4041 日本曹達(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28450453450453257,0001,132.50
2007-12-27459463458462309,0001,155
2007-12-26457464455464327,0001,160
2007-12-25463464455457638,0001,142.50
2007-12-214454524404501,027,0001,125
2007-12-20450450438441679,0001,102.50
2007-12-19448457445445909,0001,112.50
2007-12-184434524424511,165,0001,127.50
2007-12-174524604464481,082,0001,120
2007-12-144714824514623,412,0001,155
2007-12-13483486474474600,0001,185
2007-12-12476489475488986,0001,220
2007-12-11491493483486430,0001,215
2007-12-10491493480482519,0001,205
2007-12-074864964834891,190,0001,222.50
2007-12-06470475467471800,0001,177.50
2007-12-054694694604601,235,0001,150
2007-12-04493493472473764,0001,182.50
2007-12-034874944804821,017,0001,205
2007-11-304794944794821,665,0001,205
2007-11-294614674574661,214,0001,165
2007-11-284574644504541,139,0001,135
2007-11-274404654384542,356,0001,135
2007-11-264924964494513,445,0001,127.50
2007-11-224915004804861,635,0001,215
2007-11-214995064854861,702,0001,215
2007-11-204714994654962,470,0001,240
2007-11-194814924754761,582,0001,190
2007-11-164964964664712,804,0001,177.50
2007-11-155055104985081,330,0001,270
2007-11-14491504489497957,0001,242.50
2007-11-13488494478481814,0001,202.50
2007-11-12491496478493842,0001,232.50
2007-11-095025214995011,971,0001,252.50
2007-11-085015104995081,156,0001,270
2007-11-07530532515515907,0001,287.50
2007-11-06531545528529899,0001,322.50
2007-11-05537544526530813,0001,325
2007-11-025415505365451,693,0001,362.50
2007-11-01567571560564840,0001,410
2007-10-315645805645771,131,0001,442.50
2007-10-305555585485571,486,0001,392.50
2007-10-295635765615611,164,0001,402.50
2007-10-265725725565591,333,0001,397.50
2007-10-25585589573578890,0001,445
2007-10-245905985785812,399,0001,452.50
2007-10-235655845585783,737,0001,445
2007-10-225445525385501,042,0001,375
2007-10-19567569557563687,0001,407.50
2007-10-185615765605731,212,0001,432.50
2007-10-175585675535661,773,0001,415
2007-10-165555665535631,986,0001,407.50
2007-10-15549554544553759,0001,382.50
2007-10-125455545425451,731,0001,362.50
2007-10-11528547528543932,0001,357.50
2007-10-10532538529531596,0001,327.50
2007-10-09533544529531897,0001,327.50
2007-10-05532535528531694,0001,327.50
2007-10-04539542535537603,0001,342.50
2007-10-035245485245441,056,0001,360
2007-10-02544544529531911,0001,327.50
2007-10-01520533520529812,0001,322.50
2007-09-285485495295291,129,0001,322.50
2007-09-27537549534548749,0001,370
2007-09-26526536526533831,0001,332.50
2007-09-255275335175331,065,0001,332.50
2007-09-21508523508521859,0001,302.50
2007-09-20518521509518838,0001,295
2007-09-19499508498508736,0001,270
2007-09-18498498489489930,0001,222.50
2007-09-144885034875033,543,0001,257.50
2007-09-134794884754861,125,0001,215
2007-09-124754844684701,028,0001,175
2007-09-11475477465477659,0001,192.50
2007-09-104734794684761,461,0001,190
2007-09-074854914794831,108,0001,207.50
2007-09-064754904724901,085,0001,225
2007-09-055005044824821,038,0001,205
2007-09-04501503496497701,0001,242.50
2007-09-035015044924961,035,0001,240
2007-08-31486503483500735,0001,250
2007-08-304854944784811,042,0001,202.50
2007-08-29475484471481711,0001,202.50
2007-08-28482491480490976,0001,225
2007-08-27500504491492743,0001,230
2007-08-244854874794861,180,0001,215
2007-08-234704804704801,579,0001,200
2007-08-224574694544601,260,0001,150
2007-08-214654724584621,979,0001,155
2007-08-204704804634651,663,0001,162.50
2007-08-175005034464512,386,0001,127.50
2007-08-164975004814951,837,0001,237.50
2007-08-155115155005071,354,0001,267.50
2007-08-145095245035211,670,0001,302.50
2007-08-134935324935193,123,0001,297.50
2007-08-105005074714784,197,0001,195
2007-08-095505595135174,315,0001,292.50
2007-08-085605655435582,556,0001,395
2007-08-075525685475633,170,0001,407.50
2007-08-065465635435513,065,0001,377.50
2007-08-035385605325553,525,0001,387.50
2007-08-025355395125302,318,0001,325
2007-08-015325385205221,959,0001,305
2007-07-315425505275385,152,0001,345
2007-07-305505695265418,378,0001,352.50
2007-07-27487494481489894,0001,222.50
2007-07-26503509500502531,0001,255
2007-07-25506511502506598,0001,265
2007-07-24507514507512524,0001,280
2007-07-23507515507512478,0001,280
2007-07-20509516509513492,0001,282.50
2007-07-19515517508513817,0001,282.50
2007-07-18525525511513631,0001,282.50
2007-07-175105275105171,502,0001,292.50
2007-07-135135225085101,811,0001,275
2007-07-125035265015092,062,0001,272.50
2007-07-11493500492498707,0001,245
2007-07-105005064985031,070,0001,257.50
2007-07-094955104945063,260,0001,265
2007-07-064694964684912,507,0001,227.50
2007-07-05466470465467975,0001,167.50
2007-07-044704704574631,951,0001,157.50
2007-07-034794804704721,072,0001,180
2007-07-02479479472474678,0001,185
2007-06-29484485478478519,0001,195
2007-06-28474482474482322,0001,205
2007-06-27478483473476650,0001,190
2007-06-26481482476480482,0001,200
2007-06-25482486477477555,0001,192.50
2007-06-22486489481487664,0001,217.50
2007-06-21485495485491887,0001,227.50
2007-06-20488490485490734,0001,225
2007-06-19488488483487599,0001,217.50
2007-06-18487492486488708,0001,220
2007-06-154794864754821,162,0001,205
2007-06-14469477469475700,0001,187.50
2007-06-13469471466466672,0001,165
2007-06-12471475467471873,0001,177.50
2007-06-114684714654681,041,0001,170
2007-06-084714714614663,288,0001,165
2007-06-074754754704751,098,0001,187.50
2007-06-06479486477480973,0001,200
2007-06-054884924774801,240,0001,200
2007-06-044774924764851,975,0001,212.50
2007-06-01471477470474828,0001,185
2007-05-314734754684681,261,0001,170
2007-05-304704754644711,406,0001,177.50
2007-05-294654714614681,202,0001,170
2007-05-284524684524681,435,0001,170
2007-05-254554564474521,221,0001,130
2007-05-244604644524581,142,0001,145
2007-05-234574624524551,171,0001,137.50
2007-05-224574574374541,675,0001,135
2007-05-214554584494561,298,0001,140
2007-05-184744754524602,393,0001,150
2007-05-174844904784803,207,0001,200
2007-05-164874884514713,842,0001,177.50
2007-05-15529529517522759,0001,305
2007-05-14534537529530868,0001,325
2007-05-115425435285331,204,0001,332.50
2007-05-10543544534544841,0001,360
2007-05-09543551542546569,0001,365
2007-05-08545556541544926,0001,360
2007-05-07553556548554802,0001,385
2007-05-02545553544551371,0001,377.50
2007-05-01551551540546577,0001,365
2007-04-275365505365501,239,0001,375
2007-04-26542554542549692,0001,372.50
2007-04-25532539531532617,0001,330
2007-04-24532542531537875,0001,342.50
2007-04-23550551538542909,0001,355
2007-04-20550553542544658,0001,360
2007-04-195555585435491,168,0001,372.50
2007-04-18561568556565906,0001,412.50
2007-04-17565566551552825,0001,380
2007-04-165615715595641,457,0001,410
2007-04-13563563553555965,0001,387.50
2007-04-125565615505581,363,0001,395
2007-04-11557560551554706,0001,385
2007-04-105505655505601,015,0001,400
2007-04-095515545485531,013,0001,382.50
2007-04-065465495395421,111,0001,355
2007-04-055445525425461,178,0001,365
2007-04-04543549542546992,0001,365
2007-04-035415535365451,372,0001,362.50
2007-04-025515535365421,985,0001,355
2007-03-305515515435481,217,0001,370
2007-03-295335495295452,154,0001,362.50
2007-03-285435455265321,891,0001,330
2007-03-275365605355501,869,0001,375
2007-03-26535540534539565,0001,347.50
2007-03-235475475295321,284,0001,330
2007-03-225385485345461,287,0001,365
2007-03-20523529523526827,0001,315
2007-03-19508522508520855,0001,300
2007-03-165225245075121,145,0001,280
2007-03-155215235145211,181,0001,302.50
2007-03-145205255095111,839,0001,277.50
2007-03-135345435325402,060,0001,350
2007-03-125365395275311,771,0001,327.50
2007-03-095435435195244,853,0001,310
2007-03-085175405105382,968,0001,345
2007-03-075155235015072,304,0001,267.50
2007-03-064825044825012,078,0001,252.50
2007-03-055075074814872,561,0001,217.50
2007-03-025195345185233,625,0001,307.50
2007-03-015005094915092,759,0001,272.50
2007-02-285015184995103,710,0001,275
2007-02-275295365215222,737,0001,305
2007-02-265485515415441,557,0001,360
2007-02-235515575435501,190,0001,375
2007-02-225595625545571,318,0001,392.50
2007-02-21553562553556964,0001,390
2007-02-205595615525571,032,0001,392.50
2007-02-19569571562562733,0001,405
2007-02-165685745655701,323,0001,425
2007-02-155755775605611,268,0001,402.50
2007-02-145665735625701,052,0001,425
2007-02-135605735605681,237,0001,420
2007-02-095525725515642,384,0001,410
2007-02-085645675475522,240,0001,380
2007-02-075755795635723,309,0001,430
2007-02-065805935655898,269,0001,472.50
2007-02-055585625485541,840,0001,385
2007-02-025425575415513,668,0001,377.50
2007-02-015305375255362,407,0001,340
2007-01-315175435155255,536,0001,312.50
2007-01-30514517507509991,0001,272.50
2007-01-29520520513514979,0001,285
2007-01-265045185025181,072,0001,295
2007-01-255265265125141,281,0001,285
2007-01-245205295175171,730,0001,292.50
2007-01-235105125035101,391,0001,275
2007-01-22505513505510693,0001,275
2007-01-195105165015072,092,0001,267.50
2007-01-184975204935163,101,0001,290
2007-01-174925004864981,367,0001,245
2007-01-164934934814932,273,0001,232.50
2007-01-154895004854984,667,0001,245
2007-01-124464724454705,399,0001,175
2007-01-114424444354371,403,0001,092.50
2007-01-104524534424451,332,0001,112.50
2007-01-094504534464501,095,0001,125
2007-01-054594624474491,761,0001,122.50
2007-01-04453456450455599,0001,137.50

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