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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 450 | 453 | 450 | 453 | 257,000 | 2,265 |
| 2007-12-27 | 459 | 463 | 458 | 462 | 309,000 | 2,310 |
| 2007-12-26 | 457 | 464 | 455 | 464 | 327,000 | 2,320 |
| 2007-12-25 | 463 | 464 | 455 | 457 | 638,000 | 2,285 |
| 2007-12-21 | 445 | 452 | 440 | 450 | 1,027,000 | 2,250 |
| 2007-12-20 | 450 | 450 | 438 | 441 | 679,000 | 2,205 |
| 2007-12-19 | 448 | 457 | 445 | 445 | 909,000 | 2,225 |
| 2007-12-18 | 443 | 452 | 442 | 451 | 1,165,000 | 2,255 |
| 2007-12-17 | 452 | 460 | 446 | 448 | 1,082,000 | 2,240 |
| 2007-12-14 | 471 | 482 | 451 | 462 | 3,412,000 | 2,310 |
| 2007-12-13 | 483 | 486 | 474 | 474 | 600,000 | 2,370 |
| 2007-12-12 | 476 | 489 | 475 | 488 | 986,000 | 2,440 |
| 2007-12-11 | 491 | 493 | 483 | 486 | 430,000 | 2,430 |
| 2007-12-10 | 491 | 493 | 480 | 482 | 519,000 | 2,410 |
| 2007-12-07 | 486 | 496 | 483 | 489 | 1,190,000 | 2,445 |
| 2007-12-06 | 470 | 475 | 467 | 471 | 800,000 | 2,355 |
| 2007-12-05 | 469 | 469 | 460 | 460 | 1,235,000 | 2,300 |
| 2007-12-04 | 493 | 493 | 472 | 473 | 764,000 | 2,365 |
| 2007-12-03 | 487 | 494 | 480 | 482 | 1,017,000 | 2,410 |
| 2007-11-30 | 479 | 494 | 479 | 482 | 1,665,000 | 2,410 |
| 2007-11-29 | 461 | 467 | 457 | 466 | 1,214,000 | 2,330 |
| 2007-11-28 | 457 | 464 | 450 | 454 | 1,139,000 | 2,270 |
| 2007-11-27 | 440 | 465 | 438 | 454 | 2,356,000 | 2,270 |
| 2007-11-26 | 492 | 496 | 449 | 451 | 3,445,000 | 2,255 |
| 2007-11-22 | 491 | 500 | 480 | 486 | 1,635,000 | 2,430 |
| 2007-11-21 | 499 | 506 | 485 | 486 | 1,702,000 | 2,430 |
| 2007-11-20 | 471 | 499 | 465 | 496 | 2,470,000 | 2,480 |
| 2007-11-19 | 481 | 492 | 475 | 476 | 1,582,000 | 2,380 |
| 2007-11-16 | 496 | 496 | 466 | 471 | 2,804,000 | 2,355 |
| 2007-11-15 | 505 | 510 | 498 | 508 | 1,330,000 | 2,540 |
| 2007-11-14 | 491 | 504 | 489 | 497 | 957,000 | 2,485 |
| 2007-11-13 | 488 | 494 | 478 | 481 | 814,000 | 2,405 |
| 2007-11-12 | 491 | 496 | 478 | 493 | 842,000 | 2,465 |
| 2007-11-09 | 502 | 521 | 499 | 501 | 1,971,000 | 2,505 |
| 2007-11-08 | 501 | 510 | 499 | 508 | 1,156,000 | 2,540 |
| 2007-11-07 | 530 | 532 | 515 | 515 | 907,000 | 2,575 |
| 2007-11-06 | 531 | 545 | 528 | 529 | 899,000 | 2,645 |
| 2007-11-05 | 537 | 544 | 526 | 530 | 813,000 | 2,650 |
| 2007-11-02 | 541 | 550 | 536 | 545 | 1,693,000 | 2,725 |
| 2007-11-01 | 567 | 571 | 560 | 564 | 840,000 | 2,820 |
| 2007-10-31 | 564 | 580 | 564 | 577 | 1,131,000 | 2,885 |
| 2007-10-30 | 555 | 558 | 548 | 557 | 1,486,000 | 2,785 |
| 2007-10-29 | 563 | 576 | 561 | 561 | 1,164,000 | 2,805 |
| 2007-10-26 | 572 | 572 | 556 | 559 | 1,333,000 | 2,795 |
| 2007-10-25 | 585 | 589 | 573 | 578 | 890,000 | 2,890 |
| 2007-10-24 | 590 | 598 | 578 | 581 | 2,399,000 | 2,905 |
| 2007-10-23 | 565 | 584 | 558 | 578 | 3,737,000 | 2,890 |
| 2007-10-22 | 544 | 552 | 538 | 550 | 1,042,000 | 2,750 |
| 2007-10-19 | 567 | 569 | 557 | 563 | 687,000 | 2,815 |
| 2007-10-18 | 561 | 576 | 560 | 573 | 1,212,000 | 2,865 |
| 2007-10-17 | 558 | 567 | 553 | 566 | 1,773,000 | 2,830 |
| 2007-10-16 | 555 | 566 | 553 | 563 | 1,986,000 | 2,815 |
| 2007-10-15 | 549 | 554 | 544 | 553 | 759,000 | 2,765 |
| 2007-10-12 | 545 | 554 | 542 | 545 | 1,731,000 | 2,725 |
| 2007-10-11 | 528 | 547 | 528 | 543 | 932,000 | 2,715 |
| 2007-10-10 | 532 | 538 | 529 | 531 | 596,000 | 2,655 |
| 2007-10-09 | 533 | 544 | 529 | 531 | 897,000 | 2,655 |
| 2007-10-05 | 532 | 535 | 528 | 531 | 694,000 | 2,655 |
| 2007-10-04 | 539 | 542 | 535 | 537 | 603,000 | 2,685 |
| 2007-10-03 | 524 | 548 | 524 | 544 | 1,056,000 | 2,720 |
| 2007-10-02 | 544 | 544 | 529 | 531 | 911,000 | 2,655 |
| 2007-10-01 | 520 | 533 | 520 | 529 | 812,000 | 2,645 |
| 2007-09-28 | 548 | 549 | 529 | 529 | 1,129,000 | 2,645 |
| 2007-09-27 | 537 | 549 | 534 | 548 | 749,000 | 2,740 |
| 2007-09-26 | 526 | 536 | 526 | 533 | 831,000 | 2,665 |
| 2007-09-25 | 527 | 533 | 517 | 533 | 1,065,000 | 2,665 |
| 2007-09-21 | 508 | 523 | 508 | 521 | 859,000 | 2,605 |
| 2007-09-20 | 518 | 521 | 509 | 518 | 838,000 | 2,590 |
| 2007-09-19 | 499 | 508 | 498 | 508 | 736,000 | 2,540 |
| 2007-09-18 | 498 | 498 | 489 | 489 | 930,000 | 2,445 |
| 2007-09-14 | 488 | 503 | 487 | 503 | 3,543,000 | 2,515 |
| 2007-09-13 | 479 | 488 | 475 | 486 | 1,125,000 | 2,430 |
| 2007-09-12 | 475 | 484 | 468 | 470 | 1,028,000 | 2,350 |
| 2007-09-11 | 475 | 477 | 465 | 477 | 659,000 | 2,385 |
| 2007-09-10 | 473 | 479 | 468 | 476 | 1,461,000 | 2,380 |
| 2007-09-07 | 485 | 491 | 479 | 483 | 1,108,000 | 2,415 |
| 2007-09-06 | 475 | 490 | 472 | 490 | 1,085,000 | 2,450 |
| 2007-09-05 | 500 | 504 | 482 | 482 | 1,038,000 | 2,410 |
| 2007-09-04 | 501 | 503 | 496 | 497 | 701,000 | 2,485 |
| 2007-09-03 | 501 | 504 | 492 | 496 | 1,035,000 | 2,480 |
| 2007-08-31 | 486 | 503 | 483 | 500 | 735,000 | 2,500 |
| 2007-08-30 | 485 | 494 | 478 | 481 | 1,042,000 | 2,405 |
| 2007-08-29 | 475 | 484 | 471 | 481 | 711,000 | 2,405 |
| 2007-08-28 | 482 | 491 | 480 | 490 | 976,000 | 2,450 |
| 2007-08-27 | 500 | 504 | 491 | 492 | 743,000 | 2,460 |
| 2007-08-24 | 485 | 487 | 479 | 486 | 1,180,000 | 2,430 |
| 2007-08-23 | 470 | 480 | 470 | 480 | 1,579,000 | 2,400 |
| 2007-08-22 | 457 | 469 | 454 | 460 | 1,260,000 | 2,300 |
| 2007-08-21 | 465 | 472 | 458 | 462 | 1,979,000 | 2,310 |
| 2007-08-20 | 470 | 480 | 463 | 465 | 1,663,000 | 2,325 |
| 2007-08-17 | 500 | 503 | 446 | 451 | 2,386,000 | 2,255 |
| 2007-08-16 | 497 | 500 | 481 | 495 | 1,837,000 | 2,475 |
| 2007-08-15 | 511 | 515 | 500 | 507 | 1,354,000 | 2,535 |
| 2007-08-14 | 509 | 524 | 503 | 521 | 1,670,000 | 2,605 |
| 2007-08-13 | 493 | 532 | 493 | 519 | 3,123,000 | 2,595 |
| 2007-08-10 | 500 | 507 | 471 | 478 | 4,197,000 | 2,390 |
| 2007-08-09 | 550 | 559 | 513 | 517 | 4,315,000 | 2,585 |
| 2007-08-08 | 560 | 565 | 543 | 558 | 2,556,000 | 2,790 |
| 2007-08-07 | 552 | 568 | 547 | 563 | 3,170,000 | 2,815 |
| 2007-08-06 | 546 | 563 | 543 | 551 | 3,065,000 | 2,755 |
| 2007-08-03 | 538 | 560 | 532 | 555 | 3,525,000 | 2,775 |
| 2007-08-02 | 535 | 539 | 512 | 530 | 2,318,000 | 2,650 |
| 2007-08-01 | 532 | 538 | 520 | 522 | 1,959,000 | 2,610 |
| 2007-07-31 | 542 | 550 | 527 | 538 | 5,152,000 | 2,690 |
| 2007-07-30 | 550 | 569 | 526 | 541 | 8,378,000 | 2,705 |
| 2007-07-27 | 487 | 494 | 481 | 489 | 894,000 | 2,445 |
| 2007-07-26 | 503 | 509 | 500 | 502 | 531,000 | 2,510 |
| 2007-07-25 | 506 | 511 | 502 | 506 | 598,000 | 2,530 |
| 2007-07-24 | 507 | 514 | 507 | 512 | 524,000 | 2,560 |
| 2007-07-23 | 507 | 515 | 507 | 512 | 478,000 | 2,560 |
| 2007-07-20 | 509 | 516 | 509 | 513 | 492,000 | 2,565 |
| 2007-07-19 | 515 | 517 | 508 | 513 | 817,000 | 2,565 |
| 2007-07-18 | 525 | 525 | 511 | 513 | 631,000 | 2,565 |
| 2007-07-17 | 510 | 527 | 510 | 517 | 1,502,000 | 2,585 |
| 2007-07-13 | 513 | 522 | 508 | 510 | 1,811,000 | 2,550 |
| 2007-07-12 | 503 | 526 | 501 | 509 | 2,062,000 | 2,545 |
| 2007-07-11 | 493 | 500 | 492 | 498 | 707,000 | 2,490 |
| 2007-07-10 | 500 | 506 | 498 | 503 | 1,070,000 | 2,515 |
| 2007-07-09 | 495 | 510 | 494 | 506 | 3,260,000 | 2,530 |
| 2007-07-06 | 469 | 496 | 468 | 491 | 2,507,000 | 2,455 |
| 2007-07-05 | 466 | 470 | 465 | 467 | 975,000 | 2,335 |
| 2007-07-04 | 470 | 470 | 457 | 463 | 1,951,000 | 2,315 |
| 2007-07-03 | 479 | 480 | 470 | 472 | 1,072,000 | 2,360 |
| 2007-07-02 | 479 | 479 | 472 | 474 | 678,000 | 2,370 |
| 2007-06-29 | 484 | 485 | 478 | 478 | 519,000 | 2,390 |
| 2007-06-28 | 474 | 482 | 474 | 482 | 322,000 | 2,410 |
| 2007-06-27 | 478 | 483 | 473 | 476 | 650,000 | 2,380 |
| 2007-06-26 | 481 | 482 | 476 | 480 | 482,000 | 2,400 |
| 2007-06-25 | 482 | 486 | 477 | 477 | 555,000 | 2,385 |
| 2007-06-22 | 486 | 489 | 481 | 487 | 664,000 | 2,435 |
| 2007-06-21 | 485 | 495 | 485 | 491 | 887,000 | 2,455 |
| 2007-06-20 | 488 | 490 | 485 | 490 | 734,000 | 2,450 |
| 2007-06-19 | 488 | 488 | 483 | 487 | 599,000 | 2,435 |
| 2007-06-18 | 487 | 492 | 486 | 488 | 708,000 | 2,440 |
| 2007-06-15 | 479 | 486 | 475 | 482 | 1,162,000 | 2,410 |
| 2007-06-14 | 469 | 477 | 469 | 475 | 700,000 | 2,375 |
| 2007-06-13 | 469 | 471 | 466 | 466 | 672,000 | 2,330 |
| 2007-06-12 | 471 | 475 | 467 | 471 | 873,000 | 2,355 |
| 2007-06-11 | 468 | 471 | 465 | 468 | 1,041,000 | 2,340 |
| 2007-06-08 | 471 | 471 | 461 | 466 | 3,288,000 | 2,330 |
| 2007-06-07 | 475 | 475 | 470 | 475 | 1,098,000 | 2,375 |
| 2007-06-06 | 479 | 486 | 477 | 480 | 973,000 | 2,400 |
| 2007-06-05 | 488 | 492 | 477 | 480 | 1,240,000 | 2,400 |
| 2007-06-04 | 477 | 492 | 476 | 485 | 1,975,000 | 2,425 |
| 2007-06-01 | 471 | 477 | 470 | 474 | 828,000 | 2,370 |
| 2007-05-31 | 473 | 475 | 468 | 468 | 1,261,000 | 2,340 |
| 2007-05-30 | 470 | 475 | 464 | 471 | 1,406,000 | 2,355 |
| 2007-05-29 | 465 | 471 | 461 | 468 | 1,202,000 | 2,340 |
| 2007-05-28 | 452 | 468 | 452 | 468 | 1,435,000 | 2,340 |
| 2007-05-25 | 455 | 456 | 447 | 452 | 1,221,000 | 2,260 |
| 2007-05-24 | 460 | 464 | 452 | 458 | 1,142,000 | 2,290 |
| 2007-05-23 | 457 | 462 | 452 | 455 | 1,171,000 | 2,275 |
| 2007-05-22 | 457 | 457 | 437 | 454 | 1,675,000 | 2,270 |
| 2007-05-21 | 455 | 458 | 449 | 456 | 1,298,000 | 2,280 |
| 2007-05-18 | 474 | 475 | 452 | 460 | 2,393,000 | 2,300 |
| 2007-05-17 | 484 | 490 | 478 | 480 | 3,207,000 | 2,400 |
| 2007-05-16 | 487 | 488 | 451 | 471 | 3,842,000 | 2,355 |
| 2007-05-15 | 529 | 529 | 517 | 522 | 759,000 | 2,610 |
| 2007-05-14 | 534 | 537 | 529 | 530 | 868,000 | 2,650 |
| 2007-05-11 | 542 | 543 | 528 | 533 | 1,204,000 | 2,665 |
| 2007-05-10 | 543 | 544 | 534 | 544 | 841,000 | 2,720 |
| 2007-05-09 | 543 | 551 | 542 | 546 | 569,000 | 2,730 |
| 2007-05-08 | 545 | 556 | 541 | 544 | 926,000 | 2,720 |
| 2007-05-07 | 553 | 556 | 548 | 554 | 802,000 | 2,770 |
| 2007-05-02 | 545 | 553 | 544 | 551 | 371,000 | 2,755 |
| 2007-05-01 | 551 | 551 | 540 | 546 | 577,000 | 2,730 |
| 2007-04-27 | 536 | 550 | 536 | 550 | 1,239,000 | 2,750 |
| 2007-04-26 | 542 | 554 | 542 | 549 | 692,000 | 2,745 |
| 2007-04-25 | 532 | 539 | 531 | 532 | 617,000 | 2,660 |
| 2007-04-24 | 532 | 542 | 531 | 537 | 875,000 | 2,685 |
| 2007-04-23 | 550 | 551 | 538 | 542 | 909,000 | 2,710 |
| 2007-04-20 | 550 | 553 | 542 | 544 | 658,000 | 2,720 |
| 2007-04-19 | 555 | 558 | 543 | 549 | 1,168,000 | 2,745 |
| 2007-04-18 | 561 | 568 | 556 | 565 | 906,000 | 2,825 |
| 2007-04-17 | 565 | 566 | 551 | 552 | 825,000 | 2,760 |
| 2007-04-16 | 561 | 571 | 559 | 564 | 1,457,000 | 2,820 |
| 2007-04-13 | 563 | 563 | 553 | 555 | 965,000 | 2,775 |
| 2007-04-12 | 556 | 561 | 550 | 558 | 1,363,000 | 2,790 |
| 2007-04-11 | 557 | 560 | 551 | 554 | 706,000 | 2,770 |
| 2007-04-10 | 550 | 565 | 550 | 560 | 1,015,000 | 2,800 |
| 2007-04-09 | 551 | 554 | 548 | 553 | 1,013,000 | 2,765 |
| 2007-04-06 | 546 | 549 | 539 | 542 | 1,111,000 | 2,710 |
| 2007-04-05 | 544 | 552 | 542 | 546 | 1,178,000 | 2,730 |
| 2007-04-04 | 543 | 549 | 542 | 546 | 992,000 | 2,730 |
| 2007-04-03 | 541 | 553 | 536 | 545 | 1,372,000 | 2,725 |
| 2007-04-02 | 551 | 553 | 536 | 542 | 1,985,000 | 2,710 |
| 2007-03-30 | 551 | 551 | 543 | 548 | 1,217,000 | 2,740 |
| 2007-03-29 | 533 | 549 | 529 | 545 | 2,154,000 | 2,725 |
| 2007-03-28 | 543 | 545 | 526 | 532 | 1,891,000 | 2,660 |
| 2007-03-27 | 536 | 560 | 535 | 550 | 1,869,000 | 2,750 |
| 2007-03-26 | 535 | 540 | 534 | 539 | 565,000 | 2,695 |
| 2007-03-23 | 547 | 547 | 529 | 532 | 1,284,000 | 2,660 |
| 2007-03-22 | 538 | 548 | 534 | 546 | 1,287,000 | 2,730 |
| 2007-03-20 | 523 | 529 | 523 | 526 | 827,000 | 2,630 |
| 2007-03-19 | 508 | 522 | 508 | 520 | 855,000 | 2,600 |
| 2007-03-16 | 522 | 524 | 507 | 512 | 1,145,000 | 2,560 |
| 2007-03-15 | 521 | 523 | 514 | 521 | 1,181,000 | 2,605 |
| 2007-03-14 | 520 | 525 | 509 | 511 | 1,839,000 | 2,555 |
| 2007-03-13 | 534 | 543 | 532 | 540 | 2,060,000 | 2,700 |
| 2007-03-12 | 536 | 539 | 527 | 531 | 1,771,000 | 2,655 |
| 2007-03-09 | 543 | 543 | 519 | 524 | 4,853,000 | 2,620 |
| 2007-03-08 | 517 | 540 | 510 | 538 | 2,968,000 | 2,690 |
| 2007-03-07 | 515 | 523 | 501 | 507 | 2,304,000 | 2,535 |
| 2007-03-06 | 482 | 504 | 482 | 501 | 2,078,000 | 2,505 |
| 2007-03-05 | 507 | 507 | 481 | 487 | 2,561,000 | 2,435 |
| 2007-03-02 | 519 | 534 | 518 | 523 | 3,625,000 | 2,615 |
| 2007-03-01 | 500 | 509 | 491 | 509 | 2,759,000 | 2,545 |
| 2007-02-28 | 501 | 518 | 499 | 510 | 3,710,000 | 2,550 |
| 2007-02-27 | 529 | 536 | 521 | 522 | 2,737,000 | 2,610 |
| 2007-02-26 | 548 | 551 | 541 | 544 | 1,557,000 | 2,720 |
| 2007-02-23 | 551 | 557 | 543 | 550 | 1,190,000 | 2,750 |
| 2007-02-22 | 559 | 562 | 554 | 557 | 1,318,000 | 2,785 |
| 2007-02-21 | 553 | 562 | 553 | 556 | 964,000 | 2,780 |
| 2007-02-20 | 559 | 561 | 552 | 557 | 1,032,000 | 2,785 |
| 2007-02-19 | 569 | 571 | 562 | 562 | 733,000 | 2,810 |
| 2007-02-16 | 568 | 574 | 565 | 570 | 1,323,000 | 2,850 |
| 2007-02-15 | 575 | 577 | 560 | 561 | 1,268,000 | 2,805 |
| 2007-02-14 | 566 | 573 | 562 | 570 | 1,052,000 | 2,850 |
| 2007-02-13 | 560 | 573 | 560 | 568 | 1,237,000 | 2,840 |
| 2007-02-09 | 552 | 572 | 551 | 564 | 2,384,000 | 2,820 |
| 2007-02-08 | 564 | 567 | 547 | 552 | 2,240,000 | 2,760 |
| 2007-02-07 | 575 | 579 | 563 | 572 | 3,309,000 | 2,860 |
| 2007-02-06 | 580 | 593 | 565 | 589 | 8,269,000 | 2,945 |
| 2007-02-05 | 558 | 562 | 548 | 554 | 1,840,000 | 2,770 |
| 2007-02-02 | 542 | 557 | 541 | 551 | 3,668,000 | 2,755 |
| 2007-02-01 | 530 | 537 | 525 | 536 | 2,407,000 | 2,680 |
| 2007-01-31 | 517 | 543 | 515 | 525 | 5,536,000 | 2,625 |
| 2007-01-30 | 514 | 517 | 507 | 509 | 991,000 | 2,545 |
| 2007-01-29 | 520 | 520 | 513 | 514 | 979,000 | 2,570 |
| 2007-01-26 | 504 | 518 | 502 | 518 | 1,072,000 | 2,590 |
| 2007-01-25 | 526 | 526 | 512 | 514 | 1,281,000 | 2,570 |
| 2007-01-24 | 520 | 529 | 517 | 517 | 1,730,000 | 2,585 |
| 2007-01-23 | 510 | 512 | 503 | 510 | 1,391,000 | 2,550 |
| 2007-01-22 | 505 | 513 | 505 | 510 | 693,000 | 2,550 |
| 2007-01-19 | 510 | 516 | 501 | 507 | 2,092,000 | 2,535 |
| 2007-01-18 | 497 | 520 | 493 | 516 | 3,101,000 | 2,580 |
| 2007-01-17 | 492 | 500 | 486 | 498 | 1,367,000 | 2,490 |
| 2007-01-16 | 493 | 493 | 481 | 493 | 2,273,000 | 2,465 |
| 2007-01-15 | 489 | 500 | 485 | 498 | 4,667,000 | 2,490 |
| 2007-01-12 | 446 | 472 | 445 | 470 | 5,399,000 | 2,350 |
| 2007-01-11 | 442 | 444 | 435 | 437 | 1,403,000 | 2,185 |
| 2007-01-10 | 452 | 453 | 442 | 445 | 1,332,000 | 2,225 |
| 2007-01-09 | 450 | 453 | 446 | 450 | 1,095,000 | 2,250 |
| 2007-01-05 | 459 | 462 | 447 | 449 | 1,761,000 | 2,245 |
| 2007-01-04 | 453 | 456 | 450 | 455 | 599,000 | 2,275 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
