4041 日本曹達(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 331 | 335 | 323 | 334 | 537,000 | 1,670 |
| 2009-12-29 | 331 | 337 | 330 | 331 | 940,000 | 1,655 |
| 2009-12-28 | 328 | 338 | 327 | 336 | 603,000 | 1,680 |
| 2009-12-25 | 334 | 334 | 328 | 330 | 419,000 | 1,650 |
| 2009-12-24 | 326 | 338 | 326 | 334 | 1,000,000 | 1,670 |
| 2009-12-22 | 326 | 332 | 324 | 331 | 972,000 | 1,655 |
| 2009-12-21 | 317 | 321 | 316 | 321 | 370,000 | 1,605 |
| 2009-12-18 | 315 | 316 | 309 | 315 | 767,000 | 1,575 |
| 2009-12-17 | 322 | 324 | 315 | 315 | 751,000 | 1,575 |
| 2009-12-16 | 318 | 321 | 315 | 318 | 471,000 | 1,590 |
| 2009-12-15 | 318 | 318 | 312 | 316 | 362,000 | 1,580 |
| 2009-12-14 | 314 | 318 | 309 | 314 | 492,000 | 1,570 |
| 2009-12-11 | 312 | 319 | 305 | 316 | 2,814,000 | 1,580 |
| 2009-12-10 | 314 | 316 | 304 | 306 | 486,000 | 1,530 |
| 2009-12-09 | 316 | 316 | 308 | 310 | 492,000 | 1,550 |
| 2009-12-08 | 316 | 322 | 314 | 321 | 661,000 | 1,605 |
| 2009-12-07 | 330 | 331 | 324 | 326 | 495,000 | 1,630 |
| 2009-12-04 | 322 | 325 | 317 | 320 | 586,000 | 1,600 |
| 2009-12-03 | 310 | 322 | 310 | 321 | 762,000 | 1,605 |
| 2009-12-02 | 314 | 314 | 305 | 309 | 681,000 | 1,545 |
| 2009-12-01 | 294 | 316 | 294 | 312 | 1,467,000 | 1,560 |
| 2009-11-30 | 291 | 299 | 289 | 294 | 1,167,000 | 1,470 |
| 2009-11-27 | 289 | 295 | 288 | 288 | 1,063,000 | 1,440 |
| 2009-11-26 | 304 | 308 | 301 | 304 | 886,000 | 1,520 |
| 2009-11-25 | 314 | 314 | 304 | 309 | 530,000 | 1,545 |
| 2009-11-24 | 320 | 320 | 309 | 313 | 695,000 | 1,565 |
| 2009-11-20 | 309 | 318 | 305 | 316 | 973,000 | 1,580 |
| 2009-11-19 | 317 | 317 | 310 | 316 | 887,000 | 1,580 |
| 2009-11-18 | 319 | 322 | 313 | 316 | 968,000 | 1,580 |
| 2009-11-17 | 330 | 331 | 319 | 322 | 727,000 | 1,610 |
| 2009-11-16 | 331 | 331 | 323 | 325 | 414,000 | 1,625 |
| 2009-11-13 | 333 | 333 | 323 | 330 | 1,249,000 | 1,650 |
| 2009-11-12 | 350 | 350 | 334 | 338 | 828,000 | 1,690 |
| 2009-11-11 | 349 | 354 | 346 | 348 | 709,000 | 1,740 |
| 2009-11-10 | 354 | 357 | 348 | 354 | 1,051,000 | 1,770 |
| 2009-11-09 | 358 | 358 | 351 | 352 | 554,000 | 1,760 |
| 2009-11-06 | 362 | 363 | 355 | 357 | 847,000 | 1,785 |
| 2009-11-05 | 358 | 372 | 353 | 365 | 1,117,000 | 1,825 |
| 2009-11-04 | 357 | 361 | 354 | 358 | 661,000 | 1,790 |
| 2009-11-02 | 358 | 362 | 353 | 359 | 1,103,000 | 1,795 |
| 2009-10-30 | 375 | 375 | 365 | 370 | 744,000 | 1,850 |
| 2009-10-29 | 368 | 372 | 363 | 369 | 1,418,000 | 1,845 |
| 2009-10-28 | 395 | 397 | 381 | 383 | 795,000 | 1,915 |
| 2009-10-27 | 403 | 403 | 395 | 399 | 812,000 | 1,995 |
| 2009-10-26 | 389 | 398 | 386 | 393 | 611,000 | 1,965 |
| 2009-10-23 | 389 | 390 | 381 | 387 | 833,000 | 1,935 |
| 2009-10-22 | 385 | 385 | 376 | 385 | 525,000 | 1,925 |
| 2009-10-21 | 393 | 397 | 389 | 392 | 611,000 | 1,960 |
| 2009-10-20 | 386 | 394 | 386 | 392 | 735,000 | 1,960 |
| 2009-10-19 | 378 | 384 | 373 | 383 | 837,000 | 1,915 |
| 2009-10-16 | 385 | 388 | 384 | 387 | 748,000 | 1,935 |
| 2009-10-15 | 380 | 385 | 377 | 383 | 802,000 | 1,915 |
| 2009-10-14 | 379 | 379 | 366 | 371 | 958,000 | 1,855 |
| 2009-10-13 | 377 | 381 | 370 | 378 | 841,000 | 1,890 |
| 2009-10-09 | 373 | 380 | 368 | 377 | 1,560,000 | 1,885 |
| 2009-10-08 | 370 | 372 | 363 | 368 | 815,000 | 1,840 |
| 2009-10-07 | 358 | 370 | 356 | 367 | 996,000 | 1,835 |
| 2009-10-06 | 361 | 365 | 355 | 363 | 788,000 | 1,815 |
| 2009-10-05 | 366 | 369 | 356 | 360 | 640,000 | 1,800 |
| 2009-10-02 | 369 | 377 | 365 | 371 | 1,219,000 | 1,855 |
| 2009-10-01 | 378 | 382 | 366 | 372 | 702,000 | 1,860 |
| 2009-09-30 | 382 | 384 | 378 | 379 | 556,000 | 1,895 |
| 2009-09-29 | 384 | 388 | 376 | 380 | 1,431,000 | 1,900 |
| 2009-09-28 | 400 | 400 | 388 | 392 | 663,000 | 1,960 |
| 2009-09-25 | 427 | 427 | 409 | 414 | 848,000 | 2,070 |
| 2009-09-24 | 414 | 423 | 413 | 422 | 1,138,000 | 2,110 |
| 2009-09-18 | 432 | 434 | 425 | 429 | 499,000 | 2,145 |
| 2009-09-17 | 431 | 439 | 426 | 437 | 800,000 | 2,185 |
| 2009-09-16 | 417 | 432 | 417 | 426 | 711,000 | 2,130 |
| 2009-09-15 | 434 | 434 | 421 | 422 | 602,000 | 2,110 |
| 2009-09-14 | 447 | 447 | 429 | 430 | 598,000 | 2,150 |
| 2009-09-11 | 448 | 449 | 440 | 446 | 3,195,000 | 2,230 |
| 2009-09-10 | 435 | 446 | 432 | 445 | 931,000 | 2,225 |
| 2009-09-09 | 435 | 440 | 433 | 439 | 628,000 | 2,195 |
| 2009-09-08 | 433 | 436 | 424 | 436 | 598,000 | 2,180 |
| 2009-09-07 | 423 | 428 | 423 | 428 | 607,000 | 2,140 |
| 2009-09-04 | 432 | 432 | 412 | 418 | 846,000 | 2,090 |
| 2009-09-03 | 428 | 435 | 425 | 428 | 510,000 | 2,140 |
| 2009-09-02 | 432 | 434 | 426 | 431 | 966,000 | 2,155 |
| 2009-09-01 | 441 | 451 | 440 | 447 | 421,000 | 2,235 |
| 2009-08-31 | 453 | 462 | 438 | 442 | 789,000 | 2,210 |
| 2009-08-28 | 459 | 462 | 449 | 452 | 558,000 | 2,260 |
| 2009-08-27 | 460 | 468 | 450 | 456 | 854,000 | 2,280 |
| 2009-08-26 | 447 | 469 | 444 | 465 | 1,213,000 | 2,325 |
| 2009-08-25 | 449 | 453 | 444 | 444 | 700,000 | 2,220 |
| 2009-08-24 | 451 | 459 | 445 | 454 | 758,000 | 2,270 |
| 2009-08-21 | 449 | 450 | 428 | 436 | 1,078,000 | 2,180 |
| 2009-08-20 | 449 | 453 | 435 | 448 | 1,411,000 | 2,240 |
| 2009-08-19 | 463 | 467 | 458 | 459 | 517,000 | 2,295 |
| 2009-08-18 | 461 | 473 | 460 | 468 | 820,000 | 2,340 |
| 2009-08-17 | 471 | 476 | 460 | 460 | 879,000 | 2,300 |
| 2009-08-14 | 486 | 486 | 475 | 480 | 1,349,000 | 2,400 |
| 2009-08-13 | 491 | 493 | 479 | 481 | 843,000 | 2,405 |
| 2009-08-12 | 478 | 493 | 474 | 482 | 1,304,000 | 2,410 |
| 2009-08-11 | 469 | 477 | 467 | 475 | 532,000 | 2,375 |
| 2009-08-10 | 469 | 474 | 464 | 467 | 680,000 | 2,335 |
| 2009-08-07 | 465 | 469 | 461 | 468 | 509,000 | 2,340 |
| 2009-08-06 | 451 | 466 | 445 | 461 | 691,000 | 2,305 |
| 2009-08-05 | 475 | 476 | 454 | 454 | 965,000 | 2,270 |
| 2009-08-04 | 470 | 475 | 468 | 472 | 901,000 | 2,360 |
| 2009-08-03 | 467 | 473 | 460 | 462 | 549,000 | 2,310 |
| 2009-07-31 | 455 | 477 | 454 | 466 | 1,692,000 | 2,330 |
| 2009-07-30 | 450 | 453 | 436 | 440 | 806,000 | 2,200 |
| 2009-07-29 | 455 | 456 | 440 | 450 | 658,000 | 2,250 |
| 2009-07-28 | 457 | 460 | 448 | 454 | 780,000 | 2,270 |
| 2009-07-27 | 450 | 461 | 450 | 452 | 706,000 | 2,260 |
| 2009-07-24 | 452 | 452 | 438 | 445 | 601,000 | 2,225 |
| 2009-07-23 | 451 | 455 | 443 | 447 | 853,000 | 2,235 |
| 2009-07-22 | 432 | 447 | 431 | 446 | 872,000 | 2,230 |
| 2009-07-21 | 417 | 429 | 411 | 427 | 777,000 | 2,135 |
| 2009-07-17 | 418 | 418 | 407 | 408 | 633,000 | 2,040 |
| 2009-07-16 | 423 | 428 | 415 | 419 | 534,000 | 2,095 |
| 2009-07-15 | 414 | 419 | 410 | 413 | 483,000 | 2,065 |
| 2009-07-14 | 393 | 408 | 393 | 405 | 715,000 | 2,025 |
| 2009-07-13 | 408 | 409 | 386 | 388 | 639,000 | 1,940 |
| 2009-07-10 | 413 | 418 | 396 | 406 | 1,376,000 | 2,030 |
| 2009-07-09 | 406 | 410 | 399 | 408 | 689,000 | 2,040 |
| 2009-07-08 | 417 | 422 | 410 | 411 | 615,000 | 2,055 |
| 2009-07-07 | 427 | 431 | 419 | 421 | 441,000 | 2,105 |
| 2009-07-06 | 430 | 436 | 424 | 426 | 749,000 | 2,130 |
| 2009-07-03 | 421 | 427 | 417 | 425 | 965,000 | 2,125 |
| 2009-07-02 | 447 | 447 | 434 | 436 | 745,000 | 2,180 |
| 2009-07-01 | 427 | 451 | 426 | 437 | 1,140,000 | 2,185 |
| 2009-06-30 | 428 | 439 | 425 | 434 | 811,000 | 2,170 |
| 2009-06-29 | 425 | 433 | 416 | 420 | 541,000 | 2,100 |
| 2009-06-26 | 424 | 432 | 421 | 427 | 854,000 | 2,135 |
| 2009-06-25 | 412 | 428 | 412 | 420 | 819,000 | 2,100 |
| 2009-06-24 | 404 | 414 | 403 | 407 | 1,229,000 | 2,035 |
| 2009-06-23 | 427 | 430 | 407 | 409 | 2,043,000 | 2,045 |
| 2009-06-22 | 437 | 449 | 437 | 443 | 444,000 | 2,215 |
| 2009-06-19 | 442 | 460 | 431 | 438 | 1,026,000 | 2,190 |
| 2009-06-18 | 445 | 454 | 441 | 446 | 590,000 | 2,230 |
| 2009-06-17 | 426 | 453 | 425 | 449 | 867,000 | 2,245 |
| 2009-06-16 | 438 | 446 | 435 | 436 | 982,000 | 2,180 |
| 2009-06-15 | 462 | 466 | 453 | 453 | 1,128,000 | 2,265 |
| 2009-06-12 | 437 | 494 | 433 | 476 | 6,028,000 | 2,380 |
| 2009-06-11 | 430 | 433 | 426 | 427 | 516,000 | 2,135 |
| 2009-06-10 | 431 | 437 | 423 | 435 | 556,000 | 2,175 |
| 2009-06-09 | 428 | 430 | 420 | 426 | 537,000 | 2,130 |
| 2009-06-08 | 427 | 433 | 425 | 428 | 467,000 | 2,140 |
| 2009-06-05 | 436 | 436 | 425 | 429 | 466,000 | 2,145 |
| 2009-06-04 | 437 | 440 | 430 | 433 | 496,000 | 2,165 |
| 2009-06-03 | 442 | 444 | 436 | 437 | 688,000 | 2,185 |
| 2009-06-02 | 429 | 441 | 427 | 438 | 1,259,000 | 2,190 |
| 2009-06-01 | 427 | 437 | 423 | 434 | 1,067,000 | 2,170 |
| 2009-05-29 | 395 | 421 | 393 | 417 | 1,136,000 | 2,085 |
| 2009-05-28 | 392 | 406 | 392 | 400 | 742,000 | 2,000 |
| 2009-05-27 | 413 | 414 | 395 | 397 | 991,000 | 1,985 |
| 2009-05-26 | 399 | 409 | 389 | 407 | 1,200,000 | 2,035 |
| 2009-05-25 | 404 | 413 | 399 | 409 | 1,258,000 | 2,045 |
| 2009-05-22 | 394 | 405 | 391 | 401 | 1,894,000 | 2,005 |
| 2009-05-21 | 385 | 394 | 383 | 394 | 1,012,000 | 1,970 |
| 2009-05-20 | 372 | 387 | 372 | 384 | 1,449,000 | 1,920 |
| 2009-05-19 | 361 | 372 | 358 | 366 | 1,527,000 | 1,830 |
| 2009-05-18 | 336 | 369 | 336 | 361 | 1,919,000 | 1,805 |
| 2009-05-15 | 335 | 347 | 335 | 341 | 543,000 | 1,705 |
| 2009-05-14 | 346 | 346 | 338 | 340 | 497,000 | 1,700 |
| 2009-05-13 | 345 | 352 | 343 | 347 | 482,000 | 1,735 |
| 2009-05-12 | 354 | 354 | 344 | 350 | 591,000 | 1,750 |
| 2009-05-11 | 354 | 359 | 347 | 356 | 820,000 | 1,780 |
| 2009-05-08 | 347 | 355 | 340 | 351 | 1,164,000 | 1,755 |
| 2009-05-07 | 345 | 350 | 342 | 350 | 945,000 | 1,750 |
| 2009-05-01 | 324 | 339 | 322 | 337 | 679,000 | 1,685 |
| 2009-04-30 | 330 | 331 | 320 | 322 | 1,178,000 | 1,610 |
| 2009-04-28 | 340 | 340 | 324 | 325 | 1,011,000 | 1,625 |
| 2009-04-27 | 342 | 345 | 330 | 345 | 1,529,000 | 1,725 |
| 2009-04-24 | 325 | 330 | 320 | 322 | 742,000 | 1,610 |
| 2009-04-23 | 320 | 327 | 314 | 325 | 1,020,000 | 1,625 |
| 2009-04-22 | 326 | 329 | 321 | 325 | 667,000 | 1,625 |
| 2009-04-21 | 335 | 336 | 325 | 331 | 738,000 | 1,655 |
| 2009-04-20 | 330 | 338 | 330 | 338 | 334,000 | 1,690 |
| 2009-04-17 | 333 | 336 | 327 | 333 | 604,000 | 1,665 |
| 2009-04-16 | 339 | 342 | 328 | 328 | 643,000 | 1,640 |
| 2009-04-15 | 332 | 335 | 327 | 332 | 783,000 | 1,660 |
| 2009-04-14 | 343 | 343 | 331 | 342 | 935,000 | 1,710 |
| 2009-04-13 | 340 | 342 | 333 | 341 | 823,000 | 1,705 |
| 2009-04-10 | 330 | 341 | 328 | 334 | 1,966,000 | 1,670 |
| 2009-04-09 | 306 | 321 | 304 | 320 | 1,217,000 | 1,600 |
| 2009-04-08 | 303 | 304 | 295 | 296 | 579,000 | 1,480 |
| 2009-04-07 | 309 | 312 | 301 | 301 | 744,000 | 1,505 |
| 2009-04-06 | 305 | 307 | 301 | 304 | 512,000 | 1,520 |
| 2009-04-03 | 302 | 305 | 293 | 295 | 638,000 | 1,475 |
| 2009-04-02 | 293 | 300 | 287 | 299 | 860,000 | 1,495 |
| 2009-04-01 | 277 | 287 | 271 | 287 | 1,036,000 | 1,435 |
| 2009-03-31 | 290 | 294 | 283 | 287 | 882,000 | 1,435 |
| 2009-03-30 | 298 | 301 | 285 | 285 | 1,108,000 | 1,425 |
| 2009-03-27 | 300 | 305 | 296 | 296 | 941,000 | 1,480 |
| 2009-03-26 | 290 | 296 | 290 | 295 | 700,000 | 1,475 |
| 2009-03-25 | 291 | 293 | 283 | 290 | 1,040,000 | 1,450 |
| 2009-03-24 | 291 | 292 | 284 | 292 | 1,293,000 | 1,460 |
| 2009-03-23 | 266 | 284 | 265 | 282 | 1,361,000 | 1,410 |
| 2009-03-19 | 271 | 276 | 269 | 271 | 816,000 | 1,355 |
| 2009-03-18 | 280 | 282 | 268 | 276 | 921,000 | 1,380 |
| 2009-03-17 | 275 | 279 | 271 | 276 | 1,151,000 | 1,380 |
| 2009-03-16 | 270 | 275 | 269 | 273 | 877,000 | 1,365 |
| 2009-03-13 | 278 | 279 | 267 | 269 | 3,340,000 | 1,345 |
| 2009-03-12 | 255 | 264 | 255 | 258 | 1,321,000 | 1,290 |
| 2009-03-11 | 258 | 263 | 254 | 256 | 1,330,000 | 1,280 |
| 2009-03-10 | 251 | 260 | 248 | 253 | 1,171,000 | 1,265 |
| 2009-03-09 | 250 | 255 | 247 | 252 | 1,125,000 | 1,260 |
| 2009-03-06 | 252 | 257 | 246 | 248 | 1,653,000 | 1,240 |
| 2009-03-05 | 262 | 265 | 260 | 260 | 2,055,000 | 1,300 |
| 2009-03-04 | 250 | 263 | 247 | 262 | 1,788,000 | 1,310 |
| 2009-03-03 | 252 | 260 | 252 | 256 | 1,434,000 | 1,280 |
| 2009-03-02 | 274 | 274 | 256 | 260 | 1,652,000 | 1,300 |
| 2009-02-27 | 282 | 289 | 278 | 282 | 583,000 | 1,410 |
| 2009-02-26 | 278 | 288 | 278 | 282 | 774,000 | 1,410 |
| 2009-02-25 | 288 | 289 | 272 | 277 | 1,318,000 | 1,385 |
| 2009-02-24 | 278 | 281 | 272 | 278 | 815,000 | 1,390 |
| 2009-02-23 | 280 | 290 | 280 | 286 | 932,000 | 1,430 |
| 2009-02-20 | 294 | 297 | 288 | 290 | 816,000 | 1,450 |
| 2009-02-19 | 296 | 300 | 292 | 295 | 1,305,000 | 1,475 |
| 2009-02-18 | 290 | 292 | 284 | 287 | 1,496,000 | 1,435 |
| 2009-02-17 | 299 | 300 | 291 | 293 | 1,298,000 | 1,465 |
| 2009-02-16 | 310 | 310 | 300 | 302 | 1,401,000 | 1,510 |
| 2009-02-13 | 317 | 319 | 310 | 310 | 1,617,000 | 1,550 |
| 2009-02-12 | 305 | 315 | 302 | 307 | 1,501,000 | 1,535 |
| 2009-02-10 | 321 | 324 | 306 | 307 | 1,760,000 | 1,535 |
| 2009-02-09 | 338 | 340 | 319 | 319 | 1,409,000 | 1,595 |
| 2009-02-06 | 340 | 341 | 331 | 335 | 1,711,000 | 1,675 |
| 2009-02-05 | 345 | 346 | 330 | 330 | 2,275,000 | 1,650 |
| 2009-02-04 | 349 | 358 | 348 | 355 | 1,676,000 | 1,775 |
| 2009-02-03 | 369 | 383 | 347 | 353 | 6,463,000 | 1,765 |
| 2009-02-02 | 348 | 366 | 346 | 362 | 2,657,000 | 1,810 |
| 2009-01-30 | 341 | 351 | 340 | 343 | 1,268,000 | 1,715 |
| 2009-01-29 | 355 | 361 | 348 | 356 | 2,122,000 | 1,780 |
| 2009-01-28 | 344 | 347 | 331 | 345 | 2,018,000 | 1,725 |
| 2009-01-27 | 321 | 338 | 319 | 334 | 1,895,000 | 1,670 |
| 2009-01-26 | 312 | 317 | 308 | 311 | 1,263,000 | 1,555 |
| 2009-01-23 | 307 | 323 | 302 | 316 | 1,992,000 | 1,580 |
| 2009-01-22 | 307 | 309 | 295 | 307 | 1,192,000 | 1,535 |
| 2009-01-21 | 295 | 307 | 292 | 302 | 1,212,000 | 1,510 |
| 2009-01-20 | 316 | 318 | 303 | 304 | 1,046,000 | 1,520 |
| 2009-01-19 | 313 | 327 | 313 | 320 | 872,000 | 1,600 |
| 2009-01-16 | 308 | 314 | 301 | 310 | 1,230,000 | 1,550 |
| 2009-01-15 | 305 | 306 | 299 | 301 | 1,461,000 | 1,505 |
| 2009-01-14 | 316 | 330 | 313 | 320 | 969,000 | 1,600 |
| 2009-01-13 | 318 | 318 | 311 | 312 | 687,000 | 1,560 |
| 2009-01-09 | 335 | 340 | 326 | 329 | 1,223,000 | 1,645 |
| 2009-01-08 | 351 | 352 | 324 | 325 | 1,333,000 | 1,625 |
| 2009-01-07 | 349 | 362 | 344 | 357 | 1,477,000 | 1,785 |
| 2009-01-06 | 349 | 353 | 339 | 344 | 1,032,000 | 1,720 |
| 2009-01-05 | 365 | 368 | 339 | 344 | 931,000 | 1,720 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
