4041 日本曹達(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 383 | 390 | 377 | 388 | 1,736,000 | 1,940 |
| 2010-12-29 | 385 | 387 | 381 | 386 | 808,000 | 1,930 |
| 2010-12-28 | 384 | 388 | 382 | 385 | 346,000 | 1,925 |
| 2010-12-27 | 379 | 387 | 377 | 385 | 744,000 | 1,925 |
| 2010-12-24 | 382 | 385 | 378 | 382 | 867,000 | 1,910 |
| 2010-12-22 | 395 | 395 | 386 | 388 | 888,000 | 1,940 |
| 2010-12-21 | 390 | 396 | 389 | 393 | 1,201,000 | 1,965 |
| 2010-12-20 | 393 | 394 | 382 | 385 | 1,341,000 | 1,925 |
| 2010-12-17 | 389 | 399 | 389 | 395 | 2,033,000 | 1,975 |
| 2010-12-16 | 386 | 391 | 380 | 389 | 1,223,000 | 1,945 |
| 2010-12-15 | 386 | 387 | 377 | 381 | 1,561,000 | 1,905 |
| 2010-12-14 | 375 | 382 | 374 | 380 | 2,322,000 | 1,900 |
| 2010-12-13 | 369 | 374 | 366 | 374 | 859,000 | 1,870 |
| 2010-12-10 | 378 | 378 | 364 | 368 | 4,316,000 | 1,840 |
| 2010-12-09 | 369 | 373 | 364 | 372 | 2,194,000 | 1,860 |
| 2010-12-08 | 352 | 363 | 351 | 361 | 2,133,000 | 1,805 |
| 2010-12-07 | 349 | 350 | 345 | 348 | 849,000 | 1,740 |
| 2010-12-06 | 347 | 351 | 343 | 351 | 760,000 | 1,755 |
| 2010-12-03 | 346 | 348 | 344 | 347 | 900,000 | 1,735 |
| 2010-12-02 | 344 | 345 | 341 | 344 | 917,000 | 1,720 |
| 2010-12-01 | 340 | 342 | 334 | 338 | 1,105,000 | 1,690 |
| 2010-11-30 | 341 | 344 | 334 | 334 | 1,136,000 | 1,670 |
| 2010-11-29 | 341 | 346 | 339 | 341 | 1,080,000 | 1,705 |
| 2010-11-26 | 345 | 348 | 339 | 340 | 1,029,000 | 1,700 |
| 2010-11-25 | 340 | 348 | 337 | 345 | 1,402,000 | 1,725 |
| 2010-11-24 | 338 | 342 | 335 | 340 | 1,788,000 | 1,700 |
| 2010-11-22 | 340 | 352 | 338 | 349 | 1,244,000 | 1,745 |
| 2010-11-19 | 347 | 350 | 338 | 339 | 923,000 | 1,695 |
| 2010-11-18 | 338 | 346 | 337 | 345 | 887,000 | 1,725 |
| 2010-11-17 | 331 | 340 | 329 | 336 | 754,000 | 1,680 |
| 2010-11-16 | 344 | 346 | 339 | 339 | 859,000 | 1,695 |
| 2010-11-15 | 350 | 350 | 344 | 347 | 640,000 | 1,735 |
| 2010-11-12 | 349 | 354 | 342 | 348 | 1,042,000 | 1,740 |
| 2010-11-11 | 350 | 353 | 348 | 349 | 624,000 | 1,745 |
| 2010-11-10 | 352 | 354 | 348 | 349 | 911,000 | 1,745 |
| 2010-11-09 | 347 | 351 | 343 | 350 | 1,108,000 | 1,750 |
| 2010-11-08 | 350 | 352 | 348 | 350 | 666,000 | 1,750 |
| 2010-11-05 | 338 | 347 | 337 | 343 | 1,138,000 | 1,715 |
| 2010-11-04 | 334 | 340 | 333 | 336 | 843,000 | 1,680 |
| 2010-11-02 | 329 | 333 | 323 | 332 | 1,754,000 | 1,660 |
| 2010-11-01 | 340 | 346 | 327 | 333 | 2,029,000 | 1,665 |
| 2010-10-29 | 334 | 347 | 334 | 347 | 2,587,000 | 1,735 |
| 2010-10-28 | 347 | 347 | 334 | 334 | 2,832,000 | 1,670 |
| 2010-10-27 | 356 | 357 | 345 | 347 | 1,978,000 | 1,735 |
| 2010-10-26 | 355 | 358 | 342 | 351 | 3,838,000 | 1,755 |
| 2010-10-25 | 368 | 372 | 356 | 371 | 4,073,000 | 1,855 |
| 2010-10-22 | 359 | 361 | 351 | 360 | 1,517,000 | 1,800 |
| 2010-10-21 | 361 | 362 | 352 | 356 | 1,770,000 | 1,780 |
| 2010-10-20 | 336 | 363 | 335 | 360 | 5,215,000 | 1,800 |
| 2010-10-19 | 349 | 353 | 342 | 344 | 970,000 | 1,720 |
| 2010-10-18 | 354 | 358 | 349 | 350 | 806,000 | 1,750 |
| 2010-10-15 | 340 | 353 | 338 | 351 | 1,823,000 | 1,755 |
| 2010-10-14 | 336 | 349 | 332 | 345 | 1,939,000 | 1,725 |
| 2010-10-13 | 339 | 341 | 332 | 337 | 1,380,000 | 1,685 |
| 2010-10-12 | 347 | 354 | 337 | 338 | 1,094,000 | 1,690 |
| 2010-10-08 | 359 | 359 | 344 | 346 | 2,816,000 | 1,730 |
| 2010-10-07 | 362 | 364 | 357 | 358 | 1,165,000 | 1,790 |
| 2010-10-06 | 358 | 364 | 358 | 363 | 1,840,000 | 1,815 |
| 2010-10-05 | 354 | 362 | 353 | 357 | 2,874,000 | 1,785 |
| 2010-10-04 | 345 | 361 | 343 | 358 | 2,995,000 | 1,790 |
| 2010-10-01 | 346 | 350 | 343 | 343 | 2,397,000 | 1,715 |
| 2010-09-30 | 351 | 351 | 341 | 342 | 1,484,000 | 1,710 |
| 2010-09-29 | 348 | 355 | 344 | 350 | 1,914,000 | 1,750 |
| 2010-09-28 | 347 | 347 | 341 | 344 | 1,190,000 | 1,720 |
| 2010-09-27 | 336 | 352 | 334 | 350 | 2,236,000 | 1,750 |
| 2010-09-24 | 332 | 339 | 332 | 335 | 2,194,000 | 1,675 |
| 2010-09-22 | 336 | 342 | 333 | 340 | 1,699,000 | 1,700 |
| 2010-09-21 | 339 | 344 | 338 | 342 | 2,428,000 | 1,710 |
| 2010-09-17 | 332 | 342 | 332 | 339 | 3,235,000 | 1,695 |
| 2010-09-16 | 320 | 330 | 317 | 329 | 2,833,000 | 1,645 |
| 2010-09-15 | 298 | 319 | 298 | 315 | 2,841,000 | 1,575 |
| 2010-09-14 | 305 | 305 | 295 | 299 | 825,000 | 1,495 |
| 2010-09-13 | 293 | 306 | 293 | 304 | 1,845,000 | 1,520 |
| 2010-09-10 | 281 | 290 | 279 | 287 | 2,216,000 | 1,435 |
| 2010-09-09 | 283 | 285 | 281 | 282 | 612,000 | 1,410 |
| 2010-09-08 | 285 | 287 | 280 | 280 | 505,000 | 1,400 |
| 2010-09-07 | 288 | 295 | 285 | 291 | 719,000 | 1,455 |
| 2010-09-06 | 289 | 292 | 287 | 291 | 423,000 | 1,455 |
| 2010-09-03 | 285 | 289 | 284 | 285 | 492,000 | 1,425 |
| 2010-09-02 | 286 | 287 | 277 | 282 | 832,000 | 1,410 |
| 2010-09-01 | 273 | 280 | 270 | 279 | 823,000 | 1,395 |
| 2010-08-31 | 279 | 280 | 272 | 272 | 470,000 | 1,360 |
| 2010-08-30 | 286 | 291 | 283 | 284 | 838,000 | 1,420 |
| 2010-08-27 | 271 | 280 | 270 | 278 | 562,000 | 1,390 |
| 2010-08-26 | 273 | 279 | 273 | 277 | 913,000 | 1,385 |
| 2010-08-25 | 272 | 275 | 269 | 271 | 1,576,000 | 1,355 |
| 2010-08-24 | 284 | 284 | 276 | 276 | 878,000 | 1,380 |
| 2010-08-23 | 285 | 288 | 285 | 287 | 503,000 | 1,435 |
| 2010-08-20 | 290 | 292 | 285 | 286 | 907,000 | 1,430 |
| 2010-08-19 | 294 | 297 | 293 | 295 | 383,000 | 1,475 |
| 2010-08-18 | 301 | 302 | 292 | 294 | 592,000 | 1,470 |
| 2010-08-17 | 295 | 296 | 291 | 294 | 485,000 | 1,470 |
| 2010-08-16 | 302 | 302 | 294 | 298 | 438,000 | 1,490 |
| 2010-08-13 | 298 | 310 | 297 | 304 | 1,325,000 | 1,520 |
| 2010-08-12 | 299 | 300 | 293 | 299 | 1,152,000 | 1,495 |
| 2010-08-11 | 314 | 315 | 307 | 307 | 769,000 | 1,535 |
| 2010-08-10 | 325 | 327 | 319 | 320 | 674,000 | 1,600 |
| 2010-08-09 | 318 | 327 | 318 | 326 | 583,000 | 1,630 |
| 2010-08-06 | 319 | 325 | 318 | 324 | 737,000 | 1,620 |
| 2010-08-05 | 326 | 327 | 321 | 325 | 976,000 | 1,625 |
| 2010-08-04 | 325 | 326 | 320 | 321 | 923,000 | 1,605 |
| 2010-08-03 | 322 | 331 | 320 | 325 | 3,088,000 | 1,625 |
| 2010-08-02 | 307 | 311 | 306 | 307 | 788,000 | 1,535 |
| 2010-07-30 | 315 | 316 | 306 | 307 | 1,103,000 | 1,535 |
| 2010-07-29 | 320 | 323 | 315 | 317 | 1,253,000 | 1,585 |
| 2010-07-28 | 323 | 329 | 322 | 327 | 1,053,000 | 1,635 |
| 2010-07-27 | 323 | 323 | 314 | 319 | 1,013,000 | 1,595 |
| 2010-07-26 | 316 | 323 | 313 | 321 | 1,027,000 | 1,605 |
| 2010-07-23 | 312 | 313 | 307 | 308 | 480,000 | 1,540 |
| 2010-07-22 | 306 | 309 | 302 | 303 | 561,000 | 1,515 |
| 2010-07-21 | 308 | 311 | 303 | 307 | 697,000 | 1,535 |
| 2010-07-20 | 306 | 309 | 302 | 303 | 766,000 | 1,515 |
| 2010-07-16 | 317 | 317 | 306 | 308 | 1,010,000 | 1,540 |
| 2010-07-15 | 314 | 322 | 314 | 319 | 740,000 | 1,595 |
| 2010-07-14 | 318 | 320 | 315 | 319 | 637,000 | 1,595 |
| 2010-07-13 | 313 | 313 | 307 | 311 | 663,000 | 1,555 |
| 2010-07-12 | 309 | 315 | 306 | 309 | 593,000 | 1,545 |
| 2010-07-09 | 312 | 312 | 305 | 309 | 1,060,000 | 1,545 |
| 2010-07-08 | 309 | 310 | 305 | 307 | 697,000 | 1,535 |
| 2010-07-07 | 297 | 305 | 295 | 301 | 1,253,000 | 1,505 |
| 2010-07-06 | 295 | 300 | 289 | 297 | 1,042,000 | 1,485 |
| 2010-07-05 | 297 | 300 | 294 | 296 | 570,000 | 1,480 |
| 2010-07-02 | 293 | 298 | 290 | 294 | 969,000 | 1,470 |
| 2010-07-01 | 292 | 293 | 284 | 288 | 1,138,000 | 1,440 |
| 2010-06-30 | 298 | 298 | 289 | 295 | 1,433,000 | 1,475 |
| 2010-06-29 | 307 | 315 | 303 | 304 | 817,000 | 1,520 |
| 2010-06-28 | 304 | 307 | 301 | 304 | 555,000 | 1,520 |
| 2010-06-25 | 309 | 309 | 305 | 305 | 626,000 | 1,525 |
| 2010-06-24 | 312 | 316 | 311 | 313 | 498,000 | 1,565 |
| 2010-06-23 | 315 | 317 | 309 | 311 | 1,040,000 | 1,555 |
| 2010-06-22 | 320 | 326 | 319 | 322 | 741,000 | 1,610 |
| 2010-06-21 | 320 | 325 | 317 | 323 | 1,119,000 | 1,615 |
| 2010-06-18 | 314 | 319 | 311 | 317 | 1,001,000 | 1,585 |
| 2010-06-17 | 321 | 321 | 314 | 316 | 933,000 | 1,580 |
| 2010-06-16 | 326 | 329 | 321 | 323 | 886,000 | 1,615 |
| 2010-06-15 | 318 | 323 | 316 | 322 | 695,000 | 1,610 |
| 2010-06-14 | 321 | 326 | 319 | 321 | 966,000 | 1,605 |
| 2010-06-11 | 313 | 320 | 310 | 316 | 3,945,000 | 1,580 |
| 2010-06-10 | 304 | 306 | 301 | 305 | 818,000 | 1,525 |
| 2010-06-09 | 303 | 307 | 300 | 304 | 1,290,000 | 1,520 |
| 2010-06-08 | 306 | 310 | 301 | 305 | 1,781,000 | 1,525 |
| 2010-06-07 | 316 | 318 | 311 | 314 | 984,000 | 1,570 |
| 2010-06-04 | 328 | 335 | 327 | 328 | 786,000 | 1,640 |
| 2010-06-03 | 330 | 333 | 328 | 332 | 655,000 | 1,660 |
| 2010-06-02 | 322 | 329 | 320 | 322 | 1,026,000 | 1,610 |
| 2010-06-01 | 329 | 337 | 326 | 329 | 1,273,000 | 1,645 |
| 2010-05-31 | 321 | 342 | 319 | 334 | 1,723,000 | 1,670 |
| 2010-05-28 | 326 | 327 | 320 | 322 | 1,252,000 | 1,610 |
| 2010-05-27 | 310 | 323 | 307 | 318 | 1,725,000 | 1,590 |
| 2010-05-26 | 314 | 321 | 307 | 314 | 1,642,000 | 1,570 |
| 2010-05-25 | 316 | 317 | 305 | 306 | 1,386,000 | 1,530 |
| 2010-05-24 | 322 | 327 | 319 | 321 | 1,349,000 | 1,605 |
| 2010-05-21 | 321 | 322 | 315 | 319 | 2,157,000 | 1,595 |
| 2010-05-20 | 332 | 339 | 328 | 329 | 1,384,000 | 1,645 |
| 2010-05-19 | 336 | 336 | 325 | 331 | 1,634,000 | 1,655 |
| 2010-05-18 | 350 | 356 | 336 | 341 | 1,866,000 | 1,705 |
| 2010-05-17 | 355 | 359 | 342 | 344 | 2,926,000 | 1,720 |
| 2010-05-14 | 383 | 390 | 378 | 383 | 1,266,000 | 1,915 |
| 2010-05-13 | 391 | 391 | 386 | 390 | 609,000 | 1,950 |
| 2010-05-12 | 392 | 397 | 376 | 381 | 1,221,000 | 1,905 |
| 2010-05-11 | 404 | 405 | 390 | 394 | 1,083,000 | 1,970 |
| 2010-05-10 | 384 | 409 | 384 | 395 | 1,150,000 | 1,975 |
| 2010-05-07 | 375 | 385 | 368 | 379 | 1,831,000 | 1,895 |
| 2010-05-06 | 407 | 410 | 398 | 399 | 1,501,000 | 1,995 |
| 2010-04-30 | 432 | 432 | 422 | 423 | 1,131,000 | 2,115 |
| 2010-04-28 | 424 | 430 | 421 | 421 | 1,626,000 | 2,105 |
| 2010-04-27 | 433 | 443 | 431 | 440 | 1,514,000 | 2,200 |
| 2010-04-26 | 427 | 434 | 427 | 431 | 1,030,000 | 2,155 |
| 2010-04-23 | 420 | 421 | 412 | 417 | 886,000 | 2,085 |
| 2010-04-22 | 417 | 419 | 407 | 417 | 1,043,000 | 2,085 |
| 2010-04-21 | 406 | 416 | 405 | 416 | 1,017,000 | 2,080 |
| 2010-04-20 | 395 | 405 | 395 | 401 | 1,265,000 | 2,005 |
| 2010-04-19 | 392 | 396 | 389 | 391 | 1,333,000 | 1,955 |
| 2010-04-16 | 406 | 411 | 399 | 400 | 1,010,000 | 2,000 |
| 2010-04-15 | 413 | 417 | 410 | 413 | 562,000 | 2,065 |
| 2010-04-14 | 407 | 415 | 406 | 411 | 634,000 | 2,055 |
| 2010-04-13 | 417 | 419 | 411 | 415 | 737,000 | 2,075 |
| 2010-04-12 | 432 | 436 | 421 | 423 | 656,000 | 2,115 |
| 2010-04-09 | 419 | 424 | 418 | 424 | 2,057,000 | 2,120 |
| 2010-04-08 | 419 | 425 | 416 | 422 | 712,000 | 2,110 |
| 2010-04-07 | 425 | 431 | 424 | 427 | 787,000 | 2,135 |
| 2010-04-06 | 435 | 437 | 416 | 422 | 1,184,000 | 2,110 |
| 2010-04-05 | 424 | 432 | 420 | 431 | 954,000 | 2,155 |
| 2010-04-02 | 422 | 425 | 414 | 419 | 655,000 | 2,095 |
| 2010-04-01 | 408 | 424 | 404 | 421 | 1,809,000 | 2,105 |
| 2010-03-31 | 425 | 428 | 412 | 414 | 928,000 | 2,070 |
| 2010-03-30 | 407 | 422 | 402 | 420 | 2,276,000 | 2,100 |
| 2010-03-29 | 404 | 404 | 388 | 400 | 1,220,000 | 2,000 |
| 2010-03-26 | 403 | 407 | 397 | 404 | 1,511,000 | 2,020 |
| 2010-03-25 | 395 | 399 | 391 | 397 | 1,169,000 | 1,985 |
| 2010-03-24 | 405 | 405 | 388 | 391 | 1,242,000 | 1,955 |
| 2010-03-23 | 397 | 401 | 392 | 393 | 1,040,000 | 1,965 |
| 2010-03-19 | 397 | 403 | 394 | 400 | 1,344,000 | 2,000 |
| 2010-03-18 | 394 | 396 | 390 | 392 | 1,279,000 | 1,960 |
| 2010-03-17 | 375 | 393 | 373 | 392 | 2,213,000 | 1,960 |
| 2010-03-16 | 374 | 376 | 369 | 374 | 792,000 | 1,870 |
| 2010-03-15 | 379 | 379 | 371 | 374 | 1,048,000 | 1,870 |
| 2010-03-12 | 378 | 380 | 371 | 379 | 4,462,000 | 1,895 |
| 2010-03-11 | 374 | 375 | 367 | 370 | 923,000 | 1,850 |
| 2010-03-10 | 368 | 372 | 365 | 370 | 912,000 | 1,850 |
| 2010-03-09 | 363 | 370 | 362 | 367 | 1,278,000 | 1,835 |
| 2010-03-08 | 360 | 365 | 357 | 362 | 1,411,000 | 1,810 |
| 2010-03-05 | 347 | 354 | 346 | 353 | 1,352,000 | 1,765 |
| 2010-03-04 | 345 | 347 | 343 | 343 | 826,000 | 1,715 |
| 2010-03-03 | 346 | 351 | 345 | 348 | 1,166,000 | 1,740 |
| 2010-03-02 | 346 | 348 | 341 | 347 | 884,000 | 1,735 |
| 2010-03-01 | 341 | 346 | 341 | 345 | 516,000 | 1,725 |
| 2010-02-26 | 343 | 346 | 341 | 342 | 929,000 | 1,710 |
| 2010-02-25 | 350 | 350 | 342 | 345 | 1,328,000 | 1,725 |
| 2010-02-24 | 349 | 351 | 344 | 347 | 1,511,000 | 1,735 |
| 2010-02-23 | 357 | 360 | 352 | 356 | 1,056,000 | 1,780 |
| 2010-02-22 | 353 | 364 | 351 | 359 | 2,066,000 | 1,795 |
| 2010-02-19 | 360 | 362 | 347 | 348 | 2,035,000 | 1,740 |
| 2010-02-18 | 359 | 360 | 353 | 359 | 1,561,000 | 1,795 |
| 2010-02-17 | 359 | 363 | 356 | 361 | 1,236,000 | 1,805 |
| 2010-02-16 | 359 | 362 | 354 | 356 | 1,224,000 | 1,780 |
| 2010-02-15 | 363 | 366 | 355 | 356 | 845,000 | 1,780 |
| 2010-02-12 | 357 | 362 | 353 | 360 | 2,416,000 | 1,800 |
| 2010-02-10 | 370 | 371 | 362 | 364 | 1,080,000 | 1,820 |
| 2010-02-09 | 363 | 370 | 363 | 364 | 1,803,000 | 1,820 |
| 2010-02-08 | 369 | 381 | 367 | 370 | 1,633,000 | 1,850 |
| 2010-02-05 | 376 | 378 | 371 | 372 | 1,930,000 | 1,860 |
| 2010-02-04 | 386 | 390 | 377 | 384 | 2,302,000 | 1,920 |
| 2010-02-03 | 371 | 400 | 370 | 389 | 6,258,000 | 1,945 |
| 2010-02-02 | 357 | 374 | 355 | 370 | 7,300,000 | 1,850 |
| 2010-02-01 | 326 | 340 | 326 | 333 | 1,200,000 | 1,665 |
| 2010-01-29 | 327 | 340 | 326 | 334 | 1,295,000 | 1,670 |
| 2010-01-28 | 320 | 330 | 314 | 328 | 1,079,000 | 1,640 |
| 2010-01-27 | 324 | 329 | 321 | 322 | 797,000 | 1,610 |
| 2010-01-26 | 328 | 331 | 322 | 325 | 1,169,000 | 1,625 |
| 2010-01-25 | 320 | 325 | 316 | 323 | 839,000 | 1,615 |
| 2010-01-22 | 328 | 334 | 321 | 325 | 1,088,000 | 1,625 |
| 2010-01-21 | 322 | 338 | 321 | 333 | 1,447,000 | 1,665 |
| 2010-01-20 | 332 | 333 | 327 | 327 | 672,000 | 1,635 |
| 2010-01-19 | 334 | 334 | 327 | 331 | 445,000 | 1,655 |
| 2010-01-18 | 338 | 339 | 333 | 335 | 872,000 | 1,675 |
| 2010-01-15 | 338 | 341 | 337 | 341 | 1,051,000 | 1,705 |
| 2010-01-14 | 341 | 342 | 336 | 341 | 765,000 | 1,705 |
| 2010-01-13 | 338 | 341 | 336 | 338 | 638,000 | 1,690 |
| 2010-01-12 | 341 | 343 | 336 | 339 | 1,058,000 | 1,695 |
| 2010-01-08 | 341 | 341 | 333 | 338 | 1,780,000 | 1,690 |
| 2010-01-07 | 328 | 339 | 328 | 335 | 833,000 | 1,675 |
| 2010-01-06 | 325 | 334 | 324 | 332 | 432,000 | 1,660 |
| 2010-01-05 | 334 | 335 | 326 | 327 | 710,000 | 1,635 |
| 2010-01-04 | 334 | 338 | 329 | 335 | 303,000 | 1,675 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
