.50 |
| 2001-11-15 | 314 | 336 | 314 | 336 | 296,000 | 840 |
| 2001-11-14 | 330 | 331 | 316 | 316 | 177,000 | 790 |
| 2001-11-13 | 330 | 334 | 316 | 323 | 358,000 | 807.50 |
| 2001-11-12 | 339 | 339 | 327 | 330 | 258,000 | 825 |
| 2001-11-09 | 341 | 343 | 332 | 334 | 926,000 | 835 |
| 2001-11-08 | 326 | 339 | 325 | 339 | 212,000 | 847.50 |
| 2001-11-07 | 345 | 345 | 323 | 325 | 336,000 | 812.50 |
| 2001-11-06 | 325 | 341 | 324 | 341 | 484,000 | 852.50 |
| 2001-11-05 | 320 | 326 | 316 | 325 | 136,000 | 812.50 |
| 2001-11-02 | 320 | 327 | 316 | 316 | 214,000 | 790 |
| 2001-11-01 | 330 | 334 | 319 | 320 | 200,000 | 800 |
| 2001-10-31 | 335 | 338 | 327 | 330 | 205,000 | 825 |
| 2001-10-30 | 320 | 339 | 319 | 331 | 382,000 | 827.50 |
| 2001-10-29 | 328 | 333 | 321 | 322 | 226,000 | 805 |
| 2001-10-26 | 338 | 339 | 328 | 328 | 362,000 | 820 |
| 2001-10-25 | 330 | 353 | 329 | 335 | 612,000 | 837.50 |
| 2001-10-24 | 316 | 328 | 316 | 321 | 424,000 | 802.50 |
| 2001-10-23 | 306 | 318 | 302 | 318 | 281,000 | 795 |
| 2001-10-22 | 297 | 305 | 295 | 301 | 115,000 | 752.50 |
| 2001-10-19 | 302 | 306 | 297 | 298 | 168,000 | 745 |
| 2001-10-18 | 299 | 301 | 296 | 297 | 206,000 | 742.50 |
| 2001-10-17 | 318 | 320 | 303 | 309 | 353,000 | 772.50 |
| 2001-10-16 | 305 | 320 | 303 | 320 | 235,000 | 800 |
| 2001-10-15 | 303 | 308 | 301 | 302 | 175,000 | 755 |
| 2001-10-12 | 315 | 315 | 297 | 303 | 933,000 | 757.50 |
| 2001-10-11 | 301 | 306 | 298 | 306 | 200,000 | 765 |
| 2001-10-10 | 294 | 298 | 286 | 286 | 285,000 | 715 |
| 2001-10-09 | 295 | 300 | 292 | 292 | 174,000 | 730 |
| 2001-10-05 | 310 | 310 | 300 | 300 | 203,000 | 750 |
| 2001-10-04 | 310 | 311 | 302 | 311 | 184,000 | 777.50 |
| 2001-10-03 | 303 | 309 | 300 | 300 | 256,000 | 750 |
| 2001-10-02 | 296 | 305 | 296 | 301 | 181,000 | 752.50 |
| 2001-10-01 | 282 | 305 | 277 | 300 | 394,000 | 750 |
| 2001-09-28 | 298 | 299 | 280 | 284 | 205,000 | 710 |
| 2001-09-27 | 291 | 293 | 283 | 290 | 136,000 | 725 |
| 2001-09-26 | 296 | 297 | 291 | 293 | 207,000 | 732.50 |
| 2001-09-25 | 306 | 306 | 290 | 296 | 223,000 | 740 |
| 2001-09-21 | 281 | 284 | 271 | 277 | 411,000 | 692.50 |
| 2001-09-20 | 290 | 300 | 286 | 286 | 292,000 | 715 |
| 2001-09-19 | 287 | 315 | 287 | 306 | 502,000 | 765 |
| 2001-09-18 | 274 | 299 | 274 | 282 | 340,000 | 705 |
| 2001-09-17 | 297 | 298 | 275 | 278 | 483,000 | 695 |
| 2001-09-14 | 260 | 297 | 260 | 297 | 1,356,000 | 742.50 |
| 2001-09-13 | 259 | 269 | 256 | 260 | 655,000 | 650 |
| 2001-09-12 | 257 | 280 | 256 | 259 | 433,000 | 647.50 |
| 2001-09-11 | 289 | 305 | 289 | 295 | 410,000 | 737.50 |
| 2001-09-10 | 298 | 302 | 291 | 294 | 436,000 | 735 |
| 2001-09-07 | 323 | 323 | 306 | 315 | 209,000 | 787.50 |
| 2001-09-06 | 323 | 344 | 317 | 328 | 423,000 | 820 |
| 2001-09-05 | 319 | 333 | 315 | 328 | 459,000 | 820 |
| 2001-09-04 | 322 | 322 | 300 | 318 | 900,000 | 795 |
| 2001-09-03 | 338 | 344 | 327 | 327 | 348,000 | 817.50 |
| 2001-08-31 | 356 | 360 | 345 | 346 | 336,000 | 865 |
| 2001-08-30 | 357 | 364 | 354 | 363 | 398,000 | 907.50 |
| 2001-08-29 | 361 | 364 | 357 | 357 | 371,000 | 892.50 |
| 2001-08-28 | 366 | 366 | 355 | 357 | 250,000 | 892.50 |
| 2001-08-27 | 365 | 367 | 361 | 362 | 94,000 | 905 |
| 2001-08-24 | 364 | 366 | 361 | 363 | 205,000 | 907.50 |
| 2001-08-23 | 362 | 367 | 356 | 358 | 378,000 | 895 |
| 2001-08-22 | 354 | 374 | 354 | 361 | 408,000 | 902.50 |
| 2001-08-21 | 355 | 367 | 353 | 355 | 260,000 | 887.50 |
| 2001-08-20 | 356 | 360 | 353 | 353 | 333,000 | 882.50 |
| 2001-08-17 | 370 | 374 | 365 | 365 | 213,000 | 912.50 |
| 2001-08-16 | 362 | 373 | 362 | 366 | 388,000 | 915 |
| 2001-08-15 | 383 | 384 | 372 | 372 | 227,000 | 930 |
| 2001-08-14 | 372 | 385 | 367 | 384 | 417,000 | 960 |
| 2001-08-13 | 374 | 376 | 360 | 372 | 370,000 | 930 |
| 2001-08-10 | 356 | 375 | 356 | 364 | 704,000 | 910 |
| 2001-08-09 | 374 | 377 | 360 | 361 | 263,000 | 902.50 |
| 2001-08-08 | 377 | 382 | 372 | 375 | 271,000 | 937.50 |
| 2001-08-07 | 375 | 383 | 375 | 382 | 313,000 | 955 |
| 2001-08-06 | 380 | 385 | 376 | 380 | 315,000 | 950 |
| 2001-08-03 | 380 | 385 | 377 | 380 | 428,000 | 950 |
| 2001-08-02 | 370 | 380 | 367 | 380 | 531,000 | 950 |
| 2001-08-01 | 365 | 370 | 357 | 367 | 372,000 | 917.50 |
| 2001-07-31 | 350 | 366 | 350 | 362 | 266,000 | 905 |
| 2001-07-30 | 363 | 364 | 350 | 350 | 283,000 | 875 |
| 2001-07-27 | 360 | 367 | 350 | 363 | 276,000 | 907.50 |
| 2001-07-26 | 360 | 360 | 354 | 359 | 219,000 | 897.50 |
| 2001-07-25 | 347 | 359 | 344 | 356 | 342,000 | 890 |
| 2001-07-24 | 337 | 347 | 335 | 347 | 476,000 | 867.50 |
| 2001-07-23 | 345 | 345 | 332 | 333 | 351,000 | 832.50 |
| 2001-07-19 | 350 | 357 | 344 | 349 | 283,000 | 872.50 |
| 2001-07-18 | 365 | 369 | 350 | 352 | 279,000 | 880 |
| 2001-07-17 | 373 | 373 | 364 | 365 | 151,000 | 912.50 |
| 2001-07-16 | 374 | 375 | 367 | 374 | 251,000 | 935 |
| 2001-07-13 | 365 | 378 | 361 | 374 | 1,183,000 | 935 |
| 2001-07-12 | 357 | 369 | 350 | 365 | 804,000 | 912.50 |
| 2001-07-11 | 348 | 348 | 335 | 342 | 369,000 | 855 |
| 2001-07-10 | 356 | 360 | 350 | 351 | 278,000 | 877.50 |
| 2001-07-09 | 352 | 358 | 348 | 356 | 332,000 | 890 |
| 2001-07-06 | 370 | 370 | 358 | 361 | 293,000 | 902.50 |
| 2001-07-05 | 371 | 378 | 364 | 367 | 270,000 | 917.50 |
| 2001-07-04 | 384 | 384 | 367 | 368 | 430,000 | 920 |
| 2001-07-03 | 391 | 391 | 379 | 381 | 352,000 | 952.50 |
| 2001-07-02 | 392 | 392 | 379 | 386 | 399,000 | 965 |
| 2001-06-29 | 381 | 387 | 377 | 387 | 399,000 | 967.50 |
| 2001-06-28 | 386 | 389 | 372 | 378 | 421,000 | 945 |
| 2001-06-27 | 391 | 395 | 388 | 390 | 499,000 | 975 |
| 2001-06-26 | 383 | 386 | 380 | 386 | 383,000 | 965 |
| 2001-06-25 | 390 | 395 | 378 | 383 | 557,000 | 957.50 |
| 2001-06-22 | 384 | 395 | 382 | 395 | 1,823,000 | 987.50 |
| 2001-06-21 | 367 | 378 | 363 | 369 | 644,000 | 922.50 |
| 2001-06-20 | 364 | 383 | 356 | 371 | 977,000 | 927.50 |
| 2001-06-19 | 357 | 366 | 352 | 360 | 836,000 | 900 |
| 2001-06-18 | 350 | 352 | 349 | 352 | 140,000 | 880 |
| 2001-06-15 | 352 | 352 | 345 | 351 | 438,000 | 877.50 |
| 2001-06-14 | 346 | 364 | 345 | 356 | 464,000 | 890 |
| 2001-06-13 | 348 | 352 | 345 | 345 | 305,000 | 862.50 |
| 2001-06-12 | 368 | 369 | 348 | 348 | 398,000 | 870 |
| 2001-06-11 | 362 | 372 | 355 | 360 | 425,000 | 900 |
| 2001-06-08 | 354 | 361 | 352 | 357 | 2,199,000 | 892.50 |
| 2001-06-07 | 348 | 350 | 346 | 349 | 307,000 | 872.50 |
| 2001-06-06 | 354 | 355 | 349 | 351 | 243,000 | 877.50 |
| 2001-06-05 | 357 | 357 | 347 | 350 | 371,000 | 875 |
| 2001-06-04 | 351 | 360 | 346 | 358 | 221,000 | 895 |
| 2001-06-01 | 354 | 357 | 348 | 352 | 195,000 | 880 |
| 2001-05-31 | 362 | 363 | 348 | 350 | 392,000 | 875 |
| 2001-05-30 | 360 | 365 | 357 | 358 | 362,000 | 895 |
| 2001-05-29 | 363 | 366 | 359 | 361 | 311,000 | 902.50 |
| 2001-05-28 | 361 | 368 | 360 | 365 | 272,000 | 912.50 |
| 2001-05-25 | 365 | 370 | 363 | 364 | 453,000 | 910 |
| 2001-05-24 | 364 | 370 | 357 | 361 | 469,000 | 902.50 |
| 2001-05-23 | 360 | 367 | 357 | 363 | 270,000 | 907.50 |
| 2001-05-22 | 372 | 373 | 362 | 362 | 239,000 | 905 |
| 2001-05-21 | 356 | 373 | 356 | 370 | 289,000 | 925 |
| 2001-05-18 | 353 | 359 | 353 | 354 | 360,000 | 885 |
| 2001-05-17 | 358 | 359 | 350 | 352 | 338,000 | 880 |
| 2001-05-16 | 369 | 370 | 351 | 351 | 371,000 | 877.50 |
| 2001-05-15 | 361 | 370 | 356 | 366 | 242,000 | 915 |
| 2001-05-14 | 370 | 371 | 365 | 365 | 173,000 | 912.50 |
| 2001-05-11 | 378 | 378 | 370 | 374 | 643,000 | 935 |
| 2001-05-10 | 364 | 379 | 364 | 373 | 206,000 | 932.50 |
| 2001-05-09 | 370 | 370 | 356 | 365 | 318,000 | 912.50 |
| 2001-05-08 | 372 | 378 | 371 | 375 | 463,000 | 937.50 |
| 2001-05-07 | 387 | 387 | 369 | 371 | 795,000 | 927.50 |
| 2001-05-02 | 388 | 392 | 385 | 389 | 361,000 | 972.50 |
| 2001-05-01 | 397 | 398 | 387 | 395 | 728,000 | 987.50 |
| 2001-04-27 | 394 | 398 | 380 | 395 | 513,000 | 987.50 |
| 2001-04-26 | 388 | 399 | 386 | 394 | 831,000 | 985 |
| 2001-04-25 | 376 | 387 | 371 | 385 | 634,000 | 962.50 |
| 2001-04-24 | 364 | 372 | 360 | 371 | 292,000 | 927.50 |
| 2001-04-23 | 371 | 377 | 360 | 363 | 262,000 | 907.50 |
| 2001-04-20 | 370 | 374 | 364 | 366 | 288,000 | 915 |
| 2001-04-19 | 372 | 378 | 369 | 371 | 428,000 | 927.50 |
| 2001-04-18 | 360 | 378 | 360 | 377 | 751,000 | 942.50 |
| 2001-04-17 | 361 | 365 | 356 | 358 | 333,000 | 895 |
| 2001-04-16 | 357 | 371 | 357 | 365 | 605,000 | 912.50 |
| 2001-04-13 | 356 | 360 | 351 | 357 | 971,000 | 892.50 |
| 2001-04-12 | 361 | 363 | 355 | 361 | 488,000 | 902.50 |
| 2001-04-11 | 363 | 364 | 356 | 362 | 777,000 | 905 |
| 2001-04-10 | 349 | 363 | 345 | 355 | 725,000 | 887.50 |
| 2001-04-09 | 343 | 355 | 332 | 344 | 1,020,000 | 860 |
| 2001-04-06 | 349 | 350 | 338 | 345 | 679,000 | 862.50 |
| 2001-04-05 | 342 | 350 | 339 | 348 | 640,000 | 870 |
| 2001-04-04 | 330 | 345 | 325 | 345 | 600,000 | 862.50 |
| 2001-04-03 | 328 | 335 | 325 | 326 | 295,000 | 815 |
| 2001-04-02 | 322 | 326 | 320 | 320 | 200,000 | 800 |
| 2001-03-30 | 323 | 332 | 320 | 320 | 385,000 | 800 |
| 2001-03-29 | 330 | 337 | 320 | 320 | 472,000 | 800 |
| 2001-03-28 | 329 | 335 | 328 | 331 | 423,000 | 827.50 |
| 2001-03-27 | 339 | 340 | 316 | 316 | 373,000 | 790 |
| 2001-03-26 | 337 | 340 | 330 | 340 | 452,000 | 850 |
| 2001-03-23 | 329 | 338 | 325 | 335 | 486,000 | 837.50 |
| 2001-03-22 | 330 | 339 | 316 | 324 | 550,000 | 810 |
| 2001-03-21 | 310 | 350 | 305 | 350 | 559,000 | 875 |
| 2001-03-19 | 314 | 325 | 305 | 308 | 340,000 | 770 |
| 2001-03-16 | 297 | 316 | 297 | 315 | 470,000 | 787.50 |
| 2001-03-15 | 285 | 299 | 273 | 296 | 400,000 | 740 |
| 2001-03-14 | 296 | 300 | 295 | 299 | 240,000 | 747.50 |
| 2001-03-13 | 299 | 299 | 290 | 295 | 482,000 | 737.50 |
| 2001-03-12 | 322 | 323 | 304 | 304 | 539,000 | 760 |
| 2001-03-09 | 310 | 328 | 309 | 313 | 2,136,000 | 782.50 |
| 2001-03-08 | 314 | 318 | 311 | 313 | 202,000 | 782.50 |
| 2001-03-07 | 317 | 323 | 312 | 315 | 253,000 | 787.50 |
| 2001-03-06 | 313 | 325 | 312 | 325 | 308,000 | 812.50 |
| 2001-03-05 | 306 | 319 | 306 | 312 | 328,000 | 780 |
| 2001-03-02 | 327 | 332 | 309 | 309 | 503,000 | 772.50 |
| 2001-03-01 | 338 | 339 | 328 | 332 | 397,000 | 830 |
| 2001-02-28 | 336 | 338 | 331 | 334 | 514,000 | 835 |
| 2001-02-27 | 330 | 339 | 328 | 336 | 613,000 | 840 |
| 2001-02-26 | 328 | 334 | 326 | 330 | 501,000 | 825 |
| 2001-02-23 | 319 | 328 | 316 | 326 | 608,000 | 815 |
| 2001-02-22 | 316 | 318 | 305 | 315 | 257,000 | 787.50 |
| 2001-02-21 | 324 | 324 | 309 | 312 | 479,000 | 780 |
| 2001-02-20 | 318 | 325 | 315 | 324 | 277,000 | 810 |
| 2001-02-19 | 311 | 320 | 307 | 318 | 439,000 | 795 |
| 2001-02-16 | 321 | 327 | 316 | 319 | 665,000 | 797.50 |
| 2001-02-15 | 314 | 323 | 314 | 321 | 866,000 | 802.50 |
| 2001-02-14 | 298 | 310 | 298 | 309 | 675,000 | 772.50 |
| 2001-02-13 | 298 | 301 | 294 | 298 | 506,000 | 745 |
| 2001-02-09 | 281 | 295 | 280 | 295 | 914,000 | 737.50 |
| 2001-02-08 | 284 | 286 | 273 | 280 | 315,000 | 700 |
| 2001-02-07 | 285 | 289 | 283 | 286 | 346,000 | 715 |
| 2001-02-06 | 284 | 286 | 279 | 281 | 294,000 | 702.50 |
| 2001-02-05 | 287 | 287 | 277 | 277 | 257,000 | 692.50 |
| 2001-02-02 | 288 | 293 | 288 | 289 | 354,000 | 722.50 |
| 2001-02-01 | 285 | 288 | 283 | 283 | 303,000 | 707.50 |
| 2001-01-31 | 279 | 283 | 277 | 281 | 337,000 | 702.50 |
| 2001-01-30 | 279 | 283 | 275 | 275 | 373,000 | 687.50 |
| 2001-01-29 | 270 | 277 | 269 | 277 | 354,000 | 692.50 |
| 2001-01-26 | 265 | 269 | 264 | 268 | 250,000 | 670 |
| 2001-01-25 | 269 | 269 | 265 | 265 | 267,000 | 662.50 |
| 2001-01-24 | 267 | 268 | 264 | 265 | 183,000 | 662.50 |
| 2001-01-23 | 265 | 267 | 261 | 264 | 281,000 | 660 |
| 2001-01-22 | 270 | 270 | 261 | 261 | 298,000 | 652.50 |
| 2001-01-19 | 265 | 271 | 261 | 270 | 630,000 | 675 |
| 2001-01-18 | 255 | 265 | 253 | 260 | 428,000 | 650 |
| 2001-01-17 | 261 | 261 | 252 | 253 | 353,000 | 632.50 |
| 2001-01-16 | 260 | 262 | 257 | 259 | 270,000 | 647.50 |
| 2001-01-15 | 255 | 259 | 252 | 255 | 280,000 | 637.50 |
| 2001-01-12 | 259 | 260 | 250 | 252 | 940,000 | 630 |
| 2001-01-11 | 262 | 266 | 252 | 257 | 365,000 | 642.50 |
| 2001-01-10 | 275 | 275 | 263 | 263 | 301,000 | 657.50 |
| 2001-01-09 | 283 | 283 | 272 | 272 | 158,000 | 680 |
| 2001-01-05 | 278 | 285 | 277 | 278 | 246,000 | 695 |
| 2001-01-04 | 290 | 294 | 278 | 278 | 201,000 | 695 |
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
