4041 日本曹達(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 267 | 267 | 261 | 262 | 140,000 | 1,310 |
| 2003-12-29 | 256 | 267 | 255 | 257 | 390,000 | 1,285 |
| 2003-12-26 | 256 | 256 | 252 | 254 | 162,000 | 1,270 |
| 2003-12-25 | 260 | 260 | 250 | 255 | 377,000 | 1,275 |
| 2003-12-24 | 258 | 260 | 255 | 260 | 237,000 | 1,300 |
| 2003-12-22 | 254 | 257 | 251 | 256 | 263,000 | 1,280 |
| 2003-12-19 | 253 | 254 | 250 | 252 | 277,000 | 1,260 |
| 2003-12-18 | 250 | 254 | 250 | 252 | 296,000 | 1,260 |
| 2003-12-17 | 253 | 255 | 249 | 255 | 341,000 | 1,275 |
| 2003-12-16 | 249 | 256 | 249 | 256 | 146,000 | 1,280 |
| 2003-12-15 | 256 | 258 | 252 | 258 | 499,000 | 1,290 |
| 2003-12-12 | 248 | 254 | 248 | 251 | 1,496,000 | 1,255 |
| 2003-12-11 | 250 | 251 | 246 | 249 | 366,000 | 1,245 |
| 2003-12-10 | 250 | 252 | 245 | 245 | 257,000 | 1,225 |
| 2003-12-09 | 251 | 255 | 248 | 252 | 250,000 | 1,260 |
| 2003-12-08 | 257 | 258 | 247 | 247 | 255,000 | 1,235 |
| 2003-12-05 | 253 | 257 | 253 | 257 | 283,000 | 1,285 |
| 2003-12-04 | 255 | 257 | 253 | 254 | 396,000 | 1,270 |
| 2003-12-03 | 251 | 257 | 251 | 251 | 439,000 | 1,255 |
| 2003-12-02 | 258 | 260 | 249 | 250 | 521,000 | 1,250 |
| 2003-12-01 | 244 | 250 | 240 | 250 | 654,000 | 1,250 |
| 2003-11-28 | 247 | 249 | 244 | 247 | 593,000 | 1,235 |
| 2003-11-27 | 252 | 253 | 245 | 247 | 639,000 | 1,235 |
| 2003-11-26 | 242 | 256 | 242 | 252 | 532,000 | 1,260 |
| 2003-11-25 | 248 | 250 | 242 | 243 | 503,000 | 1,215 |
| 2003-11-21 | 243 | 249 | 241 | 245 | 533,000 | 1,225 |
| 2003-11-20 | 244 | 246 | 239 | 242 | 665,000 | 1,210 |
| 2003-11-19 | 242 | 250 | 241 | 247 | 666,000 | 1,235 |
| 2003-11-18 | 255 | 255 | 246 | 252 | 622,000 | 1,260 |
| 2003-11-17 | 266 | 272 | 260 | 261 | 390,000 | 1,305 |
| 2003-11-14 | 277 | 296 | 276 | 281 | 751,000 | 1,405 |
| 2003-11-13 | 288 | 289 | 280 | 282 | 331,000 | 1,410 |
| 2003-11-12 | 291 | 292 | 283 | 288 | 262,000 | 1,440 |
| 2003-11-11 | 292 | 298 | 283 | 286 | 371,000 | 1,430 |
| 2003-11-10 | 298 | 304 | 298 | 301 | 227,000 | 1,505 |
| 2003-11-07 | 299 | 302 | 296 | 299 | 610,000 | 1,495 |
| 2003-11-06 | 305 | 305 | 297 | 299 | 611,000 | 1,495 |
| 2003-11-05 | 299 | 304 | 292 | 300 | 532,000 | 1,500 |
| 2003-11-04 | 300 | 300 | 293 | 296 | 264,000 | 1,480 |
| 2003-10-31 | 292 | 296 | 291 | 292 | 309,000 | 1,460 |
| 2003-10-30 | 290 | 293 | 285 | 290 | 425,000 | 1,450 |
| 2003-10-29 | 289 | 306 | 289 | 290 | 472,000 | 1,450 |
| 2003-10-28 | 287 | 289 | 279 | 288 | 870,000 | 1,440 |
| 2003-10-27 | 290 | 299 | 289 | 296 | 278,000 | 1,480 |
| 2003-10-24 | 297 | 300 | 285 | 295 | 628,000 | 1,475 |
| 2003-10-23 | 318 | 319 | 292 | 302 | 499,000 | 1,510 |
| 2003-10-22 | 318 | 323 | 314 | 321 | 394,000 | 1,605 |
| 2003-10-21 | 320 | 321 | 316 | 319 | 452,000 | 1,595 |
| 2003-10-20 | 314 | 323 | 313 | 321 | 352,000 | 1,605 |
| 2003-10-17 | 323 | 325 | 317 | 320 | 424,000 | 1,600 |
| 2003-10-16 | 321 | 328 | 318 | 328 | 330,000 | 1,640 |
| 2003-10-15 | 329 | 329 | 325 | 327 | 311,000 | 1,635 |
| 2003-10-14 | 328 | 330 | 325 | 327 | 448,000 | 1,635 |
| 2003-10-10 | 315 | 325 | 315 | 320 | 1,012,000 | 1,600 |
| 2003-10-09 | 317 | 319 | 313 | 315 | 251,000 | 1,575 |
| 2003-10-08 | 319 | 323 | 315 | 319 | 425,000 | 1,595 |
| 2003-10-07 | 313 | 323 | 312 | 319 | 825,000 | 1,595 |
| 2003-10-06 | 306 | 315 | 306 | 308 | 484,000 | 1,540 |
| 2003-10-03 | 301 | 304 | 299 | 303 | 335,000 | 1,515 |
| 2003-10-02 | 300 | 302 | 298 | 300 | 460,000 | 1,500 |
| 2003-10-01 | 295 | 299 | 292 | 299 | 501,000 | 1,495 |
| 2003-09-30 | 293 | 298 | 291 | 295 | 361,000 | 1,475 |
| 2003-09-29 | 298 | 298 | 283 | 293 | 471,000 | 1,465 |
| 2003-09-26 | 300 | 302 | 296 | 298 | 691,000 | 1,490 |
| 2003-09-25 | 302 | 302 | 295 | 300 | 486,000 | 1,500 |
| 2003-09-24 | 300 | 305 | 299 | 302 | 586,000 | 1,510 |
| 2003-09-22 | 305 | 306 | 293 | 295 | 610,000 | 1,475 |
| 2003-09-19 | 294 | 306 | 291 | 304 | 1,708,000 | 1,520 |
| 2003-09-18 | 281 | 288 | 279 | 288 | 638,000 | 1,440 |
| 2003-09-17 | 288 | 290 | 283 | 284 | 711,000 | 1,420 |
| 2003-09-16 | 286 | 288 | 284 | 284 | 476,000 | 1,420 |
| 2003-09-12 | 290 | 290 | 283 | 283 | 2,433,000 | 1,415 |
| 2003-09-11 | 286 | 290 | 279 | 281 | 262,000 | 1,405 |
| 2003-09-10 | 282 | 293 | 282 | 291 | 923,000 | 1,455 |
| 2003-09-09 | 280 | 282 | 276 | 282 | 326,000 | 1,410 |
| 2003-09-08 | 273 | 280 | 273 | 279 | 308,000 | 1,395 |
| 2003-09-05 | 275 | 279 | 272 | 277 | 369,000 | 1,385 |
| 2003-09-04 | 275 | 278 | 272 | 272 | 329,000 | 1,360 |
| 2003-09-03 | 283 | 287 | 277 | 277 | 391,000 | 1,385 |
| 2003-09-02 | 285 | 286 | 282 | 284 | 318,000 | 1,420 |
| 2003-09-01 | 277 | 287 | 273 | 287 | 583,000 | 1,435 |
| 2003-08-29 | 275 | 278 | 273 | 277 | 348,000 | 1,385 |
| 2003-08-28 | 281 | 282 | 273 | 277 | 314,000 | 1,385 |
| 2003-08-27 | 279 | 283 | 277 | 281 | 352,000 | 1,405 |
| 2003-08-26 | 270 | 278 | 268 | 278 | 335,000 | 1,390 |
| 2003-08-25 | 269 | 273 | 266 | 273 | 251,000 | 1,365 |
| 2003-08-22 | 274 | 276 | 269 | 270 | 351,000 | 1,350 |
| 2003-08-21 | 273 | 279 | 273 | 277 | 638,000 | 1,385 |
| 2003-08-20 | 280 | 283 | 277 | 278 | 669,000 | 1,390 |
| 2003-08-19 | 275 | 279 | 270 | 279 | 612,000 | 1,395 |
| 2003-08-18 | 265 | 274 | 264 | 273 | 623,000 | 1,365 |
| 2003-08-15 | 264 | 267 | 260 | 260 | 374,000 | 1,300 |
| 2003-08-14 | 256 | 263 | 255 | 263 | 386,000 | 1,315 |
| 2003-08-13 | 253 | 260 | 252 | 260 | 397,000 | 1,300 |
| 2003-08-12 | 255 | 256 | 251 | 253 | 292,000 | 1,265 |
| 2003-08-11 | 247 | 252 | 245 | 252 | 344,000 | 1,260 |
| 2003-08-08 | 241 | 249 | 241 | 246 | 710,000 | 1,230 |
| 2003-08-07 | 246 | 247 | 242 | 245 | 322,000 | 1,225 |
| 2003-08-06 | 240 | 245 | 238 | 244 | 206,000 | 1,220 |
| 2003-08-05 | 249 | 249 | 230 | 242 | 381,000 | 1,210 |
| 2003-08-04 | 250 | 250 | 246 | 246 | 227,000 | 1,230 |
| 2003-08-01 | 251 | 253 | 247 | 253 | 396,000 | 1,265 |
| 2003-07-31 | 250 | 253 | 247 | 249 | 224,000 | 1,245 |
| 2003-07-30 | 260 | 260 | 251 | 252 | 288,000 | 1,260 |
| 2003-07-29 | 268 | 268 | 258 | 259 | 208,000 | 1,295 |
| 2003-07-28 | 257 | 263 | 254 | 263 | 338,000 | 1,315 |
| 2003-07-25 | 260 | 260 | 252 | 256 | 492,000 | 1,280 |
| 2003-07-24 | 252 | 260 | 251 | 259 | 561,000 | 1,295 |
| 2003-07-23 | 251 | 253 | 248 | 253 | 511,000 | 1,265 |
| 2003-07-22 | 252 | 252 | 246 | 252 | 357,000 | 1,260 |
| 2003-07-18 | 244 | 258 | 244 | 256 | 562,000 | 1,280 |
| 2003-07-17 | 252 | 256 | 245 | 254 | 420,000 | 1,270 |
| 2003-07-16 | 260 | 261 | 248 | 255 | 577,000 | 1,275 |
| 2003-07-15 | 268 | 270 | 260 | 261 | 412,000 | 1,305 |
| 2003-07-14 | 270 | 273 | 265 | 273 | 372,000 | 1,365 |
| 2003-07-11 | 274 | 274 | 268 | 274 | 1,229,000 | 1,370 |
| 2003-07-10 | 261 | 274 | 261 | 273 | 536,000 | 1,365 |
| 2003-07-09 | 269 | 271 | 264 | 271 | 466,000 | 1,355 |
| 2003-07-08 | 269 | 271 | 268 | 270 | 463,000 | 1,350 |
| 2003-07-07 | 269 | 272 | 266 | 269 | 200,000 | 1,345 |
| 2003-07-04 | 260 | 269 | 260 | 266 | 379,000 | 1,330 |
| 2003-07-03 | 279 | 281 | 265 | 266 | 627,000 | 1,330 |
| 2003-07-02 | 285 | 285 | 276 | 279 | 463,000 | 1,395 |
| 2003-07-01 | 272 | 275 | 269 | 275 | 578,000 | 1,375 |
| 2003-06-30 | 275 | 275 | 270 | 272 | 349,000 | 1,360 |
| 2003-06-27 | 268 | 279 | 265 | 278 | 616,000 | 1,390 |
| 2003-06-26 | 265 | 267 | 262 | 263 | 246,000 | 1,315 |
| 2003-06-25 | 263 | 268 | 262 | 267 | 489,000 | 1,335 |
| 2003-06-24 | 263 | 266 | 260 | 262 | 430,000 | 1,310 |
| 2003-06-23 | 254 | 264 | 254 | 264 | 323,000 | 1,320 |
| 2003-06-20 | 248 | 254 | 248 | 254 | 287,000 | 1,270 |
| 2003-06-19 | 254 | 256 | 249 | 252 | 286,000 | 1,260 |
| 2003-06-18 | 250 | 256 | 250 | 254 | 337,000 | 1,270 |
| 2003-06-17 | 251 | 256 | 250 | 254 | 522,000 | 1,270 |
| 2003-06-16 | 250 | 250 | 244 | 248 | 553,000 | 1,240 |
| 2003-06-13 | 244 | 258 | 244 | 253 | 2,133,000 | 1,265 |
| 2003-06-12 | 254 | 254 | 245 | 249 | 314,000 | 1,245 |
| 2003-06-11 | 248 | 256 | 248 | 251 | 698,000 | 1,255 |
| 2003-06-10 | 245 | 250 | 244 | 248 | 369,000 | 1,240 |
| 2003-06-09 | 249 | 251 | 245 | 247 | 445,000 | 1,235 |
| 2003-06-06 | 241 | 250 | 238 | 249 | 739,000 | 1,245 |
| 2003-06-05 | 241 | 244 | 239 | 243 | 549,000 | 1,215 |
| 2003-06-04 | 238 | 242 | 236 | 240 | 548,000 | 1,200 |
| 2003-06-03 | 238 | 238 | 235 | 238 | 445,000 | 1,190 |
| 2003-06-02 | 236 | 239 | 233 | 239 | 779,000 | 1,195 |
| 2003-05-30 | 235 | 237 | 232 | 233 | 656,000 | 1,165 |
| 2003-05-29 | 236 | 236 | 230 | 234 | 1,052,000 | 1,170 |
| 2003-05-28 | 224 | 235 | 224 | 234 | 1,745,000 | 1,170 |
| 2003-05-27 | 224 | 227 | 220 | 223 | 894,000 | 1,115 |
| 2003-05-26 | 223 | 225 | 219 | 223 | 1,289,000 | 1,115 |
| 2003-05-23 | 220 | 222 | 217 | 220 | 1,414,000 | 1,100 |
| 2003-05-22 | 212 | 220 | 208 | 217 | 1,329,000 | 1,085 |
| 2003-05-21 | 207 | 212 | 207 | 212 | 570,000 | 1,060 |
| 2003-05-20 | 207 | 209 | 205 | 207 | 592,000 | 1,035 |
| 2003-05-19 | 210 | 212 | 206 | 209 | 317,000 | 1,045 |
| 2003-05-16 | 217 | 217 | 211 | 213 | 334,000 | 1,065 |
| 2003-05-15 | 217 | 218 | 213 | 217 | 251,000 | 1,085 |
| 2003-05-14 | 216 | 220 | 215 | 218 | 389,000 | 1,090 |
| 2003-05-13 | 218 | 220 | 211 | 211 | 505,000 | 1,055 |
| 2003-05-12 | 214 | 218 | 213 | 218 | 614,000 | 1,090 |
| 2003-05-09 | 213 | 213 | 207 | 210 | 819,000 | 1,050 |
| 2003-05-08 | 208 | 211 | 206 | 210 | 419,000 | 1,050 |
| 2003-05-07 | 209 | 211 | 205 | 210 | 298,000 | 1,050 |
| 2003-05-06 | 212 | 214 | 209 | 209 | 431,000 | 1,045 |
| 2003-05-02 | 205 | 207 | 203 | 207 | 237,000 | 1,035 |
| 2003-05-01 | 203 | 209 | 202 | 206 | 309,000 | 1,030 |
| 2003-04-30 | 204 | 206 | 202 | 203 | 346,000 | 1,015 |
| 2003-04-28 | 202 | 203 | 200 | 202 | 262,000 | 1,010 |
| 2003-04-25 | 204 | 204 | 201 | 202 | 470,000 | 1,010 |
| 2003-04-24 | 207 | 209 | 203 | 205 | 437,000 | 1,025 |
| 2003-04-23 | 208 | 211 | 205 | 205 | 420,000 | 1,025 |
| 2003-04-22 | 213 | 213 | 205 | 207 | 470,000 | 1,035 |
| 2003-04-21 | 207 | 212 | 205 | 208 | 674,000 | 1,040 |
| 2003-04-18 | 206 | 208 | 205 | 208 | 355,000 | 1,040 |
| 2003-04-17 | 209 | 211 | 205 | 206 | 499,000 | 1,030 |
| 2003-04-16 | 210 | 213 | 210 | 211 | 364,000 | 1,055 |
| 2003-04-15 | 215 | 217 | 209 | 210 | 413,000 | 1,050 |
| 2003-04-14 | 219 | 221 | 212 | 214 | 466,000 | 1,070 |
| 2003-04-11 | 220 | 221 | 218 | 219 | 512,000 | 1,095 |
| 2003-04-10 | 222 | 222 | 216 | 219 | 406,000 | 1,095 |
| 2003-04-09 | 215 | 224 | 215 | 220 | 375,000 | 1,100 |
| 2003-04-08 | 214 | 221 | 211 | 220 | 576,000 | 1,100 |
| 2003-04-07 | 216 | 217 | 211 | 217 | 327,000 | 1,085 |
| 2003-04-04 | 214 | 215 | 209 | 213 | 345,000 | 1,065 |
| 2003-04-03 | 215 | 216 | 208 | 212 | 288,000 | 1,060 |
| 2003-04-02 | 209 | 213 | 207 | 213 | 307,000 | 1,065 |
| 2003-04-01 | 204 | 210 | 204 | 210 | 507,000 | 1,050 |
| 2003-03-31 | 220 | 220 | 209 | 210 | 302,000 | 1,050 |
| 2003-03-28 | 224 | 225 | 219 | 221 | 347,000 | 1,105 |
| 2003-03-27 | 225 | 230 | 225 | 229 | 594,000 | 1,145 |
| 2003-03-26 | 217 | 225 | 216 | 225 | 540,000 | 1,125 |
| 2003-03-25 | 220 | 224 | 216 | 220 | 462,000 | 1,100 |
| 2003-03-24 | 223 | 226 | 221 | 224 | 707,000 | 1,120 |
| 2003-03-20 | 209 | 214 | 208 | 212 | 440,000 | 1,060 |
| 2003-03-19 | 207 | 207 | 202 | 207 | 542,000 | 1,035 |
| 2003-03-18 | 209 | 213 | 200 | 206 | 623,000 | 1,030 |
| 2003-03-17 | 213 | 214 | 208 | 208 | 415,000 | 1,040 |
| 2003-03-14 | 207 | 214 | 207 | 213 | 2,051,000 | 1,065 |
| 2003-03-13 | 209 | 213 | 207 | 207 | 226,000 | 1,035 |
| 2003-03-12 | 213 | 214 | 209 | 209 | 435,000 | 1,045 |
| 2003-03-11 | 204 | 213 | 202 | 208 | 701,000 | 1,040 |
| 2003-03-10 | 207 | 208 | 198 | 208 | 547,000 | 1,040 |
| 2003-03-07 | 219 | 221 | 210 | 212 | 399,000 | 1,060 |
| 2003-03-06 | 220 | 222 | 218 | 221 | 370,000 | 1,105 |
| 2003-03-05 | 218 | 222 | 217 | 222 | 177,000 | 1,110 |
| 2003-03-04 | 223 | 224 | 217 | 219 | 407,000 | 1,095 |
| 2003-03-03 | 216 | 219 | 211 | 218 | 252,000 | 1,090 |
| 2003-02-28 | 210 | 214 | 210 | 212 | 430,000 | 1,060 |
| 2003-02-27 | 208 | 210 | 206 | 210 | 323,000 | 1,050 |
| 2003-02-26 | 211 | 213 | 210 | 211 | 209,000 | 1,055 |
| 2003-02-25 | 218 | 219 | 208 | 213 | 355,000 | 1,065 |
| 2003-02-24 | 215 | 218 | 214 | 217 | 160,000 | 1,085 |
| 2003-02-21 | 220 | 224 | 216 | 217 | 184,000 | 1,085 |
| 2003-02-20 | 220 | 224 | 218 | 224 | 280,000 | 1,120 |
| 2003-02-19 | 225 | 225 | 221 | 224 | 354,000 | 1,120 |
| 2003-02-18 | 229 | 230 | 222 | 225 | 549,000 | 1,125 |
| 2003-02-17 | 226 | 229 | 226 | 229 | 288,000 | 1,145 |
| 2003-02-14 | 225 | 229 | 224 | 226 | 952,000 | 1,130 |
| 2003-02-13 | 221 | 226 | 218 | 224 | 577,000 | 1,120 |
| 2003-02-12 | 214 | 223 | 212 | 221 | 1,102,000 | 1,105 |
| 2003-02-10 | 208 | 210 | 207 | 210 | 242,000 | 1,050 |
| 2003-02-07 | 207 | 211 | 205 | 208 | 421,000 | 1,040 |
| 2003-02-06 | 207 | 210 | 205 | 208 | 373,000 | 1,040 |
| 2003-02-05 | 201 | 208 | 201 | 207 | 522,000 | 1,035 |
| 2003-02-04 | 202 | 204 | 199 | 200 | 430,000 | 1,000 |
| 2003-02-03 | 193 | 201 | 193 | 201 | 330,000 | 1,005 |
| 2003-01-31 | 191 | 195 | 190 | 193 | 262,000 | 965 |
| 2003-01-30 | 190 | 194 | 190 | 191 | 217,000 | 955 |
| 2003-01-29 | 195 | 197 | 190 | 192 | 298,000 | 960 |
| 2003-01-28 | 195 | 196 | 193 | 196 | 312,000 | 980 |
| 2003-01-27 | 197 | 199 | 195 | 198 | 354,000 | 990 |
| 2003-01-24 | 201 | 202 | 197 | 198 | 334,000 | 990 |
| 2003-01-23 | 195 | 203 | 192 | 199 | 467,000 | 995 |
| 2003-01-22 | 197 | 200 | 194 | 195 | 610,000 | 975 |
| 2003-01-21 | 189 | 197 | 189 | 197 | 642,000 | 985 |
| 2003-01-20 | 190 | 191 | 187 | 188 | 431,000 | 940 |
| 2003-01-17 | 187 | 193 | 187 | 191 | 652,000 | 955 |
| 2003-01-16 | 188 | 191 | 187 | 189 | 604,000 | 945 |
| 2003-01-15 | 188 | 191 | 183 | 190 | 509,000 | 950 |
| 2003-01-14 | 185 | 188 | 183 | 186 | 403,000 | 930 |
| 2003-01-10 | 187 | 187 | 180 | 183 | 625,000 | 915 |
| 2003-01-09 | 183 | 185 | 180 | 185 | 295,000 | 925 |
| 2003-01-08 | 185 | 188 | 183 | 188 | 347,000 | 940 |
| 2003-01-07 | 186 | 189 | 184 | 185 | 411,000 | 925 |
| 2003-01-06 | 183 | 185 | 181 | 183 | 147,000 | 915 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
