4041 日本曹達(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 449 | 453 | 448 | 448 | 455,000 | 2,240 |
| 2006-12-28 | 448 | 452 | 446 | 449 | 1,163,000 | 2,245 |
| 2006-12-27 | 462 | 464 | 450 | 452 | 1,412,000 | 2,260 |
| 2006-12-26 | 453 | 459 | 446 | 457 | 2,393,000 | 2,285 |
| 2006-12-25 | 461 | 463 | 456 | 458 | 914,000 | 2,290 |
| 2006-12-22 | 472 | 473 | 457 | 460 | 2,530,000 | 2,300 |
| 2006-12-21 | 479 | 480 | 474 | 476 | 914,000 | 2,380 |
| 2006-12-20 | 472 | 485 | 472 | 479 | 1,094,000 | 2,395 |
| 2006-12-19 | 482 | 483 | 474 | 475 | 780,000 | 2,375 |
| 2006-12-18 | 479 | 486 | 474 | 480 | 1,189,000 | 2,400 |
| 2006-12-15 | 484 | 486 | 477 | 479 | 2,033,000 | 2,395 |
| 2006-12-14 | 491 | 494 | 481 | 483 | 1,288,000 | 2,415 |
| 2006-12-13 | 494 | 495 | 485 | 489 | 1,334,000 | 2,445 |
| 2006-12-12 | 496 | 501 | 491 | 493 | 2,585,000 | 2,465 |
| 2006-12-11 | 483 | 490 | 483 | 486 | 1,087,000 | 2,430 |
| 2006-12-08 | 476 | 487 | 476 | 479 | 3,677,000 | 2,395 |
| 2006-12-07 | 488 | 489 | 481 | 481 | 1,520,000 | 2,405 |
| 2006-12-06 | 480 | 485 | 478 | 481 | 1,832,000 | 2,405 |
| 2006-12-05 | 492 | 494 | 472 | 475 | 3,361,000 | 2,375 |
| 2006-12-04 | 494 | 497 | 483 | 491 | 3,864,000 | 2,455 |
| 2006-12-01 | 504 | 524 | 503 | 504 | 5,087,000 | 2,520 |
| 2006-11-30 | 478 | 506 | 475 | 500 | 5,157,000 | 2,500 |
| 2006-11-29 | 479 | 486 | 468 | 468 | 2,397,000 | 2,340 |
| 2006-11-28 | 457 | 483 | 455 | 480 | 3,308,000 | 2,400 |
| 2006-11-27 | 461 | 473 | 446 | 458 | 2,671,000 | 2,290 |
| 2006-11-24 | 468 | 473 | 450 | 466 | 3,941,000 | 2,330 |
| 2006-11-22 | 490 | 501 | 484 | 488 | 2,631,000 | 2,440 |
| 2006-11-21 | 492 | 497 | 484 | 486 | 3,039,000 | 2,430 |
| 2006-11-20 | 528 | 528 | 474 | 477 | 3,216,000 | 2,385 |
| 2006-11-17 | 597 | 597 | 538 | 538 | 2,928,000 | 2,690 |
| 2006-11-16 | 589 | 608 | 589 | 594 | 1,395,000 | 2,970 |
| 2006-11-15 | 589 | 592 | 585 | 587 | 730,000 | 2,935 |
| 2006-11-14 | 569 | 588 | 569 | 584 | 1,083,000 | 2,920 |
| 2006-11-13 | 580 | 580 | 566 | 572 | 651,000 | 2,860 |
| 2006-11-10 | 577 | 588 | 577 | 583 | 1,144,000 | 2,915 |
| 2006-11-09 | 587 | 598 | 576 | 583 | 787,000 | 2,915 |
| 2006-11-08 | 585 | 593 | 572 | 579 | 1,144,000 | 2,895 |
| 2006-11-07 | 610 | 618 | 593 | 594 | 892,000 | 2,970 |
| 2006-11-06 | 608 | 608 | 602 | 604 | 683,000 | 3,020 |
| 2006-11-02 | 601 | 610 | 600 | 609 | 1,008,000 | 3,045 |
| 2006-11-01 | 608 | 621 | 603 | 611 | 1,067,000 | 3,055 |
| 2006-10-31 | 626 | 626 | 605 | 618 | 1,018,000 | 3,090 |
| 2006-10-30 | 623 | 627 | 617 | 619 | 1,662,000 | 3,095 |
| 2006-10-27 | 614 | 636 | 612 | 633 | 2,852,000 | 3,165 |
| 2006-10-26 | 619 | 619 | 611 | 613 | 858,000 | 3,065 |
| 2006-10-25 | 611 | 619 | 611 | 613 | 1,274,000 | 3,065 |
| 2006-10-24 | 614 | 626 | 607 | 609 | 3,401,000 | 3,045 |
| 2006-10-23 | 580 | 593 | 580 | 584 | 891,000 | 2,920 |
| 2006-10-20 | 578 | 585 | 573 | 578 | 848,000 | 2,890 |
| 2006-10-19 | 580 | 587 | 574 | 576 | 999,000 | 2,880 |
| 2006-10-18 | 571 | 578 | 570 | 575 | 993,000 | 2,875 |
| 2006-10-17 | 576 | 576 | 569 | 573 | 861,000 | 2,865 |
| 2006-10-16 | 583 | 583 | 574 | 575 | 663,000 | 2,875 |
| 2006-10-13 | 566 | 575 | 561 | 565 | 1,526,000 | 2,825 |
| 2006-10-12 | 552 | 568 | 552 | 563 | 1,304,000 | 2,815 |
| 2006-10-11 | 583 | 591 | 554 | 558 | 2,062,000 | 2,790 |
| 2006-10-10 | 581 | 594 | 581 | 588 | 1,159,000 | 2,940 |
| 2006-10-06 | 604 | 612 | 596 | 598 | 595,000 | 2,990 |
| 2006-10-05 | 608 | 614 | 598 | 603 | 927,000 | 3,015 |
| 2006-10-04 | 621 | 624 | 597 | 598 | 909,000 | 2,990 |
| 2006-10-03 | 608 | 625 | 607 | 621 | 1,557,000 | 3,105 |
| 2006-10-02 | 596 | 628 | 594 | 617 | 2,047,000 | 3,085 |
| 2006-09-29 | 593 | 595 | 584 | 595 | 1,400,000 | 2,975 |
| 2006-09-28 | 584 | 596 | 581 | 591 | 1,086,000 | 2,955 |
| 2006-09-27 | 577 | 588 | 574 | 588 | 1,526,000 | 2,940 |
| 2006-09-26 | 594 | 596 | 580 | 581 | 1,393,000 | 2,905 |
| 2006-09-25 | 588 | 616 | 586 | 604 | 1,653,000 | 3,020 |
| 2006-09-22 | 617 | 624 | 592 | 598 | 2,557,000 | 2,990 |
| 2006-09-21 | 597 | 635 | 597 | 627 | 3,444,000 | 3,135 |
| 2006-09-20 | 590 | 594 | 584 | 589 | 1,072,000 | 2,945 |
| 2006-09-19 | 611 | 614 | 598 | 604 | 942,000 | 3,020 |
| 2006-09-15 | 602 | 606 | 591 | 601 | 949,000 | 3,005 |
| 2006-09-14 | 601 | 615 | 597 | 608 | 1,451,000 | 3,040 |
| 2006-09-13 | 624 | 632 | 606 | 607 | 1,703,000 | 3,035 |
| 2006-09-12 | 640 | 642 | 614 | 626 | 1,580,000 | 3,130 |
| 2006-09-11 | 651 | 655 | 632 | 637 | 1,506,000 | 3,185 |
| 2006-09-08 | 640 | 652 | 632 | 643 | 4,497,000 | 3,215 |
| 2006-09-07 | 654 | 659 | 647 | 650 | 3,068,000 | 3,250 |
| 2006-09-06 | 670 | 682 | 662 | 667 | 5,289,000 | 3,335 |
| 2006-09-05 | 632 | 643 | 629 | 643 | 1,897,000 | 3,215 |
| 2006-09-04 | 647 | 655 | 628 | 630 | 2,701,000 | 3,150 |
| 2006-09-01 | 614 | 655 | 612 | 637 | 6,704,000 | 3,185 |
| 2006-08-31 | 597 | 604 | 590 | 594 | 871,000 | 2,970 |
| 2006-08-30 | 590 | 598 | 587 | 597 | 498,000 | 2,985 |
| 2006-08-29 | 604 | 606 | 592 | 595 | 773,000 | 2,975 |
| 2006-08-28 | 600 | 604 | 593 | 594 | 895,000 | 2,970 |
| 2006-08-25 | 603 | 608 | 590 | 594 | 1,547,000 | 2,970 |
| 2006-08-24 | 597 | 624 | 593 | 608 | 2,622,000 | 3,040 |
| 2006-08-23 | 598 | 606 | 592 | 596 | 1,156,000 | 2,980 |
| 2006-08-22 | 591 | 609 | 591 | 603 | 1,097,000 | 3,015 |
| 2006-08-21 | 590 | 598 | 581 | 589 | 656,000 | 2,945 |
| 2006-08-18 | 592 | 596 | 586 | 591 | 890,000 | 2,955 |
| 2006-08-17 | 604 | 614 | 590 | 591 | 1,215,000 | 2,955 |
| 2006-08-16 | 589 | 603 | 583 | 597 | 1,232,000 | 2,985 |
| 2006-08-15 | 570 | 585 | 567 | 580 | 757,000 | 2,900 |
| 2006-08-14 | 575 | 586 | 567 | 572 | 779,000 | 2,860 |
| 2006-08-11 | 563 | 577 | 560 | 565 | 1,665,000 | 2,825 |
| 2006-08-10 | 553 | 562 | 549 | 559 | 812,000 | 2,795 |
| 2006-08-09 | 550 | 560 | 538 | 558 | 1,630,000 | 2,790 |
| 2006-08-08 | 539 | 564 | 534 | 559 | 3,089,000 | 2,795 |
| 2006-08-07 | 514 | 539 | 511 | 534 | 3,395,000 | 2,670 |
| 2006-08-04 | 511 | 518 | 508 | 509 | 731,000 | 2,545 |
| 2006-08-03 | 518 | 518 | 502 | 508 | 619,000 | 2,540 |
| 2006-08-02 | 498 | 511 | 495 | 508 | 731,000 | 2,540 |
| 2006-08-01 | 507 | 512 | 493 | 498 | 948,000 | 2,490 |
| 2006-07-31 | 485 | 511 | 485 | 507 | 1,637,000 | 2,535 |
| 2006-07-28 | 478 | 503 | 471 | 485 | 1,421,000 | 2,425 |
| 2006-07-27 | 436 | 484 | 436 | 477 | 2,827,000 | 2,385 |
| 2006-07-26 | 485 | 494 | 470 | 471 | 1,099,000 | 2,355 |
| 2006-07-25 | 501 | 510 | 486 | 490 | 1,361,000 | 2,450 |
| 2006-07-24 | 499 | 500 | 483 | 496 | 1,069,000 | 2,480 |
| 2006-07-21 | 515 | 520 | 510 | 514 | 585,000 | 2,570 |
| 2006-07-20 | 535 | 535 | 516 | 524 | 957,000 | 2,620 |
| 2006-07-19 | 520 | 525 | 506 | 512 | 1,190,000 | 2,560 |
| 2006-07-18 | 531 | 534 | 498 | 499 | 2,337,000 | 2,495 |
| 2006-07-14 | 564 | 572 | 544 | 551 | 1,833,000 | 2,755 |
| 2006-07-13 | 566 | 577 | 560 | 564 | 1,065,000 | 2,820 |
| 2006-07-12 | 575 | 575 | 556 | 565 | 1,045,000 | 2,825 |
| 2006-07-11 | 580 | 582 | 566 | 574 | 655,000 | 2,870 |
| 2006-07-10 | 568 | 584 | 560 | 581 | 1,136,000 | 2,905 |
| 2006-07-07 | 577 | 578 | 571 | 575 | 733,000 | 2,875 |
| 2006-07-06 | 579 | 582 | 565 | 569 | 1,039,000 | 2,845 |
| 2006-07-05 | 586 | 595 | 583 | 586 | 925,000 | 2,930 |
| 2006-07-04 | 600 | 603 | 588 | 596 | 785,000 | 2,980 |
| 2006-07-03 | 607 | 608 | 596 | 597 | 942,000 | 2,985 |
| 2006-06-30 | 614 | 618 | 609 | 609 | 1,296,000 | 3,045 |
| 2006-06-29 | 599 | 611 | 596 | 604 | 1,268,000 | 3,020 |
| 2006-06-28 | 586 | 591 | 579 | 590 | 1,308,000 | 2,950 |
| 2006-06-27 | 590 | 603 | 582 | 596 | 1,154,000 | 2,980 |
| 2006-06-26 | 575 | 586 | 574 | 581 | 951,000 | 2,905 |
| 2006-06-23 | 566 | 574 | 564 | 570 | 987,000 | 2,850 |
| 2006-06-22 | 552 | 578 | 549 | 576 | 1,589,000 | 2,880 |
| 2006-06-21 | 550 | 550 | 530 | 542 | 827,000 | 2,710 |
| 2006-06-20 | 548 | 556 | 545 | 550 | 883,000 | 2,750 |
| 2006-06-19 | 562 | 564 | 556 | 561 | 584,000 | 2,805 |
| 2006-06-16 | 562 | 569 | 553 | 562 | 1,726,000 | 2,810 |
| 2006-06-15 | 550 | 567 | 536 | 548 | 1,643,000 | 2,740 |
| 2006-06-14 | 526 | 548 | 524 | 541 | 1,439,000 | 2,705 |
| 2006-06-13 | 563 | 573 | 540 | 540 | 2,157,000 | 2,700 |
| 2006-06-12 | 546 | 585 | 539 | 583 | 2,081,000 | 2,915 |
| 2006-06-09 | 525 | 575 | 525 | 546 | 5,634,000 | 2,730 |
| 2006-06-08 | 556 | 557 | 532 | 537 | 2,227,000 | 2,685 |
| 2006-06-07 | 574 | 584 | 556 | 557 | 2,167,000 | 2,785 |
| 2006-06-06 | 588 | 601 | 577 | 584 | 1,848,000 | 2,920 |
| 2006-06-05 | 619 | 626 | 606 | 612 | 1,915,000 | 3,060 |
| 2006-06-02 | 579 | 608 | 561 | 607 | 2,935,000 | 3,035 |
| 2006-06-01 | 598 | 600 | 574 | 580 | 1,157,000 | 2,900 |
| 2006-05-31 | 587 | 597 | 580 | 594 | 1,347,000 | 2,970 |
| 2006-05-30 | 604 | 607 | 587 | 596 | 1,268,000 | 2,980 |
| 2006-05-29 | 579 | 620 | 578 | 598 | 5,502,000 | 2,990 |
| 2006-05-26 | 580 | 582 | 566 | 577 | 1,064,000 | 2,885 |
| 2006-05-25 | 574 | 586 | 563 | 572 | 1,777,000 | 2,860 |
| 2006-05-24 | 550 | 577 | 543 | 577 | 2,271,000 | 2,885 |
| 2006-05-23 | 570 | 570 | 536 | 548 | 2,590,000 | 2,740 |
| 2006-05-22 | 560 | 574 | 553 | 553 | 2,403,000 | 2,765 |
| 2006-05-19 | 520 | 558 | 520 | 557 | 3,112,000 | 2,785 |
| 2006-05-18 | 510 | 519 | 504 | 510 | 1,773,000 | 2,550 |
| 2006-05-17 | 531 | 537 | 516 | 522 | 943,000 | 2,610 |
| 2006-05-16 | 529 | 546 | 524 | 531 | 2,761,000 | 2,655 |
| 2006-05-15 | 519 | 530 | 513 | 522 | 2,489,000 | 2,610 |
| 2006-05-12 | 534 | 547 | 530 | 539 | 2,075,000 | 2,695 |
| 2006-05-11 | 555 | 565 | 544 | 546 | 1,684,000 | 2,730 |
| 2006-05-10 | 575 | 577 | 554 | 560 | 1,563,000 | 2,800 |
| 2006-05-09 | 559 | 582 | 558 | 573 | 1,571,000 | 2,865 |
| 2006-05-08 | 558 | 571 | 556 | 567 | 1,803,000 | 2,835 |
| 2006-05-02 | 554 | 562 | 548 | 555 | 1,119,000 | 2,775 |
| 2006-05-01 | 544 | 562 | 540 | 558 | 1,061,000 | 2,790 |
| 2006-04-28 | 571 | 571 | 545 | 554 | 2,036,000 | 2,770 |
| 2006-04-27 | 551 | 577 | 550 | 574 | 4,489,000 | 2,870 |
| 2006-04-26 | 540 | 557 | 530 | 550 | 1,673,000 | 2,750 |
| 2006-04-25 | 520 | 549 | 516 | 534 | 2,781,000 | 2,670 |
| 2006-04-24 | 544 | 544 | 524 | 528 | 1,151,000 | 2,640 |
| 2006-04-21 | 540 | 560 | 537 | 547 | 1,810,000 | 2,735 |
| 2006-04-20 | 548 | 548 | 538 | 544 | 1,284,000 | 2,720 |
| 2006-04-19 | 548 | 548 | 538 | 541 | 1,231,000 | 2,705 |
| 2006-04-18 | 527 | 548 | 526 | 536 | 2,134,000 | 2,680 |
| 2006-04-17 | 521 | 537 | 521 | 526 | 1,766,000 | 2,630 |
| 2006-04-14 | 547 | 549 | 528 | 530 | 2,328,000 | 2,650 |
| 2006-04-13 | 539 | 553 | 538 | 547 | 4,419,000 | 2,735 |
| 2006-04-12 | 522 | 543 | 522 | 534 | 2,911,000 | 2,670 |
| 2006-04-11 | 534 | 538 | 523 | 532 | 2,094,000 | 2,660 |
| 2006-04-10 | 531 | 538 | 522 | 531 | 2,598,000 | 2,655 |
| 2006-04-07 | 527 | 543 | 519 | 541 | 3,884,000 | 2,705 |
| 2006-04-06 | 530 | 536 | 520 | 527 | 5,861,000 | 2,635 |
| 2006-04-05 | 505 | 530 | 503 | 530 | 5,478,000 | 2,650 |
| 2006-04-04 | 513 | 515 | 503 | 506 | 2,382,000 | 2,530 |
| 2006-04-03 | 520 | 525 | 505 | 508 | 8,389,000 | 2,540 |
| 2006-03-31 | 486 | 506 | 481 | 495 | 11,914,000 | 2,475 |
| 2006-03-30 | 465 | 467 | 459 | 461 | 951,000 | 2,305 |
| 2006-03-29 | 460 | 472 | 452 | 470 | 1,451,000 | 2,350 |
| 2006-03-28 | 464 | 465 | 458 | 462 | 466,000 | 2,310 |
| 2006-03-27 | 456 | 469 | 454 | 463 | 821,000 | 2,315 |
| 2006-03-24 | 458 | 460 | 446 | 455 | 635,000 | 2,275 |
| 2006-03-23 | 458 | 464 | 457 | 462 | 559,000 | 2,310 |
| 2006-03-22 | 455 | 467 | 453 | 461 | 378,000 | 2,305 |
| 2006-03-20 | 461 | 470 | 455 | 460 | 798,000 | 2,300 |
| 2006-03-17 | 455 | 460 | 447 | 460 | 370,000 | 2,300 |
| 2006-03-16 | 462 | 467 | 457 | 459 | 1,006,000 | 2,295 |
| 2006-03-15 | 446 | 463 | 446 | 457 | 1,175,000 | 2,285 |
| 2006-03-14 | 452 | 452 | 445 | 445 | 488,000 | 2,225 |
| 2006-03-13 | 450 | 453 | 445 | 452 | 373,000 | 2,260 |
| 2006-03-10 | 448 | 453 | 435 | 445 | 2,571,000 | 2,225 |
| 2006-03-09 | 445 | 452 | 435 | 448 | 1,137,000 | 2,240 |
| 2006-03-08 | 430 | 448 | 430 | 442 | 930,000 | 2,210 |
| 2006-03-07 | 433 | 439 | 424 | 435 | 585,000 | 2,175 |
| 2006-03-06 | 423 | 439 | 423 | 436 | 900,000 | 2,180 |
| 2006-03-03 | 414 | 431 | 406 | 418 | 878,000 | 2,090 |
| 2006-03-02 | 434 | 438 | 410 | 414 | 580,000 | 2,070 |
| 2006-03-01 | 437 | 442 | 425 | 430 | 942,000 | 2,150 |
| 2006-02-28 | 449 | 449 | 433 | 436 | 1,084,000 | 2,180 |
| 2006-02-27 | 420 | 459 | 418 | 445 | 1,568,000 | 2,225 |
| 2006-02-24 | 429 | 429 | 411 | 420 | 1,056,000 | 2,100 |
| 2006-02-23 | 429 | 430 | 420 | 430 | 792,000 | 2,150 |
| 2006-02-22 | 420 | 430 | 415 | 429 | 1,447,000 | 2,145 |
| 2006-02-21 | 400 | 420 | 400 | 419 | 1,350,000 | 2,095 |
| 2006-02-20 | 410 | 414 | 385 | 393 | 1,471,000 | 1,965 |
| 2006-02-17 | 423 | 423 | 407 | 411 | 798,000 | 2,055 |
| 2006-02-16 | 417 | 428 | 412 | 419 | 1,419,000 | 2,095 |
| 2006-02-15 | 416 | 424 | 408 | 409 | 877,000 | 2,045 |
| 2006-02-14 | 390 | 412 | 383 | 411 | 897,000 | 2,055 |
| 2006-02-13 | 397 | 404 | 392 | 394 | 981,000 | 1,970 |
| 2006-02-10 | 417 | 417 | 394 | 399 | 1,565,000 | 1,995 |
| 2006-02-09 | 420 | 422 | 412 | 416 | 744,000 | 2,080 |
| 2006-02-08 | 425 | 426 | 409 | 409 | 957,000 | 2,045 |
| 2006-02-07 | 423 | 429 | 421 | 425 | 787,000 | 2,125 |
| 2006-02-06 | 414 | 422 | 414 | 421 | 771,000 | 2,105 |
| 2006-02-03 | 415 | 415 | 409 | 413 | 557,000 | 2,065 |
| 2006-02-02 | 409 | 416 | 408 | 415 | 655,000 | 2,075 |
| 2006-02-01 | 414 | 414 | 409 | 409 | 487,000 | 2,045 |
| 2006-01-31 | 409 | 414 | 407 | 413 | 593,000 | 2,065 |
| 2006-01-30 | 406 | 414 | 406 | 407 | 550,000 | 2,035 |
| 2006-01-27 | 402 | 405 | 396 | 405 | 530,000 | 2,025 |
| 2006-01-26 | 391 | 398 | 388 | 398 | 566,000 | 1,990 |
| 2006-01-25 | 391 | 394 | 385 | 394 | 597,000 | 1,970 |
| 2006-01-24 | 387 | 393 | 381 | 390 | 940,000 | 1,950 |
| 2006-01-23 | 375 | 385 | 371 | 379 | 1,092,000 | 1,895 |
| 2006-01-20 | 384 | 391 | 374 | 377 | 1,345,000 | 1,885 |
| 2006-01-19 | 377 | 399 | 377 | 385 | 1,959,000 | 1,925 |
| 2006-01-18 | 390 | 394 | 372 | 376 | 1,589,000 | 1,880 |
| 2006-01-17 | 410 | 413 | 390 | 395 | 1,002,000 | 1,975 |
| 2006-01-16 | 419 | 425 | 408 | 411 | 993,000 | 2,055 |
| 2006-01-13 | 415 | 430 | 404 | 424 | 1,750,000 | 2,120 |
| 2006-01-12 | 411 | 412 | 405 | 410 | 953,000 | 2,050 |
| 2006-01-11 | 407 | 407 | 402 | 407 | 994,000 | 2,035 |
| 2006-01-10 | 415 | 418 | 405 | 407 | 1,038,000 | 2,035 |
| 2006-01-06 | 406 | 415 | 400 | 412 | 830,000 | 2,060 |
| 2006-01-05 | 404 | 408 | 399 | 406 | 910,000 | 2,030 |
| 2006-01-04 | 402 | 404 | 395 | 400 | 366,000 | 2,000 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
