4041 日本曹達(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 319 | 355 | 319 | 355 | 711,000 | 1,775 |
| 2008-12-29 | 318 | 319 | 312 | 317 | 455,000 | 1,585 |
| 2008-12-26 | 314 | 319 | 309 | 317 | 562,000 | 1,585 |
| 2008-12-25 | 315 | 315 | 309 | 312 | 339,000 | 1,560 |
| 2008-12-24 | 320 | 320 | 309 | 314 | 472,000 | 1,570 |
| 2008-12-22 | 312 | 323 | 310 | 322 | 913,000 | 1,610 |
| 2008-12-19 | 316 | 325 | 314 | 317 | 1,405,000 | 1,585 |
| 2008-12-18 | 320 | 334 | 315 | 318 | 2,235,000 | 1,590 |
| 2008-12-17 | 347 | 348 | 317 | 325 | 1,694,000 | 1,625 |
| 2008-12-16 | 341 | 347 | 338 | 342 | 833,000 | 1,710 |
| 2008-12-15 | 342 | 352 | 336 | 351 | 1,765,000 | 1,755 |
| 2008-12-12 | 334 | 353 | 321 | 326 | 4,701,000 | 1,630 |
| 2008-12-11 | 341 | 357 | 340 | 345 | 2,543,000 | 1,725 |
| 2008-12-10 | 339 | 350 | 332 | 345 | 1,626,000 | 1,725 |
| 2008-12-09 | 341 | 353 | 329 | 337 | 3,197,000 | 1,685 |
| 2008-12-08 | 305 | 339 | 305 | 337 | 4,424,000 | 1,685 |
| 2008-12-05 | 288 | 314 | 284 | 309 | 4,802,000 | 1,545 |
| 2008-12-04 | 273 | 286 | 270 | 284 | 2,256,000 | 1,420 |
| 2008-12-03 | 259 | 271 | 259 | 269 | 1,263,000 | 1,345 |
| 2008-12-02 | 276 | 277 | 257 | 257 | 1,683,000 | 1,285 |
| 2008-12-01 | 283 | 294 | 283 | 287 | 980,000 | 1,435 |
| 2008-11-28 | 278 | 286 | 273 | 286 | 1,025,000 | 1,430 |
| 2008-11-27 | 282 | 285 | 275 | 277 | 687,000 | 1,385 |
| 2008-11-26 | 268 | 282 | 262 | 278 | 1,622,000 | 1,390 |
| 2008-11-25 | 267 | 271 | 257 | 269 | 1,330,000 | 1,345 |
| 2008-11-21 | 246 | 260 | 240 | 256 | 1,459,000 | 1,280 |
| 2008-11-20 | 261 | 270 | 255 | 256 | 1,566,000 | 1,280 |
| 2008-11-19 | 276 | 281 | 265 | 273 | 1,273,000 | 1,365 |
| 2008-11-18 | 270 | 278 | 270 | 277 | 1,219,000 | 1,385 |
| 2008-11-17 | 276 | 289 | 270 | 279 | 1,711,000 | 1,395 |
| 2008-11-14 | 274 | 281 | 270 | 280 | 2,976,000 | 1,400 |
| 2008-11-13 | 268 | 272 | 260 | 265 | 2,249,000 | 1,325 |
| 2008-11-12 | 264 | 281 | 262 | 277 | 2,497,000 | 1,385 |
| 2008-11-11 | 272 | 275 | 265 | 266 | 1,768,000 | 1,330 |
| 2008-11-10 | 270 | 279 | 268 | 278 | 2,326,000 | 1,390 |
| 2008-11-07 | 248 | 265 | 239 | 256 | 2,646,000 | 1,280 |
| 2008-11-06 | 269 | 273 | 255 | 257 | 2,561,000 | 1,285 |
| 2008-11-05 | 291 | 294 | 277 | 288 | 2,820,000 | 1,440 |
| 2008-11-04 | 281 | 286 | 276 | 284 | 2,444,000 | 1,420 |
| 2008-10-31 | 293 | 297 | 271 | 271 | 5,432,000 | 1,355 |
| 2008-10-30 | 292 | 321 | 283 | 318 | 4,116,000 | 1,590 |
| 2008-10-29 | 279 | 285 | 252 | 278 | 3,331,000 | 1,390 |
| 2008-10-28 | 220 | 264 | 213 | 264 | 3,200,000 | 1,320 |
| 2008-10-27 | 250 | 264 | 224 | 225 | 3,482,000 | 1,125 |
| 2008-10-24 | 278 | 280 | 253 | 254 | 2,654,000 | 1,270 |
| 2008-10-23 | 272 | 302 | 263 | 298 | 4,741,000 | 1,490 |
| 2008-10-22 | 298 | 301 | 281 | 281 | 3,001,000 | 1,405 |
| 2008-10-21 | 304 | 315 | 294 | 313 | 2,598,000 | 1,565 |
| 2008-10-20 | 278 | 300 | 276 | 299 | 2,146,000 | 1,495 |
| 2008-10-17 | 273 | 284 | 270 | 283 | 1,985,000 | 1,415 |
| 2008-10-16 | 280 | 293 | 264 | 264 | 2,929,000 | 1,320 |
| 2008-10-15 | 315 | 326 | 303 | 320 | 1,753,000 | 1,600 |
| 2008-10-14 | 322 | 331 | 312 | 329 | 1,909,000 | 1,645 |
| 2008-10-10 | 271 | 286 | 266 | 272 | 4,195,000 | 1,360 |
| 2008-10-09 | 303 | 330 | 303 | 321 | 2,288,000 | 1,605 |
| 2008-10-08 | 350 | 352 | 308 | 308 | 2,422,000 | 1,540 |
| 2008-10-07 | 345 | 370 | 339 | 365 | 2,511,000 | 1,825 |
| 2008-10-06 | 380 | 384 | 357 | 360 | 1,307,000 | 1,800 |
| 2008-10-03 | 391 | 401 | 380 | 391 | 1,327,000 | 1,955 |
| 2008-10-02 | 417 | 418 | 395 | 395 | 1,331,000 | 1,975 |
| 2008-10-01 | 429 | 429 | 407 | 417 | 1,739,000 | 2,085 |
| 2008-09-30 | 412 | 424 | 407 | 419 | 1,206,000 | 2,095 |
| 2008-09-29 | 443 | 443 | 428 | 429 | 1,300,000 | 2,145 |
| 2008-09-26 | 449 | 452 | 440 | 444 | 1,291,000 | 2,220 |
| 2008-09-25 | 460 | 461 | 447 | 450 | 1,229,000 | 2,250 |
| 2008-09-24 | 470 | 474 | 467 | 470 | 1,504,000 | 2,350 |
| 2008-09-22 | 478 | 486 | 474 | 481 | 1,028,000 | 2,405 |
| 2008-09-19 | 480 | 489 | 460 | 466 | 2,006,000 | 2,330 |
| 2008-09-18 | 455 | 484 | 452 | 479 | 1,677,000 | 2,395 |
| 2008-09-17 | 479 | 479 | 460 | 470 | 1,611,000 | 2,350 |
| 2008-09-16 | 458 | 469 | 453 | 458 | 2,192,000 | 2,290 |
| 2008-09-12 | 477 | 482 | 463 | 470 | 4,029,000 | 2,350 |
| 2008-09-11 | 484 | 488 | 473 | 473 | 2,111,000 | 2,365 |
| 2008-09-10 | 503 | 506 | 484 | 492 | 2,313,000 | 2,460 |
| 2008-09-09 | 504 | 511 | 500 | 508 | 2,074,000 | 2,540 |
| 2008-09-08 | 504 | 512 | 492 | 502 | 2,151,000 | 2,510 |
| 2008-09-05 | 496 | 506 | 496 | 499 | 2,939,000 | 2,495 |
| 2008-09-04 | 522 | 526 | 513 | 515 | 2,518,000 | 2,575 |
| 2008-09-03 | 530 | 535 | 524 | 532 | 1,697,000 | 2,660 |
| 2008-09-02 | 538 | 546 | 517 | 520 | 3,435,000 | 2,600 |
| 2008-09-01 | 531 | 545 | 525 | 540 | 2,838,000 | 2,700 |
| 2008-08-29 | 535 | 538 | 529 | 536 | 2,472,000 | 2,680 |
| 2008-08-28 | 527 | 537 | 519 | 527 | 4,083,000 | 2,635 |
| 2008-08-27 | 515 | 533 | 515 | 525 | 4,901,000 | 2,625 |
| 2008-08-26 | 494 | 508 | 493 | 505 | 1,659,000 | 2,525 |
| 2008-08-25 | 500 | 507 | 495 | 499 | 2,480,000 | 2,495 |
| 2008-08-22 | 501 | 505 | 487 | 492 | 2,765,000 | 2,460 |
| 2008-08-21 | 485 | 512 | 485 | 510 | 5,225,000 | 2,550 |
| 2008-08-20 | 478 | 491 | 477 | 484 | 2,114,000 | 2,420 |
| 2008-08-19 | 483 | 488 | 478 | 481 | 1,725,000 | 2,405 |
| 2008-08-18 | 478 | 504 | 478 | 491 | 3,311,000 | 2,455 |
| 2008-08-15 | 475 | 483 | 470 | 479 | 1,746,000 | 2,395 |
| 2008-08-14 | 472 | 484 | 467 | 473 | 2,193,000 | 2,365 |
| 2008-08-13 | 478 | 482 | 468 | 471 | 2,105,000 | 2,355 |
| 2008-08-12 | 499 | 499 | 479 | 482 | 2,310,000 | 2,410 |
| 2008-08-11 | 472 | 503 | 470 | 496 | 4,645,000 | 2,480 |
| 2008-08-08 | 469 | 490 | 465 | 474 | 4,552,000 | 2,370 |
| 2008-08-07 | 480 | 484 | 458 | 471 | 5,860,000 | 2,355 |
| 2008-08-06 | 487 | 507 | 481 | 495 | 6,552,000 | 2,475 |
| 2008-08-05 | 464 | 487 | 459 | 482 | 8,790,000 | 2,410 |
| 2008-08-04 | 436 | 460 | 432 | 456 | 6,031,000 | 2,280 |
| 2008-08-01 | 447 | 454 | 433 | 442 | 9,365,000 | 2,210 |
| 2008-07-31 | 391 | 451 | 391 | 451 | 13,195,000 | 2,255 |
| 2008-07-30 | 366 | 371 | 364 | 371 | 1,045,000 | 1,855 |
| 2008-07-29 | 354 | 361 | 349 | 361 | 807,000 | 1,805 |
| 2008-07-28 | 358 | 367 | 354 | 357 | 1,600,000 | 1,785 |
| 2008-07-25 | 347 | 355 | 342 | 353 | 1,428,000 | 1,765 |
| 2008-07-24 | 345 | 348 | 341 | 346 | 1,318,000 | 1,730 |
| 2008-07-23 | 331 | 344 | 331 | 340 | 1,195,000 | 1,700 |
| 2008-07-22 | 332 | 333 | 325 | 330 | 1,044,000 | 1,650 |
| 2008-07-18 | 319 | 332 | 319 | 328 | 1,046,000 | 1,640 |
| 2008-07-17 | 327 | 329 | 323 | 328 | 702,000 | 1,640 |
| 2008-07-16 | 328 | 332 | 325 | 326 | 939,000 | 1,630 |
| 2008-07-15 | 339 | 339 | 326 | 333 | 914,000 | 1,665 |
| 2008-07-14 | 340 | 345 | 336 | 339 | 1,116,000 | 1,695 |
| 2008-07-11 | 350 | 350 | 331 | 336 | 2,848,000 | 1,680 |
| 2008-07-10 | 339 | 355 | 338 | 349 | 861,000 | 1,745 |
| 2008-07-09 | 344 | 357 | 341 | 344 | 1,039,000 | 1,720 |
| 2008-07-08 | 343 | 344 | 336 | 340 | 930,000 | 1,700 |
| 2008-07-07 | 339 | 347 | 334 | 342 | 836,000 | 1,710 |
| 2008-07-04 | 326 | 340 | 326 | 338 | 1,249,000 | 1,690 |
| 2008-07-03 | 330 | 335 | 322 | 327 | 1,972,000 | 1,635 |
| 2008-07-02 | 344 | 344 | 332 | 333 | 853,000 | 1,665 |
| 2008-07-01 | 345 | 345 | 334 | 339 | 780,000 | 1,695 |
| 2008-06-30 | 340 | 344 | 334 | 336 | 762,000 | 1,680 |
| 2008-06-27 | 330 | 338 | 329 | 338 | 759,000 | 1,690 |
| 2008-06-26 | 339 | 345 | 336 | 337 | 586,000 | 1,685 |
| 2008-06-25 | 341 | 342 | 329 | 337 | 770,000 | 1,685 |
| 2008-06-24 | 338 | 341 | 335 | 338 | 642,000 | 1,690 |
| 2008-06-23 | 320 | 342 | 318 | 338 | 1,732,000 | 1,690 |
| 2008-06-20 | 336 | 338 | 321 | 324 | 1,170,000 | 1,620 |
| 2008-06-19 | 343 | 343 | 331 | 332 | 1,065,000 | 1,660 |
| 2008-06-18 | 346 | 349 | 342 | 344 | 672,000 | 1,720 |
| 2008-06-17 | 349 | 350 | 345 | 347 | 779,000 | 1,735 |
| 2008-06-16 | 344 | 350 | 340 | 347 | 817,000 | 1,735 |
| 2008-06-13 | 352 | 354 | 338 | 341 | 5,157,000 | 1,705 |
| 2008-06-12 | 339 | 348 | 337 | 342 | 1,062,000 | 1,710 |
| 2008-06-11 | 349 | 354 | 342 | 345 | 1,202,000 | 1,725 |
| 2008-06-10 | 357 | 359 | 347 | 349 | 993,000 | 1,745 |
| 2008-06-09 | 355 | 356 | 351 | 353 | 1,056,000 | 1,765 |
| 2008-06-06 | 372 | 372 | 362 | 363 | 1,125,000 | 1,815 |
| 2008-06-05 | 366 | 371 | 362 | 366 | 1,167,000 | 1,830 |
| 2008-06-04 | 367 | 369 | 364 | 366 | 1,107,000 | 1,830 |
| 2008-06-03 | 370 | 372 | 363 | 365 | 1,111,000 | 1,825 |
| 2008-06-02 | 370 | 379 | 367 | 374 | 1,111,000 | 1,870 |
| 2008-05-30 | 365 | 370 | 363 | 367 | 783,000 | 1,835 |
| 2008-05-29 | 353 | 363 | 350 | 360 | 1,154,000 | 1,800 |
| 2008-05-28 | 356 | 359 | 345 | 348 | 1,126,000 | 1,740 |
| 2008-05-27 | 355 | 361 | 354 | 356 | 1,038,000 | 1,780 |
| 2008-05-26 | 364 | 364 | 356 | 357 | 1,016,000 | 1,785 |
| 2008-05-23 | 367 | 372 | 363 | 367 | 881,000 | 1,835 |
| 2008-05-22 | 357 | 365 | 350 | 363 | 1,544,000 | 1,815 |
| 2008-05-21 | 368 | 368 | 360 | 363 | 1,771,000 | 1,815 |
| 2008-05-20 | 380 | 380 | 371 | 373 | 1,441,000 | 1,865 |
| 2008-05-19 | 383 | 384 | 372 | 379 | 1,850,000 | 1,895 |
| 2008-05-16 | 371 | 383 | 354 | 381 | 5,629,000 | 1,905 |
| 2008-05-15 | 423 | 430 | 416 | 426 | 1,881,000 | 2,130 |
| 2008-05-14 | 402 | 426 | 400 | 426 | 2,027,000 | 2,130 |
| 2008-05-13 | 392 | 404 | 385 | 397 | 2,270,000 | 1,985 |
| 2008-05-12 | 385 | 398 | 378 | 391 | 1,312,000 | 1,955 |
| 2008-05-09 | 381 | 408 | 378 | 395 | 2,947,000 | 1,975 |
| 2008-05-08 | 376 | 392 | 373 | 381 | 963,000 | 1,905 |
| 2008-05-07 | 384 | 389 | 375 | 380 | 1,459,000 | 1,900 |
| 2008-05-02 | 389 | 390 | 381 | 387 | 946,000 | 1,935 |
| 2008-05-01 | 370 | 395 | 368 | 385 | 2,777,000 | 1,925 |
| 2008-04-30 | 372 | 373 | 365 | 369 | 1,537,000 | 1,845 |
| 2008-04-28 | 359 | 375 | 353 | 369 | 4,006,000 | 1,845 |
| 2008-04-25 | 339 | 342 | 330 | 339 | 1,882,000 | 1,695 |
| 2008-04-24 | 349 | 350 | 337 | 339 | 5,487,000 | 1,695 |
| 2008-04-23 | 348 | 387 | 348 | 379 | 2,152,000 | 1,895 |
| 2008-04-22 | 351 | 355 | 349 | 349 | 802,000 | 1,745 |
| 2008-04-21 | 360 | 360 | 349 | 351 | 610,000 | 1,755 |
| 2008-04-18 | 345 | 352 | 342 | 350 | 582,000 | 1,750 |
| 2008-04-17 | 348 | 351 | 341 | 346 | 866,000 | 1,730 |
| 2008-04-16 | 342 | 349 | 341 | 345 | 460,000 | 1,725 |
| 2008-04-15 | 340 | 346 | 337 | 337 | 553,000 | 1,685 |
| 2008-04-14 | 339 | 340 | 328 | 339 | 604,000 | 1,695 |
| 2008-04-11 | 335 | 344 | 325 | 341 | 2,124,000 | 1,705 |
| 2008-04-10 | 338 | 338 | 329 | 331 | 924,000 | 1,655 |
| 2008-04-09 | 343 | 348 | 335 | 342 | 1,099,000 | 1,710 |
| 2008-04-08 | 337 | 338 | 332 | 334 | 339,000 | 1,670 |
| 2008-04-07 | 337 | 339 | 331 | 339 | 494,000 | 1,695 |
| 2008-04-04 | 337 | 341 | 333 | 340 | 482,000 | 1,700 |
| 2008-04-03 | 333 | 342 | 330 | 342 | 736,000 | 1,710 |
| 2008-04-02 | 335 | 335 | 331 | 335 | 707,000 | 1,675 |
| 2008-04-01 | 316 | 333 | 314 | 325 | 914,000 | 1,625 |
| 2008-03-31 | 325 | 326 | 316 | 321 | 752,000 | 1,605 |
| 2008-03-28 | 311 | 329 | 308 | 329 | 1,045,000 | 1,645 |
| 2008-03-27 | 312 | 314 | 304 | 310 | 978,000 | 1,550 |
| 2008-03-26 | 306 | 310 | 305 | 309 | 559,000 | 1,545 |
| 2008-03-25 | 317 | 319 | 308 | 313 | 783,000 | 1,565 |
| 2008-03-24 | 310 | 315 | 310 | 312 | 438,000 | 1,560 |
| 2008-03-21 | 307 | 311 | 303 | 310 | 801,000 | 1,550 |
| 2008-03-19 | 316 | 316 | 301 | 305 | 506,000 | 1,525 |
| 2008-03-18 | 295 | 302 | 292 | 302 | 757,000 | 1,510 |
| 2008-03-17 | 310 | 314 | 289 | 294 | 1,100,000 | 1,470 |
| 2008-03-14 | 311 | 326 | 304 | 305 | 4,849,000 | 1,525 |
| 2008-03-13 | 316 | 321 | 308 | 309 | 1,110,000 | 1,545 |
| 2008-03-12 | 331 | 335 | 318 | 321 | 946,000 | 1,605 |
| 2008-03-11 | 305 | 322 | 304 | 319 | 951,000 | 1,595 |
| 2008-03-10 | 323 | 329 | 310 | 310 | 813,000 | 1,550 |
| 2008-03-07 | 328 | 332 | 325 | 328 | 658,000 | 1,640 |
| 2008-03-06 | 337 | 349 | 337 | 343 | 629,000 | 1,715 |
| 2008-03-05 | 340 | 343 | 332 | 336 | 898,000 | 1,680 |
| 2008-03-04 | 351 | 351 | 338 | 346 | 624,000 | 1,730 |
| 2008-03-03 | 359 | 359 | 346 | 346 | 1,203,000 | 1,730 |
| 2008-02-29 | 365 | 372 | 365 | 369 | 447,000 | 1,845 |
| 2008-02-28 | 369 | 381 | 369 | 374 | 857,000 | 1,870 |
| 2008-02-27 | 370 | 378 | 369 | 374 | 722,000 | 1,870 |
| 2008-02-26 | 373 | 375 | 362 | 364 | 691,000 | 1,820 |
| 2008-02-25 | 362 | 377 | 360 | 373 | 1,905,000 | 1,865 |
| 2008-02-22 | 348 | 360 | 346 | 357 | 904,000 | 1,785 |
| 2008-02-21 | 346 | 359 | 346 | 356 | 1,393,000 | 1,780 |
| 2008-02-20 | 360 | 362 | 340 | 341 | 1,647,000 | 1,705 |
| 2008-02-19 | 360 | 365 | 354 | 360 | 1,635,000 | 1,800 |
| 2008-02-18 | 341 | 360 | 341 | 356 | 1,113,000 | 1,780 |
| 2008-02-15 | 328 | 339 | 326 | 336 | 1,254,000 | 1,680 |
| 2008-02-14 | 334 | 338 | 331 | 338 | 935,000 | 1,690 |
| 2008-02-13 | 319 | 334 | 319 | 323 | 1,068,000 | 1,615 |
| 2008-02-12 | 320 | 322 | 311 | 315 | 1,182,000 | 1,575 |
| 2008-02-08 | 322 | 327 | 315 | 325 | 2,447,000 | 1,625 |
| 2008-02-07 | 324 | 329 | 320 | 327 | 1,017,000 | 1,635 |
| 2008-02-06 | 330 | 332 | 322 | 325 | 1,551,000 | 1,625 |
| 2008-02-05 | 348 | 348 | 338 | 340 | 1,329,000 | 1,700 |
| 2008-02-04 | 343 | 348 | 338 | 347 | 1,382,000 | 1,735 |
| 2008-02-01 | 350 | 352 | 336 | 338 | 2,218,000 | 1,690 |
| 2008-01-31 | 372 | 374 | 346 | 349 | 3,471,000 | 1,745 |
| 2008-01-30 | 383 | 389 | 375 | 379 | 969,000 | 1,895 |
| 2008-01-29 | 382 | 392 | 373 | 388 | 1,241,000 | 1,940 |
| 2008-01-28 | 381 | 390 | 378 | 382 | 1,641,000 | 1,910 |
| 2008-01-25 | 385 | 392 | 379 | 386 | 1,108,000 | 1,930 |
| 2008-01-24 | 368 | 384 | 368 | 379 | 1,815,000 | 1,895 |
| 2008-01-23 | 361 | 369 | 346 | 358 | 1,634,000 | 1,790 |
| 2008-01-22 | 355 | 359 | 336 | 345 | 1,248,000 | 1,725 |
| 2008-01-21 | 387 | 390 | 370 | 370 | 1,080,000 | 1,850 |
| 2008-01-18 | 378 | 400 | 373 | 396 | 1,256,000 | 1,980 |
| 2008-01-17 | 372 | 395 | 372 | 388 | 1,170,000 | 1,940 |
| 2008-01-16 | 380 | 392 | 369 | 371 | 1,302,000 | 1,855 |
| 2008-01-15 | 410 | 414 | 388 | 392 | 1,285,000 | 1,960 |
| 2008-01-11 | 410 | 414 | 405 | 406 | 1,828,000 | 2,030 |
| 2008-01-10 | 415 | 417 | 411 | 412 | 802,000 | 2,060 |
| 2008-01-09 | 413 | 415 | 403 | 412 | 2,074,000 | 2,060 |
| 2008-01-08 | 421 | 430 | 419 | 428 | 724,000 | 2,140 |
| 2008-01-07 | 431 | 435 | 425 | 426 | 1,001,000 | 2,130 |
| 2008-01-04 | 450 | 458 | 431 | 436 | 663,000 | 2,180 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
