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
2004-12-30	320	321	318	320	164,000	800
2004-12-29	320	320	315	315	268,000	787.50
2004-12-28	311	318	311	317	278,000	792.50
2004-12-27	316	318	312	316	269,000	790
2004-12-24	315	316	309	315	344,000	787.50
2004-12-22	309	310	306	308	463,000	770
2004-12-21	305	309	304	308	478,000	770
2004-12-20	299	304	296	304	632,000	760
2004-12-17	293	302	291	294	504,000	735
2004-12-16	296	297	288	293	671,000	732.50
2004-12-15	298	300	296	297	393,000	742.50
2004-12-14	294	298	293	293	331,000	732.50
2004-12-13	299	299	293	294	282,000	735
2004-12-10	293	301	293	295	3,565,000	737.50
2004-12-09	301	303	293	297	633,000	742.50
2004-12-08	301	306	295	304	654,000	760
2004-12-07	310	312	305	310	374,000	775
2004-12-06	309	314	307	309	282,000	772.50
2004-12-03	310	310	305	309	310,000	772.50
2004-12-02	311	311	306	308	382,000	770
2004-12-01	297	303	297	303	226,000	757.50
2004-11-30	300	305	295	305	301,000	762.50
2004-11-29	295	303	295	299	560,000	747.50
2004-11-26	300	304	295	297	425,000	742.50
2004-11-25	304	304	297	304	239,000	760
2004-11-24	294	304	294	303	238,000	757.50
2004-11-22	297	301	292	299	540,000	747.50
2004-11-19	300	306	300	305	163,000	762.50
2004-11-18	309	309	304	305	163,000	762.50
2004-11-17	308	311	307	310	380,000	775
2004-11-16	309	309	303	308	262,000	770
2004-11-15	301	308	301	307	434,000	767.50
2004-11-12	298	304	298	300	1,086,000	750
2004-11-11	306	306	295	296	256,000	740
2004-11-10	305	310	304	306	244,000	765
2004-11-09	305	308	297	301	204,000	752.50
2004-11-08	312	312	305	305	293,000	762.50
2004-11-05	305	308	303	308	485,000	770
2004-11-04	302	305	298	300	487,000	750
2004-11-02	298	299	293	297	583,000	742.50
2004-11-01	295	299	292	293	306,000	732.50
2004-10-29	289	292	286	290	264,000	725
2004-10-28	291	292	286	286	288,000	715
2004-10-27	292	292	286	286	181,000	715
2004-10-26	291	293	284	289	380,000	722.50
2004-10-25	286	290	283	288	491,000	720
2004-10-22	297	299	292	296	204,000	740
2004-10-21	301	301	292	292	231,000	730
2004-10-20	302	304	297	298	357,000	745
2004-10-19	305	312	305	307	249,000	767.50
2004-10-18	305	306	300	303	371,000	757.50
2004-10-15	297	308	297	306	423,000	765
2004-10-14	315	319	307	307	194,000	767.50
2004-10-13	317	322	315	315	342,000	787.50
2004-10-12	319	323	316	316	651,000	790
2004-10-08	318	328	315	318	1,184,000	795
2004-10-07	322	322	315	315	547,000	787.50
2004-10-06	320	326	317	322	389,000	805
2004-10-05	323	323	317	319	390,000	797.50
2004-10-04	321	325	319	323	327,000	807.50
2004-10-01	311	320	311	315	302,000	787.50
2004-09-30	315	317	306	308	580,000	770
2004-09-29	318	319	307	310	803,000	775
2004-09-28	311	316	306	316	671,000	790
2004-09-27	319	320	309	320	683,000	800
2004-09-24	331	331	322	324	681,000	810
2004-09-22	336	337	330	332	393,000	830
2004-09-21	333	336	331	336	484,000	840
2004-09-17	336	336	329	332	1,053,000	830
2004-09-16	329	335	328	335	444,000	837.50
2004-09-15	332	332	328	331	384,000	827.50
2004-09-14	337	340	329	332	835,000	830
2004-09-13	329	337	328	337	1,110,000	842.50
2004-09-10	324	326	320	323	3,004,000	807.50
2004-09-09	324	325	318	322	589,000	805
2004-09-08	319	330	319	323	864,000	807.50
2004-09-07	314	318	313	318	325,000	795
2004-09-06	306	316	305	316	878,000	790
2004-09-03	307	311	305	305	388,000	762.50
2004-09-02	307	310	306	308	343,000	770
2004-09-01	310	311	307	307	339,000	767.50
2004-08-31	310	311	306	311	291,000	777.50
2004-08-30	311	311	305	309	170,000	772.50
2004-08-27	308	311	304	309	167,000	772.50
2004-08-26	314	314	305	307	255,000	767.50
2004-08-25	302	312	299	309	483,000	772.50
2004-08-24	298	302	295	300	468,000	750
2004-08-23	302	305	295	297	1,022,000	742.50
2004-08-20	299	304	297	301	363,000	752.50
2004-08-19	303	305	300	304	317,000	760
2004-08-18	296	301	294	300	315,000	750
2004-08-17	296	301	295	296	255,000	740
2004-08-16	298	299	293	297	280,000	742.50
2004-08-13	305	305	299	299	755,000	747.50
2004-08-12	305	311	305	310	351,000	775
2004-08-11	305	307	301	304	392,000	760
2004-08-10	299	305	295	303	257,000	757.50
2004-08-09	292	304	290	302	487,000	755
2004-08-06	304	311	303	311	288,000	777.50
2004-08-05	311	315	308	313	230,000	782.50
2004-08-04	311	312	303	308	245,000	770
2004-08-03	317	319	312	313	182,000	782.50
2004-08-02	320	320	311	315	275,000	787.50
2004-07-30	318	322	317	321	351,000	802.50
2004-07-29	313	314	307	313	250,000	782.50
2004-07-28	315	316	307	316	305,000	790
2004-07-27	313	317	302	310	172,000	775
2004-07-26	307	314	307	313	287,000	782.50
2004-07-23	318	321	313	321	421,000	802.50
2004-07-22	312	317	312	317	135,000	792.50
2004-07-21	314	319	310	319	181,000	797.50
2004-07-20	312	317	310	314	181,000	785
2004-07-16	310	320	307	320	317,000	800
2004-07-15	312	317	309	311	347,000	777.50
2004-07-14	319	319	309	310	269,000	775
2004-07-13	317	318	314	318	138,000	795
2004-07-12	315	320	314	319	298,000	797.50
2004-07-09	303	313	303	310	588,000	775
2004-07-08	306	310	302	308	349,000	770
2004-07-07	304	313	301	311	287,000	777.50
2004-07-06	315	318	312	313	310,000	782.50
2004-07-05	320	323	316	319	222,000	797.50
2004-07-02	321	323	320	323	378,000	807.50
2004-07-01	321	323	320	320	391,000	800
2004-06-30	313	320	313	319	242,000	797.50
2004-06-29	318	319	316	318	203,000	795
2004-06-28	320	320	318	320	230,000	800
2004-06-25	319	319	316	319	320,000	797.50
2004-06-24	317	318	316	318	302,000	795
2004-06-23	314	317	310	313	194,000	782.50
2004-06-22	313	313	308	312	170,000	780
2004-06-21	308	323	308	313	532,000	782.50
2004-06-18	315	317	302	305	353,000	762.50
2004-06-17	314	320	310	318	614,000	795
2004-06-16	307	313	302	312	441,000	780
2004-06-15	306	308	300	302	270,000	755
2004-06-14	307	310	303	306	295,000	765
2004-06-11	302	308	299	302	1,796,000	755
2004-06-10	297	308	297	304	404,000	760
2004-06-09	302	303	297	300	254,000	750
2004-06-08	297	300	294	298	270,000	745
2004-06-07	288	302	288	297	530,000	742.50
2004-06-04	280	288	280	286	493,000	715
2004-06-03	284	287	270	276	402,000	690
2004-06-02	283	285	277	283	256,000	707.50
2004-06-01	280	288	280	286	173,000	715
2004-05-31	288	288	279	283	229,000	707.50
2004-05-28	288	288	284	288	203,000	720
2004-05-27	286	288	281	283	333,000	707.50
2004-05-26	285	291	284	289	354,000	722.50
2004-05-25	283	285	276	284	571,000	710
2004-05-24	279	284	275	281	392,000	702.50
2004-05-21	272	283	266	280	686,000	700
2004-05-20	269	276	258	269	738,000	672.50
2004-05-19	267	278	262	273	316,000	682.50
2004-05-18	256	266	255	262	346,000	655
2004-05-17	273	274	255	261	424,000	652.50
2004-05-14	272	277	258	269	855,000	672.50
2004-05-13	279	283	274	276	459,000	690
2004-05-12	275	280	271	274	499,000	685
2004-05-11	256	274	256	270	490,000	675
2004-05-10	286	291	265	269	506,000	672.50
2004-05-07	291	299	291	291	232,000	727.50
2004-05-06	305	305	291	294	312,000	735
2004-04-30	302	304	296	302	474,000	755
2004-04-28	310	312	308	312	219,000	780
2004-04-27	308	313	307	311	205,000	777.50
2004-04-26	304	312	304	311	383,000	777.50
2004-04-23	313	314	307	314	727,000	785
2004-04-22	309	313	307	313	388,000	782.50
2004-04-21	308	311	306	309	585,000	772.50
2004-04-20	315	315	308	309	455,000	772.50
2004-04-19	318	318	307	311	367,000	777.50
2004-04-16	306	318	305	315	458,000	787.50
2004-04-15	321	321	306	310	528,000	775
2004-04-14	319	323	316	322	356,000	805
2004-04-13	325	326	322	325	562,000	812.50
2004-04-12	320	323	317	322	327,000	805
2004-04-09	323	323	309	312	593,000	780
2004-04-08	321	324	316	323	345,000	807.50
2004-04-07	318	323	318	322	305,000	805
2004-04-06	320	324	317	321	330,000	802.50
2004-04-05	326	326	320	320	299,000	800
2004-04-02	319	323	318	321	254,000	802.50
2004-04-01	318	322	314	319	355,000	797.50
2004-03-31	318	318	311	317	299,000	792.50
2004-03-30	321	322	315	319	532,000	797.50
2004-03-29	316	322	314	320	504,000	800
2004-03-26	312	316	308	315	527,000	787.50
2004-03-25	309	311	307	307	575,000	767.50
2004-03-24	304	308	301	306	370,000	765
2004-03-23	303	309	298	306	462,000	765
2004-03-22	302	309	302	309	170,000	772.50
2004-03-19	306	308	305	307	215,000	767.50
2004-03-18	313	313	306	308	270,000	770
2004-03-17	304	313	304	308	234,000	770
2004-03-16	305	310	303	305	242,000	762.50
2004-03-15	309	313	305	311	492,000	777.50
2004-03-12	296	305	291	299	2,912,000	747.50
2004-03-11	304	308	302	302	725,000	755
2004-03-10	311	311	306	309	709,000	772.50
2004-03-09	306	313	306	311	552,000	777.50
2004-03-08	305	313	305	309	788,000	772.50
2004-03-05	302	305	291	301	627,000	752.50
2004-03-04	295	304	292	302	1,027,000	755
2004-03-03	290	294	288	291	474,000	727.50
2004-03-02	293	294	289	289	490,000	722.50
2004-03-01	281	289	280	285	803,000	712.50
2004-02-27	273	281	272	276	1,084,000	690
2004-02-26	268	270	266	270	335,000	675
2004-02-25	266	268	263	265	221,000	662.50
2004-02-24	272	273	265	266	305,000	665
2004-02-23	267	272	265	271	449,000	677.50
2004-02-20	266	266	263	265	249,000	662.50
2004-02-19	266	266	262	264	308,000	660
2004-02-18	262	266	261	265	500,000	662.50
2004-02-17	255	261	255	260	221,000	650
2004-02-16	253	258	253	258	423,000	645
2004-02-13	252	255	250	252	917,000	630
2004-02-12	264	264	253	254	538,000	635
2004-02-10	255	260	255	259	311,000	647.50
2004-02-09	261	262	254	254	448,000	635
2004-02-06	263	263	258	260	197,000	650
2004-02-05	258	261	258	260	230,000	650
2004-02-04	263	264	259	262	373,000	655
2004-02-03	270	270	260	264	533,000	660
2004-02-02	271	273	265	271	255,000	677.50
2004-01-30	264	272	263	268	312,000	670
2004-01-29	270	271	264	269	401,000	672.50
2004-01-28	270	277	269	275	497,000	687.50
2004-01-27	270	275	270	275	333,000	687.50
2004-01-26	274	275	267	274	423,000	685
2004-01-23	274	278	271	276	406,000	690
2004-01-22	275	276	273	273	329,000	682.50
2004-01-21	277	279	274	274	287,000	685
2004-01-20	273	279	272	276	281,000	690
2004-01-19	271	274	270	274	181,000	685
2004-01-16	270	272	266	272	274,000	680
2004-01-15	275	277	270	270	528,000	675
2004-01-14	275	278	273	275	212,000	687.50
2004-01-13	283	283	276	278	353,000	695
2004-01-09	284	284	278	281	624,000	702.50
2004-01-08	272	280	270	279	569,000	697.50
2004-01-07	272	274	272	273	185,000	682.50
2004-01-06	273	275	269	271	420,000	677.50
2004-01-05	270	278	264	269	193,000	672.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31