4041 日本曹達(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 179 | 183 | 176 | 180 | 128,000 | 450 |
| 2002-12-27 | 186 | 186 | 181 | 184 | 295,000 | 460 |
| 2002-12-26 | 175 | 182 | 175 | 182 | 288,000 | 455 |
| 2002-12-25 | 179 | 179 | 172 | 175 | 288,000 | 437.50 |
| 2002-12-24 | 175 | 177 | 172 | 174 | 196,000 | 435 |
| 2002-12-20 | 170 | 174 | 168 | 174 | 296,000 | 435 |
| 2002-12-19 | 174 | 175 | 165 | 174 | 663,000 | 435 |
| 2002-12-18 | 175 | 176 | 169 | 174 | 642,000 | 435 |
| 2002-12-17 | 169 | 172 | 169 | 170 | 488,000 | 425 |
| 2002-12-16 | 171 | 172 | 165 | 168 | 766,000 | 420 |
| 2002-12-13 | 181 | 183 | 175 | 176 | 1,465,000 | 440 |
| 2002-12-12 | 187 | 187 | 182 | 185 | 405,000 | 462.50 |
| 2002-12-11 | 188 | 190 | 186 | 186 | 281,000 | 465 |
| 2002-12-10 | 187 | 191 | 184 | 191 | 240,000 | 477.50 |
| 2002-12-09 | 183 | 190 | 181 | 189 | 155,000 | 472.50 |
| 2002-12-06 | 190 | 191 | 184 | 184 | 240,000 | 460 |
| 2002-12-05 | 191 | 195 | 189 | 194 | 274,000 | 485 |
| 2002-12-04 | 195 | 196 | 190 | 193 | 313,000 | 482.50 |
| 2002-12-03 | 197 | 199 | 195 | 198 | 355,000 | 495 |
| 2002-12-02 | 190 | 196 | 190 | 194 | 244,000 | 485 |
| 2002-11-29 | 191 | 195 | 188 | 195 | 306,000 | 487.50 |
| 2002-11-28 | 190 | 191 | 186 | 191 | 323,000 | 477.50 |
| 2002-11-27 | 176 | 186 | 176 | 185 | 195,000 | 462.50 |
| 2002-11-26 | 180 | 187 | 179 | 181 | 600,000 | 452.50 |
| 2002-11-25 | 175 | 185 | 171 | 184 | 501,000 | 460 |
| 2002-11-22 | 172 | 172 | 167 | 169 | 310,000 | 422.50 |
| 2002-11-21 | 165 | 170 | 165 | 168 | 293,000 | 420 |
| 2002-11-20 | 153 | 166 | 152 | 163 | 324,000 | 407.50 |
| 2002-11-19 | 154 | 156 | 148 | 151 | 359,000 | 377.50 |
| 2002-11-18 | 163 | 163 | 152 | 154 | 418,000 | 385 |
| 2002-11-15 | 167 | 167 | 162 | 164 | 449,000 | 410 |
| 2002-11-14 | 175 | 176 | 163 | 163 | 357,000 | 407.50 |
| 2002-11-13 | 177 | 178 | 175 | 177 | 289,000 | 442.50 |
| 2002-11-12 | 177 | 180 | 176 | 177 | 439,000 | 442.50 |
| 2002-11-11 | 180 | 180 | 176 | 178 | 246,000 | 445 |
| 2002-11-08 | 182 | 185 | 181 | 182 | 578,000 | 455 |
| 2002-11-07 | 183 | 184 | 182 | 184 | 295,000 | 460 |
| 2002-11-06 | 185 | 186 | 182 | 186 | 466,000 | 465 |
| 2002-11-05 | 181 | 184 | 179 | 180 | 307,000 | 450 |
| 2002-11-01 | 177 | 178 | 175 | 176 | 298,000 | 440 |
| 2002-10-31 | 180 | 180 | 173 | 176 | 431,000 | 440 |
| 2002-10-30 | 175 | 180 | 175 | 180 | 216,000 | 450 |
| 2002-10-29 | 177 | 178 | 176 | 176 | 203,000 | 440 |
| 2002-10-28 | 175 | 176 | 173 | 176 | 311,000 | 440 |
| 2002-10-25 | 178 | 180 | 176 | 177 | 359,000 | 442.50 |
| 2002-10-24 | 177 | 177 | 175 | 176 | 333,000 | 440 |
| 2002-10-23 | 177 | 177 | 172 | 175 | 464,000 | 437.50 |
| 2002-10-22 | 190 | 190 | 178 | 178 | 847,000 | 445 |
| 2002-10-21 | 190 | 191 | 188 | 190 | 284,000 | 475 |
| 2002-10-18 | 190 | 193 | 188 | 191 | 524,000 | 477.50 |
| 2002-10-17 | 184 | 189 | 184 | 189 | 443,000 | 472.50 |
| 2002-10-16 | 191 | 191 | 182 | 184 | 1,285,000 | 460 |
| 2002-10-15 | 184 | 187 | 180 | 185 | 1,322,000 | 462.50 |
| 2002-10-11 | 184 | 188 | 180 | 181 | 951,000 | 452.50 |
| 2002-10-10 | 184 | 185 | 175 | 182 | 552,000 | 455 |
| 2002-10-09 | 191 | 193 | 185 | 186 | 327,000 | 465 |
| 2002-10-08 | 190 | 192 | 188 | 188 | 657,000 | 470 |
| 2002-10-07 | 201 | 202 | 188 | 190 | 827,000 | 475 |
| 2002-10-04 | 203 | 208 | 200 | 206 | 672,000 | 515 |
| 2002-10-03 | 203 | 207 | 203 | 205 | 293,000 | 512.50 |
| 2002-10-02 | 213 | 214 | 203 | 204 | 706,000 | 510 |
| 2002-10-01 | 215 | 216 | 205 | 207 | 1,139,000 | 517.50 |
| 2002-09-30 | 219 | 222 | 218 | 220 | 397,000 | 550 |
| 2002-09-27 | 221 | 225 | 221 | 224 | 652,000 | 560 |
| 2002-09-26 | 221 | 222 | 216 | 218 | 496,000 | 545 |
| 2002-09-25 | 219 | 220 | 215 | 218 | 995,000 | 545 |
| 2002-09-24 | 225 | 227 | 220 | 227 | 686,000 | 567.50 |
| 2002-09-20 | 229 | 234 | 226 | 228 | 347,000 | 570 |
| 2002-09-19 | 236 | 242 | 233 | 236 | 516,000 | 590 |
| 2002-09-18 | 228 | 233 | 223 | 232 | 358,000 | 580 |
| 2002-09-17 | 225 | 235 | 225 | 229 | 554,000 | 572.50 |
| 2002-09-13 | 222 | 224 | 220 | 221 | 2,539,000 | 552.50 |
| 2002-09-12 | 231 | 231 | 224 | 226 | 344,000 | 565 |
| 2002-09-11 | 231 | 233 | 228 | 231 | 327,000 | 577.50 |
| 2002-09-10 | 233 | 237 | 230 | 231 | 352,000 | 577.50 |
| 2002-09-09 | 227 | 233 | 227 | 233 | 236,000 | 582.50 |
| 2002-09-06 | 225 | 225 | 217 | 225 | 318,000 | 562.50 |
| 2002-09-05 | 226 | 229 | 223 | 226 | 474,000 | 565 |
| 2002-09-04 | 226 | 228 | 222 | 225 | 253,000 | 562.50 |
| 2002-09-03 | 238 | 239 | 228 | 231 | 434,000 | 577.50 |
| 2002-09-02 | 242 | 242 | 237 | 241 | 272,000 | 602.50 |
| 2002-08-30 | 245 | 246 | 239 | 244 | 172,000 | 610 |
| 2002-08-29 | 245 | 247 | 241 | 244 | 307,000 | 610 |
| 2002-08-28 | 254 | 257 | 249 | 253 | 260,000 | 632.50 |
| 2002-08-27 | 255 | 258 | 254 | 255 | 388,000 | 637.50 |
| 2002-08-26 | 241 | 254 | 241 | 251 | 435,000 | 627.50 |
| 2002-08-23 | 246 | 248 | 240 | 242 | 388,000 | 605 |
| 2002-08-22 | 239 | 244 | 235 | 242 | 545,000 | 605 |
| 2002-08-21 | 239 | 242 | 234 | 237 | 654,000 | 592.50 |
| 2002-08-20 | 243 | 248 | 238 | 244 | 296,000 | 610 |
| 2002-08-19 | 246 | 248 | 238 | 242 | 435,000 | 605 |
| 2002-08-16 | 252 | 252 | 243 | 245 | 127,000 | 612.50 |
| 2002-08-15 | 245 | 248 | 241 | 248 | 237,000 | 620 |
| 2002-08-14 | 238 | 242 | 236 | 240 | 207,000 | 600 |
| 2002-08-13 | 246 | 252 | 239 | 241 | 351,000 | 602.50 |
| 2002-08-12 | 260 | 262 | 247 | 247 | 226,000 | 617.50 |
| 2002-08-09 | 250 | 260 | 250 | 255 | 740,000 | 637.50 |
| 2002-08-08 | 252 | 260 | 246 | 249 | 339,000 | 622.50 |
| 2002-08-07 | 250 | 252 | 246 | 252 | 242,000 | 630 |
| 2002-08-06 | 248 | 249 | 237 | 241 | 316,000 | 602.50 |
| 2002-08-05 | 249 | 256 | 248 | 252 | 168,000 | 630 |
| 2002-08-02 | 251 | 254 | 246 | 246 | 298,000 | 615 |
| 2002-08-01 | 257 | 258 | 252 | 256 | 335,000 | 640 |
| 2002-07-31 | 263 | 263 | 256 | 260 | 298,000 | 650 |
| 2002-07-30 | 267 | 267 | 260 | 262 | 390,000 | 655 |
| 2002-07-29 | 258 | 264 | 255 | 260 | 544,000 | 650 |
| 2002-07-26 | 258 | 262 | 251 | 255 | 554,000 | 637.50 |
| 2002-07-25 | 265 | 267 | 260 | 263 | 338,000 | 657.50 |
| 2002-07-24 | 259 | 263 | 255 | 255 | 731,000 | 637.50 |
| 2002-07-23 | 256 | 264 | 256 | 260 | 505,000 | 650 |
| 2002-07-22 | 257 | 265 | 254 | 260 | 522,000 | 650 |
| 2002-07-19 | 268 | 270 | 261 | 267 | 535,000 | 667.50 |
| 2002-07-18 | 265 | 276 | 265 | 276 | 558,000 | 690 |
| 2002-07-17 | 267 | 270 | 261 | 270 | 335,000 | 675 |
| 2002-07-16 | 273 | 273 | 264 | 264 | 329,000 | 660 |
| 2002-07-15 | 274 | 274 | 268 | 268 | 250,000 | 670 |
| 2002-07-12 | 280 | 280 | 273 | 277 | 928,000 | 692.50 |
| 2002-07-11 | 277 | 277 | 270 | 275 | 455,000 | 687.50 |
| 2002-07-10 | 277 | 286 | 277 | 277 | 414,000 | 692.50 |
| 2002-07-09 | 274 | 282 | 274 | 276 | 835,000 | 690 |
| 2002-07-08 | 278 | 278 | 273 | 273 | 830,000 | 682.50 |
| 2002-07-05 | 266 | 273 | 266 | 271 | 561,000 | 677.50 |
| 2002-07-04 | 266 | 268 | 262 | 263 | 631,000 | 657.50 |
| 2002-07-03 | 262 | 263 | 258 | 262 | 1,794,000 | 655 |
| 2002-07-02 | 269 | 269 | 259 | 264 | 742,000 | 660 |
| 2002-07-01 | 269 | 275 | 264 | 265 | 307,000 | 662.50 |
| 2002-06-28 | 264 | 273 | 264 | 269 | 320,000 | 672.50 |
| 2002-06-27 | 264 | 268 | 260 | 264 | 328,000 | 660 |
| 2002-06-26 | 268 | 268 | 260 | 261 | 539,000 | 652.50 |
| 2002-06-25 | 273 | 274 | 265 | 267 | 663,000 | 667.50 |
| 2002-06-24 | 265 | 270 | 264 | 268 | 635,000 | 670 |
| 2002-06-21 | 272 | 275 | 270 | 273 | 446,000 | 682.50 |
| 2002-06-20 | 274 | 288 | 273 | 287 | 403,000 | 717.50 |
| 2002-06-19 | 290 | 291 | 270 | 279 | 541,000 | 697.50 |
| 2002-06-18 | 287 | 294 | 287 | 290 | 415,000 | 725 |
| 2002-06-17 | 295 | 298 | 280 | 286 | 495,000 | 715 |
| 2002-06-14 | 305 | 306 | 296 | 301 | 2,437,000 | 752.50 |
| 2002-06-13 | 304 | 306 | 295 | 295 | 431,000 | 737.50 |
| 2002-06-12 | 307 | 308 | 301 | 305 | 329,000 | 762.50 |
| 2002-06-11 | 303 | 311 | 298 | 307 | 422,000 | 767.50 |
| 2002-06-10 | 310 | 310 | 296 | 296 | 214,000 | 740 |
| 2002-06-07 | 298 | 306 | 296 | 300 | 359,000 | 750 |
| 2002-06-06 | 319 | 319 | 306 | 308 | 332,000 | 770 |
| 2002-06-05 | 315 | 320 | 315 | 315 | 180,000 | 787.50 |
| 2002-06-04 | 320 | 323 | 312 | 313 | 348,000 | 782.50 |
| 2002-06-03 | 318 | 325 | 315 | 325 | 377,000 | 812.50 |
| 2002-05-31 | 312 | 320 | 312 | 319 | 316,000 | 797.50 |
| 2002-05-30 | 312 | 314 | 308 | 312 | 339,000 | 780 |
| 2002-05-29 | 313 | 314 | 306 | 314 | 268,000 | 785 |
| 2002-05-28 | 319 | 323 | 316 | 318 | 220,000 | 795 |
| 2002-05-27 | 317 | 324 | 317 | 324 | 297,000 | 810 |
| 2002-05-24 | 321 | 321 | 314 | 319 | 563,000 | 797.50 |
| 2002-05-23 | 315 | 322 | 309 | 319 | 823,000 | 797.50 |
| 2002-05-22 | 298 | 318 | 298 | 315 | 942,000 | 787.50 |
| 2002-05-21 | 291 | 303 | 291 | 296 | 403,000 | 740 |
| 2002-05-20 | 298 | 300 | 296 | 296 | 381,000 | 740 |
| 2002-05-17 | 295 | 306 | 295 | 303 | 617,000 | 757.50 |
| 2002-05-16 | 290 | 301 | 290 | 299 | 556,000 | 747.50 |
| 2002-05-15 | 282 | 301 | 282 | 299 | 969,000 | 747.50 |
| 2002-05-14 | 277 | 280 | 275 | 280 | 586,000 | 700 |
| 2002-05-13 | 280 | 280 | 272 | 274 | 443,000 | 685 |
| 2002-05-10 | 282 | 285 | 272 | 275 | 1,217,000 | 687.50 |
| 2002-05-09 | 293 | 300 | 283 | 287 | 503,000 | 717.50 |
| 2002-05-08 | 285 | 292 | 284 | 291 | 354,000 | 727.50 |
| 2002-05-07 | 294 | 294 | 279 | 280 | 286,000 | 700 |
| 2002-05-02 | 295 | 295 | 292 | 294 | 219,000 | 735 |
| 2002-05-01 | 305 | 305 | 289 | 293 | 581,000 | 732.50 |
| 2002-04-30 | 305 | 305 | 300 | 302 | 168,000 | 755 |
| 2002-04-26 | 309 | 309 | 300 | 305 | 176,000 | 762.50 |
| 2002-04-25 | 309 | 309 | 302 | 305 | 156,000 | 762.50 |
| 2002-04-24 | 310 | 313 | 304 | 307 | 241,000 | 767.50 |
| 2002-04-23 | 304 | 313 | 304 | 308 | 198,000 | 770 |
| 2002-04-22 | 308 | 314 | 307 | 309 | 233,000 | 772.50 |
| 2002-04-19 | 312 | 318 | 301 | 308 | 551,000 | 770 |
| 2002-04-18 | 304 | 320 | 304 | 319 | 341,000 | 797.50 |
| 2002-04-17 | 301 | 311 | 300 | 309 | 298,000 | 772.50 |
| 2002-04-16 | 298 | 309 | 295 | 305 | 220,000 | 762.50 |
| 2002-04-15 | 297 | 300 | 292 | 298 | 168,000 | 745 |
| 2002-04-12 | 310 | 311 | 292 | 292 | 683,000 | 730 |
| 2002-04-11 | 311 | 312 | 306 | 311 | 205,000 | 777.50 |
| 2002-04-10 | 308 | 315 | 308 | 313 | 282,000 | 782.50 |
| 2002-04-09 | 304 | 310 | 304 | 307 | 241,000 | 767.50 |
| 2002-04-08 | 312 | 313 | 307 | 307 | 178,000 | 767.50 |
| 2002-04-05 | 309 | 313 | 303 | 311 | 286,000 | 777.50 |
| 2002-04-04 | 307 | 315 | 304 | 304 | 272,000 | 760 |
| 2002-04-03 | 293 | 316 | 291 | 315 | 387,000 | 787.50 |
| 2002-04-02 | 299 | 299 | 286 | 294 | 285,000 | 735 |
| 2002-04-01 | 303 | 303 | 291 | 294 | 230,000 | 735 |
| 2002-03-29 | 303 | 306 | 297 | 299 | 362,000 | 747.50 |
| 2002-03-28 | 302 | 311 | 300 | 304 | 135,000 | 760 |
| 2002-03-27 | 302 | 316 | 298 | 307 | 241,000 | 767.50 |
| 2002-03-26 | 296 | 312 | 296 | 302 | 416,000 | 755 |
| 2002-03-25 | 292 | 296 | 286 | 289 | 331,000 | 722.50 |
| 2002-03-22 | 301 | 301 | 293 | 297 | 267,000 | 742.50 |
| 2002-03-20 | 309 | 309 | 301 | 301 | 293,000 | 752.50 |
| 2002-03-19 | 305 | 312 | 305 | 312 | 333,000 | 780 |
| 2002-03-18 | 310 | 310 | 305 | 305 | 214,000 | 762.50 |
| 2002-03-15 | 303 | 313 | 303 | 312 | 147,000 | 780 |
| 2002-03-14 | 305 | 308 | 300 | 305 | 354,000 | 762.50 |
| 2002-03-13 | 302 | 312 | 301 | 302 | 508,000 | 755 |
| 2002-03-12 | 325 | 330 | 308 | 308 | 560,000 | 770 |
| 2002-03-11 | 322 | 329 | 314 | 322 | 518,000 | 805 |
| 2002-03-08 | 321 | 332 | 316 | 332 | 1,927,000 | 830 |
| 2002-03-07 | 314 | 322 | 306 | 316 | 511,000 | 790 |
| 2002-03-06 | 305 | 316 | 303 | 304 | 424,000 | 760 |
| 2002-03-05 | 305 | 311 | 296 | 305 | 498,000 | 762.50 |
| 2002-03-04 | 295 | 312 | 292 | 311 | 912,000 | 777.50 |
| 2002-03-01 | 281 | 285 | 276 | 282 | 291,000 | 705 |
| 2002-02-28 | 275 | 285 | 274 | 279 | 287,000 | 697.50 |
| 2002-02-27 | 269 | 280 | 268 | 280 | 408,000 | 700 |
| 2002-02-26 | 268 | 272 | 258 | 268 | 818,000 | 670 |
| 2002-02-25 | 270 | 271 | 254 | 254 | 430,000 | 635 |
| 2002-02-22 | 260 | 269 | 259 | 263 | 456,000 | 657.50 |
| 2002-02-21 | 260 | 270 | 254 | 270 | 508,000 | 675 |
| 2002-02-20 | 246 | 257 | 246 | 255 | 552,000 | 637.50 |
| 2002-02-19 | 253 | 259 | 246 | 246 | 333,000 | 615 |
| 2002-02-18 | 252 | 267 | 244 | 262 | 501,000 | 655 |
| 2002-02-15 | 254 | 262 | 250 | 250 | 419,000 | 625 |
| 2002-02-14 | 249 | 262 | 249 | 254 | 535,000 | 635 |
| 2002-02-13 | 244 | 250 | 240 | 244 | 557,000 | 610 |
| 2002-02-12 | 260 | 265 | 238 | 239 | 1,137,000 | 597.50 |
| 2002-02-08 | 238 | 259 | 235 | 250 | 1,188,000 | 625 |
| 2002-02-07 | 236 | 248 | 236 | 238 | 331,000 | 595 |
| 2002-02-06 | 238 | 239 | 232 | 232 | 307,000 | 580 |
| 2002-02-05 | 230 | 245 | 228 | 228 | 281,000 | 570 |
| 2002-02-04 | 242 | 243 | 232 | 233 | 369,000 | 582.50 |
| 2002-02-01 | 246 | 248 | 229 | 242 | 344,000 | 605 |
| 2002-01-31 | 252 | 256 | 246 | 246 | 237,000 | 615 |
| 2002-01-30 | 254 | 258 | 252 | 255 | 246,000 | 637.50 |
| 2002-01-29 | 255 | 258 | 255 | 255 | 213,000 | 637.50 |
| 2002-01-28 | 253 | 262 | 253 | 254 | 360,000 | 635 |
| 2002-01-25 | 265 | 265 | 253 | 255 | 350,000 | 637.50 |
| 2002-01-24 | 264 | 271 | 260 | 261 | 259,000 | 652.50 |
| 2002-01-23 | 268 | 272 | 265 | 265 | 210,000 | 662.50 |
| 2002-01-22 | 266 | 271 | 261 | 261 | 325,000 | 652.50 |
| 2002-01-21 | 263 | 275 | 263 | 269 | 200,000 | 672.50 |
| 2002-01-18 | 261 | 266 | 261 | 262 | 220,000 | 655 |
| 2002-01-17 | 260 | 264 | 258 | 263 | 276,000 | 657.50 |
| 2002-01-16 | 261 | 268 | 254 | 265 | 273,000 | 662.50 |
| 2002-01-15 | 267 | 269 | 261 | 261 | 390,000 | 652.50 |
| 2002-01-11 | 276 | 279 | 257 | 257 | 523,000 | 642.50 |
| 2002-01-10 | 274 | 282 | 271 | 275 | 171,000 | 687.50 |
| 2002-01-09 | 275 | 285 | 274 | 277 | 163,000 | 692.50 |
| 2002-01-08 | 282 | 285 | 280 | 285 | 171,000 | 712.50 |
| 2002-01-07 | 285 | 287 | 276 | 281 | 213,000 | 702.50 |
| 2002-01-04 | 280 | 287 | 270 | 285 | 272,000 | 712.50 |
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
