1. HOME >
  2. 株価時系列 >
  3. 4041 >
  4. 2004年

4041 日本曹達(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30320321318320164,0001,600
2004-12-29320320315315268,0001,575
2004-12-28311318311317278,0001,585
2004-12-27316318312316269,0001,580
2004-12-24315316309315344,0001,575
2004-12-22309310306308463,0001,540
2004-12-21305309304308478,0001,540
2004-12-20299304296304632,0001,520
2004-12-17293302291294504,0001,470
2004-12-16296297288293671,0001,465
2004-12-15298300296297393,0001,485
2004-12-14294298293293331,0001,465
2004-12-13299299293294282,0001,470
2004-12-102933012932953,565,0001,475
2004-12-09301303293297633,0001,485
2004-12-08301306295304654,0001,520
2004-12-07310312305310374,0001,550
2004-12-06309314307309282,0001,545
2004-12-03310310305309310,0001,545
2004-12-02311311306308382,0001,540
2004-12-01297303297303226,0001,515
2004-11-30300305295305301,0001,525
2004-11-29295303295299560,0001,495
2004-11-26300304295297425,0001,485
2004-11-25304304297304239,0001,520
2004-11-24294304294303238,0001,515
2004-11-22297301292299540,0001,495
2004-11-19300306300305163,0001,525
2004-11-18309309304305163,0001,525
2004-11-17308311307310380,0001,550
2004-11-16309309303308262,0001,540
2004-11-15301308301307434,0001,535
2004-11-122983042983001,086,0001,500
2004-11-11306306295296256,0001,480
2004-11-10305310304306244,0001,530
2004-11-09305308297301204,0001,505
2004-11-08312312305305293,0001,525
2004-11-05305308303308485,0001,540
2004-11-04302305298300487,0001,500
2004-11-02298299293297583,0001,485
2004-11-01295299292293306,0001,465
2004-10-29289292286290264,0001,450
2004-10-28291292286286288,0001,430
2004-10-27292292286286181,0001,430
2004-10-26291293284289380,0001,445
2004-10-25286290283288491,0001,440
2004-10-22297299292296204,0001,480
2004-10-21301301292292231,0001,460
2004-10-20302304297298357,0001,490
2004-10-19305312305307249,0001,535
2004-10-18305306300303371,0001,515
2004-10-15297308297306423,0001,530
2004-10-14315319307307194,0001,535
2004-10-13317322315315342,0001,575
2004-10-12319323316316651,0001,580
2004-10-083183283153181,184,0001,590
2004-10-07322322315315547,0001,575
2004-10-06320326317322389,0001,610
2004-10-05323323317319390,0001,595
2004-10-04321325319323327,0001,615
2004-10-01311320311315302,0001,575
2004-09-30315317306308580,0001,540
2004-09-29318319307310803,0001,550
2004-09-28311316306316671,0001,580
2004-09-27319320309320683,0001,600
2004-09-24331331322324681,0001,620
2004-09-22336337330332393,0001,660
2004-09-21333336331336484,0001,680
2004-09-173363363293321,053,0001,660
2004-09-16329335328335444,0001,675
2004-09-15332332328331384,0001,655
2004-09-14337340329332835,0001,660
2004-09-133293373283371,110,0001,685
2004-09-103243263203233,004,0001,615
2004-09-09324325318322589,0001,610
2004-09-08319330319323864,0001,615
2004-09-07314318313318325,0001,590
2004-09-06306316305316878,0001,580
2004-09-03307311305305388,0001,525
2004-09-02307310306308343,0001,540
2004-09-01310311307307339,0001,535
2004-08-31310311306311291,0001,555
2004-08-30311311305309170,0001,545
2004-08-27308311304309167,0001,545
2004-08-26314314305307255,0001,535
2004-08-25302312299309483,0001,545
2004-08-24298302295300468,0001,500
2004-08-233023052952971,022,0001,485
2004-08-20299304297301363,0001,505
2004-08-19303305300304317,0001,520
2004-08-18296301294300315,0001,500
2004-08-17296301295296255,0001,480
2004-08-16298299293297280,0001,485
2004-08-13305305299299755,0001,495
2004-08-12305311305310351,0001,550
2004-08-11305307301304392,0001,520
2004-08-10299305295303257,0001,515
2004-08-09292304290302487,0001,510
2004-08-06304311303311288,0001,555
2004-08-05311315308313230,0001,565
2004-08-04311312303308245,0001,540
2004-08-03317319312313182,0001,565
2004-08-02320320311315275,0001,575
2004-07-30318322317321351,0001,605
2004-07-29313314307313250,0001,565
2004-07-28315316307316305,0001,580
2004-07-27313317302310172,0001,550
2004-07-26307314307313287,0001,565
2004-07-23318321313321421,0001,605
2004-07-22312317312317135,0001,585
2004-07-21314319310319181,0001,595
2004-07-20312317310314181,0001,570
2004-07-16310320307320317,0001,600
2004-07-15312317309311347,0001,555
2004-07-14319319309310269,0001,550
2004-07-13317318314318138,0001,590
2004-07-12315320314319298,0001,595
2004-07-09303313303310588,0001,550
2004-07-08306310302308349,0001,540
2004-07-07304313301311287,0001,555
2004-07-06315318312313310,0001,565
2004-07-05320323316319222,0001,595
2004-07-02321323320323378,0001,615
2004-07-01321323320320391,0001,600
2004-06-30313320313319242,0001,595
2004-06-29318319316318203,0001,590
2004-06-28320320318320230,0001,600
2004-06-25319319316319320,0001,595
2004-06-24317318316318302,0001,590
2004-06-23314317310313194,0001,565
2004-06-22313313308312170,0001,560
2004-06-21308323308313532,0001,565
2004-06-18315317302305353,0001,525
2004-06-17314320310318614,0001,590
2004-06-16307313302312441,0001,560
2004-06-15306308300302270,0001,510
2004-06-14307310303306295,0001,530
2004-06-113023082993021,796,0001,510
2004-06-10297308297304404,0001,520
2004-06-09302303297300254,0001,500
2004-06-08297300294298270,0001,490
2004-06-07288302288297530,0001,485
2004-06-04280288280286493,0001,430
2004-06-03284287270276402,0001,380
2004-06-02283285277283256,0001,415
2004-06-01280288280286173,0001,430
2004-05-31288288279283229,0001,415
2004-05-28288288284288203,0001,440
2004-05-27286288281283333,0001,415
2004-05-26285291284289354,0001,445
2004-05-25283285276284571,0001,420
2004-05-24279284275281392,0001,405
2004-05-21272283266280686,0001,400
2004-05-20269276258269738,0001,345
2004-05-19267278262273316,0001,365
2004-05-18256266255262346,0001,310
2004-05-17273274255261424,0001,305
2004-05-14272277258269855,0001,345
2004-05-13279283274276459,0001,380
2004-05-12275280271274499,0001,370
2004-05-11256274256270490,0001,350
2004-05-10286291265269506,0001,345
2004-05-07291299291291232,0001,455
2004-05-06305305291294312,0001,470
2004-04-30302304296302474,0001,510
2004-04-28310312308312219,0001,560
2004-04-27308313307311205,0001,555
2004-04-26304312304311383,0001,555
2004-04-23313314307314727,0001,570
2004-04-22309313307313388,0001,565
2004-04-21308311306309585,0001,545
2004-04-20315315308309455,0001,545
2004-04-19318318307311367,0001,555
2004-04-16306318305315458,0001,575
2004-04-15321321306310528,0001,550
2004-04-14319323316322356,0001,610
2004-04-13325326322325562,0001,625
2004-04-12320323317322327,0001,610
2004-04-09323323309312593,0001,560
2004-04-08321324316323345,0001,615
2004-04-07318323318322305,0001,610
2004-04-06320324317321330,0001,605
2004-04-05326326320320299,0001,600
2004-04-02319323318321254,0001,605
2004-04-01318322314319355,0001,595
2004-03-31318318311317299,0001,585
2004-03-30321322315319532,0001,595
2004-03-29316322314320504,0001,600
2004-03-26312316308315527,0001,575
2004-03-25309311307307575,0001,535
2004-03-24304308301306370,0001,530
2004-03-23303309298306462,0001,530
2004-03-22302309302309170,0001,545
2004-03-19306308305307215,0001,535
2004-03-18313313306308270,0001,540
2004-03-17304313304308234,0001,540
2004-03-16305310303305242,0001,525
2004-03-15309313305311492,0001,555
2004-03-122963052912992,912,0001,495
2004-03-11304308302302725,0001,510
2004-03-10311311306309709,0001,545
2004-03-09306313306311552,0001,555
2004-03-08305313305309788,0001,545
2004-03-05302305291301627,0001,505
2004-03-042953042923021,027,0001,510
2004-03-03290294288291474,0001,455
2004-03-02293294289289490,0001,445
2004-03-01281289280285803,0001,425
2004-02-272732812722761,084,0001,380
2004-02-26268270266270335,0001,350
2004-02-25266268263265221,0001,325
2004-02-24272273265266305,0001,330
2004-02-23267272265271449,0001,355
2004-02-20266266263265249,0001,325
2004-02-19266266262264308,0001,320
2004-02-18262266261265500,0001,325
2004-02-17255261255260221,0001,300
2004-02-16253258253258423,0001,290
2004-02-13252255250252917,0001,260
2004-02-12264264253254538,0001,270
2004-02-10255260255259311,0001,295
2004-02-09261262254254448,0001,270
2004-02-06263263258260197,0001,300
2004-02-05258261258260230,0001,300
2004-02-04263264259262373,0001,310
2004-02-03270270260264533,0001,320
2004-02-02271273265271255,0001,355
2004-01-30264272263268312,0001,340
2004-01-29270271264269401,0001,345
2004-01-28270277269275497,0001,375
2004-01-27270275270275333,0001,375
2004-01-26274275267274423,0001,370
2004-01-23274278271276406,0001,380
2004-01-22275276273273329,0001,365
2004-01-21277279274274287,0001,370
2004-01-20273279272276281,0001,380
2004-01-19271274270274181,0001,370
2004-01-16270272266272274,0001,360
2004-01-15275277270270528,0001,350
2004-01-14275278273275212,0001,375
2004-01-13283283276278353,0001,390
2004-01-09284284278281624,0001,405
2004-01-08272280270279569,0001,395
2004-01-07272274272273185,0001,365
2004-01-06273275269271420,0001,355
2004-01-05270278264269193,0001,345

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株