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
2005-12-30407408402402526,0002,010
2005-12-29406407398404809,0002,020
2005-12-28402410402410651,0002,050
2005-12-27406409404407450,0002,035
2005-12-26411415407411372,0002,055
2005-12-22419420405412824,0002,060
2005-12-213974213974181,557,0002,090
2005-12-203954003923991,341,0001,995
2005-12-193944003934002,122,0002,000
2005-12-163963973863882,901,0001,940
2005-12-154164194014022,135,0002,010
2005-12-144174394164232,895,0002,115
2005-12-134244254114222,853,0002,110
2005-12-1241544441142912,318,0002,145
2005-12-0934942634940621,946,0002,030
2005-12-08353357349349594,0001,745
2005-12-07357357354355394,0001,775
2005-12-06362362355355579,0001,775
2005-12-05357360355360844,0001,800
2005-12-02361363357358650,0001,790
2005-12-01362362354356785,0001,780
2005-11-30360363357362574,0001,810
2005-11-29359363358360480,0001,800
2005-11-28356362353362742,0001,810
2005-11-25366367358361496,0001,805
2005-11-24368368364365722,0001,825
2005-11-22363368358364832,0001,820
2005-11-213673673523601,219,0001,800
2005-11-18369370361364630,0001,820
2005-11-173643733623671,049,0001,835
2005-11-16358373358370900,0001,850
2005-11-15362366362362568,0001,810
2005-11-14367367363366501,0001,830
2005-11-113623663593631,041,0001,815
2005-11-10363370357361762,0001,805
2005-11-093533673523641,178,0001,820
2005-11-08353361347360980,0001,800
2005-11-07357357348351616,0001,755
2005-11-043593613503601,511,0001,800
2005-11-02357358353358537,0001,790
2005-11-01355358355358372,0001,790
2005-10-31348355346355900,0001,775
2005-10-28342347338344800,0001,720
2005-10-27343348341341859,0001,705
2005-10-26338341337339380,0001,695
2005-10-25335340334340826,0001,700
2005-10-24333336333335514,0001,675
2005-10-21332333326330852,0001,650
2005-10-20330340327338951,0001,690
2005-10-19333334325325684,0001,625
2005-10-18334336333335492,0001,675
2005-10-17338339333335610,0001,675
2005-10-143433443373401,484,0001,700
2005-10-13340342334338834,0001,690
2005-10-12348349340340813,0001,700
2005-10-11338347337347616,0001,735
2005-10-07341343339339677,0001,695
2005-10-06348349341348849,0001,740
2005-10-05346353344350752,0001,750
2005-10-04342346341344388,0001,720
2005-10-03345348342344733,0001,720
2005-09-30351352345347523,0001,735
2005-09-29354355350351682,0001,755
2005-09-283553653513571,113,0001,785
2005-09-27350356347355744,0001,775
2005-09-26349354345353646,0001,765
2005-09-22344349343347580,0001,735
2005-09-213533553393491,261,0001,745
2005-09-20347358347356684,0001,780
2005-09-16352353345351911,0001,755
2005-09-153403583403562,557,0001,780
2005-09-14340343339341396,0001,705
2005-09-13342343340341583,0001,705
2005-09-12339341333341718,0001,705
2005-09-093353363313353,021,0001,675
2005-09-083343373303351,139,0001,675
2005-09-07336336330331520,0001,655
2005-09-06334337331331715,0001,655
2005-09-05334334328329420,0001,645
2005-09-023293373293351,007,0001,675
2005-09-01330332326326531,0001,630
2005-08-31332332326327411,0001,635
2005-08-30329333329330552,0001,650
2005-08-29336336326328770,0001,640
2005-08-26336336332333501,0001,665
2005-08-25340340334334472,0001,670
2005-08-24339341336340412,0001,700
2005-08-23344345339339769,0001,695
2005-08-223373463363441,242,0001,720
2005-08-19333335332335666,0001,675
2005-08-18333335330333836,0001,665
2005-08-173373403323331,470,0001,665
2005-08-16338340334340729,0001,700
2005-08-15337340335337563,0001,685
2005-08-123423423383381,079,0001,690
2005-08-113383443373431,111,0001,715
2005-08-103443453353382,167,0001,690
2005-08-093333493323438,846,0001,715
2005-08-0831733531032913,427,0001,645
2005-08-05312316306307659,0001,535
2005-08-04317317307312482,0001,560
2005-08-03316318313315590,0001,575
2005-08-02320320314316668,0001,580
2005-08-01321323319320499,0001,600
2005-07-29322324321323475,0001,615
2005-07-28324325320321364,0001,605
2005-07-27320325320323485,0001,615
2005-07-26323324318319756,0001,595
2005-07-253263283213231,103,0001,615
2005-07-22321323316322782,0001,610
2005-07-21325327320320744,0001,600
2005-07-20324327323325587,0001,625
2005-07-19324326321323555,0001,615
2005-07-15326327320321478,0001,605
2005-07-14322327322325506,0001,625
2005-07-13327328320321711,0001,605
2005-07-12331331325327463,0001,635
2005-07-11326330326326364,0001,630
2005-07-083253313233251,504,0001,625
2005-07-07328329322324770,0001,620
2005-07-06335335330330547,0001,650
2005-07-05339339332333789,0001,665
2005-07-04342345336340735,0001,700
2005-07-01342346337342845,0001,710
2005-06-30345345338340617,0001,700
2005-06-29345345338341522,0001,705
2005-06-28341344337344562,0001,720
2005-06-27340340335340675,0001,700
2005-06-24343344339344614,0001,720
2005-06-23347348344347590,0001,735
2005-06-22347350344349406,0001,745
2005-06-21347350344348592,0001,740
2005-06-20353355347348903,0001,740
2005-06-173503543453541,109,0001,770
2005-06-163483573483511,143,0001,755
2005-06-15348352346349804,0001,745
2005-06-14343351343349651,0001,745
2005-06-13348352345346667,0001,730
2005-06-103383493383463,660,0001,730
2005-06-09345346339340844,0001,700
2005-06-08340347340343881,0001,715
2005-06-07342347341345949,0001,725
2005-06-063433463403461,008,0001,730
2005-06-033433483403481,159,0001,740
2005-06-02350350344345730,0001,725
2005-06-01350352347350858,0001,750
2005-05-31354354348352965,0001,760
2005-05-303453523443491,225,0001,745
2005-05-273443463383451,371,0001,725
2005-05-263423463263432,648,0001,715
2005-05-253493513363402,209,0001,700
2005-05-243563573433463,427,0001,730
2005-05-233583603473564,501,0001,780
2005-05-203813833723822,194,0001,910
2005-05-193853983763765,914,0001,880
2005-05-183753893753853,956,0001,925
2005-05-173923933723772,757,0001,885
2005-05-163953953803823,885,0001,910
2005-05-134064093984003,785,0002,000
2005-05-124134194084104,793,0002,050
2005-05-114224264174185,453,0002,090
2005-05-1042843642042510,660,0002,125
2005-05-0943745142943220,707,0002,160
2005-05-0641743341343215,294,0002,160
2005-05-0241742341141815,666,0002,090
2005-04-2842743541142239,050,0002,110
2005-04-2735040534940220,928,0002,010
2005-04-263643683523522,434,0001,760
2005-04-253543843513598,935,0001,795
2005-04-223183423153391,753,0001,695
2005-04-21315317307313522,0001,565
2005-04-20318323311320889,0001,600
2005-04-19307316307315626,0001,575
2005-04-18316317305311779,0001,555
2005-04-15327330324326429,0001,630
2005-04-14334338326332425,0001,660
2005-04-13339345337339427,0001,695
2005-04-12340345337339401,0001,695
2005-04-11346348341343206,0001,715
2005-04-08347349344346876,0001,730
2005-04-07345345339342272,0001,710
2005-04-06346349344346357,0001,730
2005-04-05344349343349382,0001,745
2005-04-04340340338339316,0001,695
2005-04-01335345335345269,0001,725
2005-03-31342345335345567,0001,725
2005-03-30332337330337515,0001,685
2005-03-29341345321339567,0001,695
2005-03-28344352343346320,0001,730
2005-03-25355355349353404,0001,765
2005-03-24354355352354239,0001,770
2005-03-23359359348355505,0001,775
2005-03-22360363358361344,0001,805
2005-03-18350361350359535,0001,795
2005-03-17352353348349290,0001,745
2005-03-16354355351355211,0001,775
2005-03-15355356350353644,0001,765
2005-03-14360361355356562,0001,780
2005-03-113483573483573,945,0001,785
2005-03-10351357351352217,0001,760
2005-03-09351356351356498,0001,780
2005-03-08352354349351745,0001,755
2005-03-07354355352352211,0001,760
2005-03-04347354347354357,0001,770
2005-03-03351352347352276,0001,760
2005-03-02356356353354240,0001,770
2005-03-01350355350354334,0001,770
2005-02-28349352347350444,0001,750
2005-02-25344345340345308,0001,725
2005-02-24336338334335186,0001,675
2005-02-23334337331335290,0001,675
2005-02-22339342338338367,0001,690
2005-02-21342342338338155,0001,690
2005-02-18336343336340313,0001,700
2005-02-17335341335339464,0001,695
2005-02-16350351343343556,0001,715
2005-02-15355355345347379,0001,735
2005-02-143553643503521,122,0001,760
2005-02-10327340327340958,0001,700
2005-02-09329333329331182,0001,655
2005-02-08328331326330286,0001,650
2005-02-07322329322327444,0001,635
2005-02-04323323320321240,0001,605
2005-02-03322323319323355,0001,615
2005-02-02323324321322220,0001,610
2005-02-01322325321323212,0001,615
2005-01-31322325319321431,0001,605
2005-01-28326326319323250,0001,615
2005-01-27324326324325125,0001,625
2005-01-26330330325326378,0001,630
2005-01-25327328325327324,0001,635
2005-01-24319326319325248,0001,625
2005-01-21319323319322152,0001,610
2005-01-20323326322322237,0001,610
2005-01-19328328325326176,0001,630
2005-01-18329329324326242,0001,630
2005-01-17324329322327290,0001,635
2005-01-14325329322327865,0001,635
2005-01-13323328323326326,0001,630
2005-01-12334334328328283,0001,640
2005-01-11332337330333539,0001,665
2005-01-07330332325325295,0001,625
2005-01-06317327316326420,0001,630
2005-01-05320324317320394,0001,600
2005-01-04320329318323223,0001,615

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