4041 日本曹達(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 407 | 408 | 402 | 402 | 526,000 | 1,005 |
| 2005-12-29 | 406 | 407 | 398 | 404 | 809,000 | 1,010 |
| 2005-12-28 | 402 | 410 | 402 | 410 | 651,000 | 1,025 |
| 2005-12-27 | 406 | 409 | 404 | 407 | 450,000 | 1,017.50 |
| 2005-12-26 | 411 | 415 | 407 | 411 | 372,000 | 1,027.50 |
| 2005-12-22 | 419 | 420 | 405 | 412 | 824,000 | 1,030 |
| 2005-12-21 | 397 | 421 | 397 | 418 | 1,557,000 | 1,045 |
| 2005-12-20 | 395 | 400 | 392 | 399 | 1,341,000 | 997.50 |
| 2005-12-19 | 394 | 400 | 393 | 400 | 2,122,000 | 1,000 |
| 2005-12-16 | 396 | 397 | 386 | 388 | 2,901,000 | 970 |
| 2005-12-15 | 416 | 419 | 401 | 402 | 2,135,000 | 1,005 |
| 2005-12-14 | 417 | 439 | 416 | 423 | 2,895,000 | 1,057.50 |
| 2005-12-13 | 424 | 425 | 411 | 422 | 2,853,000 | 1,055 |
| 2005-12-12 | 415 | 444 | 411 | 429 | 12,318,000 | 1,072.50 |
| 2005-12-09 | 349 | 426 | 349 | 406 | 21,946,000 | 1,015 |
| 2005-12-08 | 353 | 357 | 349 | 349 | 594,000 | 872.50 |
| 2005-12-07 | 357 | 357 | 354 | 355 | 394,000 | 887.50 |
| 2005-12-06 | 362 | 362 | 355 | 355 | 579,000 | 887.50 |
| 2005-12-05 | 357 | 360 | 355 | 360 | 844,000 | 900 |
| 2005-12-02 | 361 | 363 | 357 | 358 | 650,000 | 895 |
| 2005-12-01 | 362 | 362 | 354 | 356 | 785,000 | 890 |
| 2005-11-30 | 360 | 363 | 357 | 362 | 574,000 | 905 |
| 2005-11-29 | 359 | 363 | 358 | 360 | 480,000 | 900 |
| 2005-11-28 | 356 | 362 | 353 | 362 | 742,000 | 905 |
| 2005-11-25 | 366 | 367 | 358 | 361 | 496,000 | 902.50 |
| 2005-11-24 | 368 | 368 | 364 | 365 | 722,000 | 912.50 |
| 2005-11-22 | 363 | 368 | 358 | 364 | 832,000 | 910 |
| 2005-11-21 | 367 | 367 | 352 | 360 | 1,219,000 | 900 |
| 2005-11-18 | 369 | 370 | 361 | 364 | 630,000 | 910 |
| 2005-11-17 | 364 | 373 | 362 | 367 | 1,049,000 | 917.50 |
| 2005-11-16 | 358 | 373 | 358 | 370 | 900,000 | 925 |
| 2005-11-15 | 362 | 366 | 362 | 362 | 568,000 | 905 |
| 2005-11-14 | 367 | 367 | 363 | 366 | 501,000 | 915 |
| 2005-11-11 | 362 | 366 | 359 | 363 | 1,041,000 | 907.50 |
| 2005-11-10 | 363 | 370 | 357 | 361 | 762,000 | 902.50 |
| 2005-11-09 | 353 | 367 | 352 | 364 | 1,178,000 | 910 |
| 2005-11-08 | 353 | 361 | 347 | 360 | 980,000 | 900 |
| 2005-11-07 | 357 | 357 | 348 | 351 | 616,000 | 877.50 |
| 2005-11-04 | 359 | 361 | 350 | 360 | 1,511,000 | 900 |
| 2005-11-02 | 357 | 358 | 353 | 358 | 537,000 | 895 |
| 2005-11-01 | 355 | 358 | 355 | 358 | 372,000 | 895 |
| 2005-10-31 | 348 | 355 | 346 | 355 | 900,000 | 887.50 |
| 2005-10-28 | 342 | 347 | 338 | 344 | 800,000 | 860 |
| 2005-10-27 | 343 | 348 | 341 | 341 | 859,000 | 852.50 |
| 2005-10-26 | 338 | 341 | 337 | 339 | 380,000 | 847.50 |
| 2005-10-25 | 335 | 340 | 334 | 340 | 826,000 | 850 |
| 2005-10-24 | 333 | 336 | 333 | 335 | 514,000 | 837.50 |
| 2005-10-21 | 332 | 333 | 326 | 330 | 852,000 | 825 |
| 2005-10-20 | 330 | 340 | 327 | 338 | 951,000 | 845 |
| 2005-10-19 | 333 | 334 | 325 | 325 | 684,000 | 812.50 |
| 2005-10-18 | 334 | 336 | 333 | 335 | 492,000 | 837.50 |
| 2005-10-17 | 338 | 339 | 333 | 335 | 610,000 | 837.50 |
| 2005-10-14 | 343 | 344 | 337 | 340 | 1,484,000 | 850 |
| 2005-10-13 | 340 | 342 | 334 | 338 | 834,000 | 845 |
| 2005-10-12 | 348 | 349 | 340 | 340 | 813,000 | 850 |
| 2005-10-11 | 338 | 347 | 337 | 347 | 616,000 | 867.50 |
| 2005-10-07 | 341 | 343 | 339 | 339 | 677,000 | 847.50 |
| 2005-10-06 | 348 | 349 | 341 | 348 | 849,000 | 870 |
| 2005-10-05 | 346 | 353 | 344 | 350 | 752,000 | 875 |
| 2005-10-04 | 342 | 346 | 341 | 344 | 388,000 | 860 |
| 2005-10-03 | 345 | 348 | 342 | 344 | 733,000 | 860 |
| 2005-09-30 | 351 | 352 | 345 | 347 | 523,000 | 867.50 |
| 2005-09-29 | 354 | 355 | 350 | 351 | 682,000 | 877.50 |
| 2005-09-28 | 355 | 365 | 351 | 357 | 1,113,000 | 892.50 |
| 2005-09-27 | 350 | 356 | 347 | 355 | 744,000 | 887.50 |
| 2005-09-26 | 349 | 354 | 345 | 353 | 646,000 | 882.50 |
| 2005-09-22 | 344 | 349 | 343 | 347 | 580,000 | 867.50 |
| 2005-09-21 | 353 | 355 | 339 | 349 | 1,261,000 | 872.50 |
| 2005-09-20 | 347 | 358 | 347 | 356 | 684,000 | 890 |
| 2005-09-16 | 352 | 353 | 345 | 351 | 911,000 | 877.50 |
| 2005-09-15 | 340 | 358 | 340 | 356 | 2,557,000 | 890 |
| 2005-09-14 | 340 | 343 | 339 | 341 | 396,000 | 852.50 |
| 2005-09-13 | 342 | 343 | 340 | 341 | 583,000 | 852.50 |
| 2005-09-12 | 339 | 341 | 333 | 341 | 718,000 | 852.50 |
| 2005-09-09 | 335 | 336 | 331 | 335 | 3,021,000 | 837.50 |
| 2005-09-08 | 334 | 337 | 330 | 335 | 1,139,000 | 837.50 |
| 2005-09-07 | 336 | 336 | 330 | 331 | 520,000 | 827.50 |
| 2005-09-06 | 334 | 337 | 331 | 331 | 715,000 | 827.50 |
| 2005-09-05 | 334 | 334 | 328 | 329 | 420,000 | 822.50 |
| 2005-09-02 | 329 | 337 | 329 | 335 | 1,007,000 | 837.50 |
| 2005-09-01 | 330 | 332 | 326 | 326 | 531,000 | 815 |
| 2005-08-31 | 332 | 332 | 326 | 327 | 411,000 | 817.50 |
| 2005-08-30 | 329 | 333 | 329 | 330 | 552,000 | 825 |
| 2005-08-29 | 336 | 336 | 326 | 328 | 770,000 | 820 |
| 2005-08-26 | 336 | 336 | 332 | 333 | 501,000 | 832.50 |
| 2005-08-25 | 340 | 340 | 334 | 334 | 472,000 | 835 |
| 2005-08-24 | 339 | 341 | 336 | 340 | 412,000 | 850 |
| 2005-08-23 | 344 | 345 | 339 | 339 | 769,000 | 847.50 |
| 2005-08-22 | 337 | 346 | 336 | 344 | 1,242,000 | 860 |
| 2005-08-19 | 333 | 335 | 332 | 335 | 666,000 | 837.50 |
| 2005-08-18 | 333 | 335 | 330 | 333 | 836,000 | 832.50 |
| 2005-08-17 | 337 | 340 | 332 | 333 | 1,470,000 | 832.50 |
| 2005-08-16 | 338 | 340 | 334 | 340 | 729,000 | 850 |
| 2005-08-15 | 337 | 340 | 335 | 337 | 563,000 | 842.50 |
| 2005-08-12 | 342 | 342 | 338 | 338 | 1,079,000 | 845 |
| 2005-08-11 | 338 | 344 | 337 | 343 | 1,111,000 | 857.50 |
| 2005-08-10 | 344 | 345 | 335 | 338 | 2,167,000 | 845 |
| 2005-08-09 | 333 | 349 | 332 | 343 | 8,846,000 | 857.50 |
| 2005-08-08 | 317 | 335 | 310 | 329 | 13,427,000 | 822.50 |
| 2005-08-05 | 312 | 316 | 306 | 307 | 659,000 | 767.50 |
| 2005-08-04 | 317 | 317 | 307 | 312 | 482,000 | 780 |
| 2005-08-03 | 316 | 318 | 313 | 315 | 590,000 | 787.50 |
| 2005-08-02 | 320 | 320 | 314 | 316 | 668,000 | 790 |
| 2005-08-01 | 321 | 323 | 319 | 320 | 499,000 | 800 |
| 2005-07-29 | 322 | 324 | 321 | 323 | 475,000 | 807.50 |
| 2005-07-28 | 324 | 325 | 320 | 321 | 364,000 | 802.50 |
| 2005-07-27 | 320 | 325 | 320 | 323 | 485,000 | 807.50 |
| 2005-07-26 | 323 | 324 | 318 | 319 | 756,000 | 797.50 |
| 2005-07-25 | 326 | 328 | 321 | 323 | 1,103,000 | 807.50 |
| 2005-07-22 | 321 | 323 | 316 | 322 | 782,000 | 805 |
| 2005-07-21 | 325 | 327 | 320 | 320 | 744,000 | 800 |
| 2005-07-20 | 324 | 327 | 323 | 325 | 587,000 | 812.50 |
| 2005-07-19 | 324 | 326 | 321 | 323 | 555,000 | 807.50 |
| 2005-07-15 | 326 | 327 | 320 | 321 | 478,000 | 802.50 |
| 2005-07-14 | 322 | 327 | 322 | 325 | 506,000 | 812.50 |
| 2005-07-13 | 327 | 328 | 320 | 321 | 711,000 | 802.50 |
| 2005-07-12 | 331 | 331 | 325 | 327 | 463,000 | 817.50 |
| 2005-07-11 | 326 | 330 | 326 | 326 | 364,000 | 815 |
| 2005-07-08 | 325 | 331 | 323 | 325 | 1,504,000 | 812.50 |
| 2005-07-07 | 328 | 329 | 322 | 324 | 770,000 | 810 |
| 2005-07-06 | 335 | 335 | 330 | 330 | 547,000 | 825 |
| 2005-07-05 | 339 | 339 | 332 | 333 | 789,000 | 832.50 |
| 2005-07-04 | 342 | 345 | 336 | 340 | 735,000 | 850 |
| 2005-07-01 | 342 | 346 | 337 | 342 | 845,000 | 855 |
| 2005-06-30 | 345 | 345 | 338 | 340 | 617,000 | 850 |
| 2005-06-29 | 345 | 345 | 338 | 341 | 522,000 | 852.50 |
| 2005-06-28 | 341 | 344 | 337 | 344 | 562,000 | 860 |
| 2005-06-27 | 340 | 340 | 335 | 340 | 675,000 | 850 |
| 2005-06-24 | 343 | 344 | 339 | 344 | 614,000 | 860 |
| 2005-06-23 | 347 | 348 | 344 | 347 | 590,000 | 867.50 |
| 2005-06-22 | 347 | 350 | 344 | 349 | 406,000 | 872.50 |
| 2005-06-21 | 347 | 350 | 344 | 348 | 592,000 | 870 |
| 2005-06-20 | 353 | 355 | 347 | 348 | 903,000 | 870 |
| 2005-06-17 | 350 | 354 | 345 | 354 | 1,109,000 | 885 |
| 2005-06-16 | 348 | 357 | 348 | 351 | 1,143,000 | 877.50 |
| 2005-06-15 | 348 | 352 | 346 | 349 | 804,000 | 872.50 |
| 2005-06-14 | 343 | 351 | 343 | 349 | 651,000 | 872.50 |
| 2005-06-13 | 348 | 352 | 345 | 346 | 667,000 | 865 |
| 2005-06-10 | 338 | 349 | 338 | 346 | 3,660,000 | 865 |
| 2005-06-09 | 345 | 346 | 339 | 340 | 844,000 | 850 |
| 2005-06-08 | 340 | 347 | 340 | 343 | 881,000 | 857.50 |
| 2005-06-07 | 342 | 347 | 341 | 345 | 949,000 | 862.50 |
| 2005-06-06 | 343 | 346 | 340 | 346 | 1,008,000 | 865 |
| 2005-06-03 | 343 | 348 | 340 | 348 | 1,159,000 | 870 |
| 2005-06-02 | 350 | 350 | 344 | 345 | 730,000 | 862.50 |
| 2005-06-01 | 350 | 352 | 347 | 350 | 858,000 | 875 |
| 2005-05-31 | 354 | 354 | 348 | 352 | 965,000 | 880 |
| 2005-05-30 | 345 | 352 | 344 | 349 | 1,225,000 | 872.50 |
| 2005-05-27 | 344 | 346 | 338 | 345 | 1,371,000 | 862.50 |
| 2005-05-26 | 342 | 346 | 326 | 343 | 2,648,000 | 857.50 |
| 2005-05-25 | 349 | 351 | 336 | 340 | 2,209,000 | 850 |
| 2005-05-24 | 356 | 357 | 343 | 346 | 3,427,000 | 865 |
| 2005-05-23 | 358 | 360 | 347 | 356 | 4,501,000 | 890 |
| 2005-05-20 | 381 | 383 | 372 | 382 | 2,194,000 | 955 |
| 2005-05-19 | 385 | 398 | 376 | 376 | 5,914,000 | 940 |
| 2005-05-18 | 375 | 389 | 375 | 385 | 3,956,000 | 962.50 |
| 2005-05-17 | 392 | 393 | 372 | 377 | 2,757,000 | 942.50 |
| 2005-05-16 | 395 | 395 | 380 | 382 | 3,885,000 | 955 |
| 2005-05-13 | 406 | 409 | 398 | 400 | 3,785,000 | 1,000 |
| 2005-05-12 | 413 | 419 | 408 | 410 | 4,793,000 | 1,025 |
| 2005-05-11 | 422 | 426 | 417 | 418 | 5,453,000 | 1,045 |
| 2005-05-10 | 428 | 436 | 420 | 425 | 10,660,000 | 1,062.50 |
| 2005-05-09 | 437 | 451 | 429 | 432 | 20,707,000 | 1,080 |
| 2005-05-06 | 417 | 433 | 413 | 432 | 15,294,000 | 1,080 |
| 2005-05-02 | 417 | 423 | 411 | 418 | 15,666,000 | 1,045 |
| 2005-04-28 | 427 | 435 | 411 | 422 | 39,050,000 | 1,055 |
| 2005-04-27 | 350 | 405 | 349 | 402 | 20,928,000 | 1,005 |
| 2005-04-26 | 364 | 368 | 352 | 352 | 2,434,000 | 880 |
| 2005-04-25 | 354 | 384 | 351 | 359 | 8,935,000 | 897.50 |
| 2005-04-22 | 318 | 342 | 315 | 339 | 1,753,000 | 847.50 |
| 2005-04-21 | 315 | 317 | 307 | 313 | 522,000 | 782.50 |
| 2005-04-20 | 318 | 323 | 311 | 320 | 889,000 | 800 |
| 2005-04-19 | 307 | 316 | 307 | 315 | 626,000 | 787.50 |
| 2005-04-18 | 316 | 317 | 305 | 311 | 779,000 | 777.50 |
| 2005-04-15 | 327 | 330 | 324 | 326 | 429,000 | 815 |
| 2005-04-14 | 334 | 338 | 326 | 332 | 425,000 | 830 |
| 2005-04-13 | 339 | 345 | 337 | 339 | 427,000 | 847.50 |
| 2005-04-12 | 340 | 345 | 337 | 339 | 401,000 | 847.50 |
| 2005-04-11 | 346 | 348 | 341 | 343 | 206,000 | 857.50 |
| 2005-04-08 | 347 | 349 | 344 | 346 | 876,000 | 865 |
| 2005-04-07 | 345 | 345 | 339 | 342 | 272,000 | 855 |
| 2005-04-06 | 346 | 349 | 344 | 346 | 357,000 | 865 |
| 2005-04-05 | 344 | 349 | 343 | 349 | 382,000 | 872.50 |
| 2005-04-04 | 340 | 340 | 338 | 339 | 316,000 | 847.50 |
| 2005-04-01 | 335 | 345 | 335 | 345 | 269,000 | 862.50 |
| 2005-03-31 | 342 | 345 | 335 | 345 | 567,000 | 862.50 |
| 2005-03-30 | 332 | 337 | 330 | 337 | 515,000 | 842.50 |
| 2005-03-29 | 341 | 345 | 321 | 339 | 567,000 | 847.50 |
| 2005-03-28 | 344 | 352 | 343 | 346 | 320,000 | 865 |
| 2005-03-25 | 355 | 355 | 349 | 353 | 404,000 | 882.50 |
| 2005-03-24 | 354 | 355 | 352 | 354 | 239,000 | 885 |
| 2005-03-23 | 359 | 359 | 348 | 355 | 505,000 | 887.50 |
| 2005-03-22 | 360 | 363 | 358 | 361 | 344,000 | 902.50 |
| 2005-03-18 | 350 | 361 | 350 | 359 | 535,000 | 897.50 |
| 2005-03-17 | 352 | 353 | 348 | 349 | 290,000 | 872.50 |
| 2005-03-16 | 354 | 355 | 351 | 355 | 211,000 | 887.50 |
| 2005-03-15 | 355 | 356 | 350 | 353 | 644,000 | 882.50 |
| 2005-03-14 | 360 | 361 | 355 | 356 | 562,000 | 890 |
| 2005-03-11 | 348 | 357 | 348 | 357 | 3,945,000 | 892.50 |
| 2005-03-10 | 351 | 357 | 351 | 352 | 217,000 | 880 |
| 2005-03-09 | 351 | 356 | 351 | 356 | 498,000 | 890 |
| 2005-03-08 | 352 | 354 | 349 | 351 | 745,000 | 877.50 |
| 2005-03-07 | 354 | 355 | 352 | 352 | 211,000 | 880 |
| 2005-03-04 | 347 | 354 | 347 | 354 | 357,000 | 885 |
| 2005-03-03 | 351 | 352 | 347 | 352 | 276,000 | 880 |
| 2005-03-02 | 356 | 356 | 353 | 354 | 240,000 | 885 |
| 2005-03-01 | 350 | 355 | 350 | 354 | 334,000 | 885 |
| 2005-02-28 | 349 | 352 | 347 | 350 | 444,000 | 875 |
| 2005-02-25 | 344 | 345 | 340 | 345 | 308,000 | 862.50 |
| 2005-02-24 | 336 | 338 | 334 | 335 | 186,000 | 837.50 |
| 2005-02-23 | 334 | 337 | 331 | 335 | 290,000 | 837.50 |
| 2005-02-22 | 339 | 342 | 338 | 338 | 367,000 | 845 |
| 2005-02-21 | 342 | 342 | 338 | 338 | 155,000 | 845 |
| 2005-02-18 | 336 | 343 | 336 | 340 | 313,000 | 850 |
| 2005-02-17 | 335 | 341 | 335 | 339 | 464,000 | 847.50 |
| 2005-02-16 | 350 | 351 | 343 | 343 | 556,000 | 857.50 |
| 2005-02-15 | 355 | 355 | 345 | 347 | 379,000 | 867.50 |
| 2005-02-14 | 355 | 364 | 350 | 352 | 1,122,000 | 880 |
| 2005-02-10 | 327 | 340 | 327 | 340 | 958,000 | 850 |
| 2005-02-09 | 329 | 333 | 329 | 331 | 182,000 | 827.50 |
| 2005-02-08 | 328 | 331 | 326 | 330 | 286,000 | 825 |
| 2005-02-07 | 322 | 329 | 322 | 327 | 444,000 | 817.50 |
| 2005-02-04 | 323 | 323 | 320 | 321 | 240,000 | 802.50 |
| 2005-02-03 | 322 | 323 | 319 | 323 | 355,000 | 807.50 |
| 2005-02-02 | 323 | 324 | 321 | 322 | 220,000 | 805 |
| 2005-02-01 | 322 | 325 | 321 | 323 | 212,000 | 807.50 |
| 2005-01-31 | 322 | 325 | 319 | 321 | 431,000 | 802.50 |
| 2005-01-28 | 326 | 326 | 319 | 323 | 250,000 | 807.50 |
| 2005-01-27 | 324 | 326 | 324 | 325 | 125,000 | 812.50 |
| 2005-01-26 | 330 | 330 | 325 | 326 | 378,000 | 815 |
| 2005-01-25 | 327 | 328 | 325 | 327 | 324,000 | 817.50 |
| 2005-01-24 | 319 | 326 | 319 | 325 | 248,000 | 812.50 |
| 2005-01-21 | 319 | 323 | 319 | 322 | 152,000 | 805 |
| 2005-01-20 | 323 | 326 | 322 | 322 | 237,000 | 805 |
| 2005-01-19 | 328 | 328 | 325 | 326 | 176,000 | 815 |
| 2005-01-18 | 329 | 329 | 324 | 326 | 242,000 | 815 |
| 2005-01-17 | 324 | 329 | 322 | 327 | 290,000 | 817.50 |
| 2005-01-14 | 325 | 329 | 322 | 327 | 865,000 | 817.50 |
| 2005-01-13 | 323 | 328 | 323 | 326 | 326,000 | 815 |
| 2005-01-12 | 334 | 334 | 328 | 328 | 283,000 | 820 |
| 2005-01-11 | 332 | 337 | 330 | 333 | 539,000 | 832.50 |
| 2005-01-07 | 330 | 332 | 325 | 325 | 295,000 | 812.50 |
| 2005-01-06 | 317 | 327 | 316 | 326 | 420,000 | 815 |
| 2005-01-05 | 320 | 324 | 317 | 320 | 394,000 | 800 |
| 2005-01-04 | 320 | 329 | 318 | 323 | 223,000 | 807.50 |
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
