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	970
2010-12-29	385	387	381	386	808,000	965
2010-12-28	384	388	382	385	346,000	962.50
2010-12-27	379	387	377	385	744,000	962.50
2010-12-24	382	385	378	382	867,000	955
2010-12-22	395	395	386	388	888,000	970
2010-12-21	390	396	389	393	1,201,000	982.50
2010-12-20	393	394	382	385	1,341,000	962.50
2010-12-17	389	399	389	395	2,033,000	987.50
2010-12-16	386	391	380	389	1,223,000	972.50
2010-12-15	386	387	377	381	1,561,000	952.50
2010-12-14	375	382	374	380	2,322,000	950
2010-12-13	369	374	366	374	859,000	935
2010-12-10	378	378	364	368	4,316,000	920
2010-12-09	369	373	364	372	2,194,000	930
2010-12-08	352	363	351	361	2,133,000	902.50
2010-12-07	349	350	345	348	849,000	870
2010-12-06	347	351	343	351	760,000	877.50
2010-12-03	346	348	344	347	900,000	867.50
2010-12-02	344	345	341	344	917,000	860
2010-12-01	340	342	334	338	1,105,000	845
2010-11-30	341	344	334	334	1,136,000	835
2010-11-29	341	346	339	341	1,080,000	852.50
2010-11-26	345	348	339	340	1,029,000	850
2010-11-25	340	348	337	345	1,402,000	862.50
2010-11-24	338	342	335	340	1,788,000	850
2010-11-22	340	352	338	349	1,244,000	872.50
2010-11-19	347	350	338	339	923,000	847.50
2010-11-18	338	346	337	345	887,000	862.50
2010-11-17	331	340	329	336	754,000	840
2010-11-16	344	346	339	339	859,000	847.50
2010-11-15	350	350	344	347	640,000	867.50
2010-11-12	349	354	342	348	1,042,000	870
2010-11-11	350	353	348	349	624,000	872.50
2010-11-10	352	354	348	349	911,000	872.50
2010-11-09	347	351	343	350	1,108,000	875
2010-11-08	350	352	348	350	666,000	875
2010-11-05	338	347	337	343	1,138,000	857.50
2010-11-04	334	340	333	336	843,000	840
2010-11-02	329	333	323	332	1,754,000	830
2010-11-01	340	346	327	333	2,029,000	832.50
2010-10-29	334	347	334	347	2,587,000	867.50
2010-10-28	347	347	334	334	2,832,000	835
2010-10-27	356	357	345	347	1,978,000	867.50
2010-10-26	355	358	342	351	3,838,000	877.50
2010-10-25	368	372	356	371	4,073,000	927.50
2010-10-22	359	361	351	360	1,517,000	900
2010-10-21	361	362	352	356	1,770,000	890
2010-10-20	336	363	335	360	5,215,000	900
2010-10-19	349	353	342	344	970,000	860
2010-10-18	354	358	349	350	806,000	875
2010-10-15	340	353	338	351	1,823,000	877.50
2010-10-14	336	349	332	345	1,939,000	862.50
2010-10-13	339	341	332	337	1,380,000	842.50
2010-10-12	347	354	337	338	1,094,000	845
2010-10-08	359	359	344	346	2,816,000	865
2010-10-07	362	364	357	358	1,165,000	895
2010-10-06	358	364	358	363	1,840,000	907.50
2010-10-05	354	362	353	357	2,874,000	892.50
2010-10-04	345	361	343	358	2,995,000	895
2010-10-01	346	350	343	343	2,397,000	857.50
2010-09-30	351	351	341	342	1,484,000	855
2010-09-29	348	355	344	350	1,914,000	875
2010-09-28	347	347	341	344	1,190,000	860
2010-09-27	336	352	334	350	2,236,000	875
2010-09-24	332	339	332	335	2,194,000	837.50
2010-09-22	336	342	333	340	1,699,000	850
2010-09-21	339	344	338	342	2,428,000	855
2010-09-17	332	342	332	339	3,235,000	847.50
2010-09-16	320	330	317	329	2,833,000	822.50
2010-09-15	298	319	298	315	2,841,000	787.50
2010-09-14	305	305	295	299	825,000	747.50
2010-09-13	293	306	293	304	1,845,000	760
2010-09-10	281	290	279	287	2,216,000	717.50
2010-09-09	283	285	281	282	612,000	705
2010-09-08	285	287	280	280	505,000	700
2010-09-07	288	295	285	291	719,000	727.50
2010-09-06	289	292	287	291	423,000	727.50
2010-09-03	285	289	284	285	492,000	712.50
2010-09-02	286	287	277	282	832,000	705
2010-09-01	273	280	270	279	823,000	697.50
2010-08-31	279	280	272	272	470,000	680
2010-08-30	286	291	283	284	838,000	710
2010-08-27	271	280	270	278	562,000	695
2010-08-26	273	279	273	277	913,000	692.50
2010-08-25	272	275	269	271	1,576,000	677.50
2010-08-24	284	284	276	276	878,000	690
2010-08-23	285	288	285	287	503,000	717.50
2010-08-20	290	292	285	286	907,000	715
2010-08-19	294	297	293	295	383,000	737.50
2010-08-18	301	302	292	294	592,000	735
2010-08-17	295	296	291	294	485,000	735
2010-08-16	302	302	294	298	438,000	745
2010-08-13	298	310	297	304	1,325,000	760
2010-08-12	299	300	293	299	1,152,000	747.50
2010-08-11	314	315	307	307	769,000	767.50
2010-08-10	325	327	319	320	674,000	800
2010-08-09	318	327	318	326	583,000	815
2010-08-06	319	325	318	324	737,000	810
2010-08-05	326	327	321	325	976,000	812.50
2010-08-04	325	326	320	321	923,000	802.50
2010-08-03	322	331	320	325	3,088,000	812.50
2010-08-02	307	311	306	307	788,000	767.50
2010-07-30	315	316	306	307	1,103,000	767.50
2010-07-29	320	323	315	317	1,253,000	792.50
2010-07-28	323	329	322	327	1,053,000	817.50
2010-07-27	323	323	314	319	1,013,000	797.50
2010-07-26	316	323	313	321	1,027,000	802.50
2010-07-23	312	313	307	308	480,000	770
2010-07-22	306	309	302	303	561,000	757.50
2010-07-21	308	311	303	307	697,000	767.50
2010-07-20	306	309	302	303	766,000	757.50
2010-07-16	317	317	306	308	1,010,000	770
2010-07-15	314	322	314	319	740,000	797.50
2010-07-14	318	320	315	319	637,000	797.50
2010-07-13	313	313	307	311	663,000	777.50
2010-07-12	309	315	306	309	593,000	772.50
2010-07-09	312	312	305	309	1,060,000	772.50
2010-07-08	309	310	305	307	697,000	767.50
2010-07-07	297	305	295	301	1,253,000	752.50
2010-07-06	295	300	289	297	1,042,000	742.50
2010-07-05	297	300	294	296	570,000	740
2010-07-02	293	298	290	294	969,000	735
2010-07-01	292	293	284	288	1,138,000	720
2010-06-30	298	298	289	295	1,433,000	737.50
2010-06-29	307	315	303	304	817,000	760
2010-06-28	304	307	301	304	555,000	760
2010-06-25	309	309	305	305	626,000	762.50
2010-06-24	312	316	311	313	498,000	782.50
2010-06-23	315	317	309	311	1,040,000	777.50
2010-06-22	320	326	319	322	741,000	805
2010-06-21	320	325	317	323	1,119,000	807.50
2010-06-18	314	319	311	317	1,001,000	792.50
2010-06-17	321	321	314	316	933,000	790
2010-06-16	326	329	321	323	886,000	807.50
2010-06-15	318	323	316	322	695,000	805
2010-06-14	321	326	319	321	966,000	802.50
2010-06-11	313	320	310	316	3,945,000	790
2010-06-10	304	306	301	305	818,000	762.50
2010-06-09	303	307	300	304	1,290,000	760
2010-06-08	306	310	301	305	1,781,000	762.50
2010-06-07	316	318	311	314	984,000	785
2010-06-04	328	335	327	328	786,000	820
2010-06-03	330	333	328	332	655,000	830
2010-06-02	322	329	320	322	1,026,000	805
2010-06-01	329	337	326	329	1,273,000	822.50
2010-05-31	321	342	319	334	1,723,000	835
2010-05-28	326	327	320	322	1,252,000	805
2010-05-27	310	323	307	318	1,725,000	795
2010-05-26	314	321	307	314	1,642,000	785
2010-05-25	316	317	305	306	1,386,000	765
2010-05-24	322	327	319	321	1,349,000	802.50
2010-05-21	321	322	315	319	2,157,000	797.50
2010-05-20	332	339	328	329	1,384,000	822.50
2010-05-19	336	336	325	331	1,634,000	827.50
2010-05-18	350	356	336	341	1,866,000	852.50
2010-05-17	355	359	342	344	2,926,000	860
2010-05-14	383	390	378	383	1,266,000	957.50
2010-05-13	391	391	386	390	609,000	975
2010-05-12	392	397	376	381	1,221,000	952.50
2010-05-11	404	405	390	394	1,083,000	985
2010-05-10	384	409	384	395	1,150,000	987.50
2010-05-07	375	385	368	379	1,831,000	947.50
2010-05-06	407	410	398	399	1,501,000	997.50
2010-04-30	432	432	422	423	1,131,000	1,057.50
2010-04-28	424	430	421	421	1,626,000	1,052.50
2010-04-27	433	443	431	440	1,514,000	1,100
2010-04-26	427	434	427	431	1,030,000	1,077.50
2010-04-23	420	421	412	417	886,000	1,042.50
2010-04-22	417	419	407	417	1,043,000	1,042.50
2010-04-21	406	416	405	416	1,017,000	1,040
2010-04-20	395	405	395	401	1,265,000	1,002.50
2010-04-19	392	396	389	391	1,333,000	977.50
2010-04-16	406	411	399	400	1,010,000	1,000
2010-04-15	413	417	410	413	562,000	1,032.50
2010-04-14	407	415	406	411	634,000	1,027.50
2010-04-13	417	419	411	415	737,000	1,037.50
2010-04-12	432	436	421	423	656,000	1,057.50
2010-04-09	419	424	418	424	2,057,000	1,060
2010-04-08	419	425	416	422	712,000	1,055
2010-04-07	425	431	424	427	787,000	1,067.50
2010-04-06	435	437	416	422	1,184,000	1,055
2010-04-05	424	432	420	431	954,000	1,077.50
2010-04-02	422	425	414	419	655,000	1,047.50
2010-04-01	408	424	404	421	1,809,000	1,052.50
2010-03-31	425	428	412	414	928,000	1,035
2010-03-30	407	422	402	420	2,276,000	1,050
2010-03-29	404	404	388	400	1,220,000	1,000
2010-03-26	403	407	397	404	1,511,000	1,010
2010-03-25	395	399	391	397	1,169,000	992.50
2010-03-24	405	405	388	391	1,242,000	977.50
2010-03-23	397	401	392	393	1,040,000	982.50
2010-03-19	397	403	394	400	1,344,000	1,000
2010-03-18	394	396	390	392	1,279,000	980
2010-03-17	375	393	373	392	2,213,000	980
2010-03-16	374	376	369	374	792,000	935
2010-03-15	379	379	371	374	1,048,000	935
2010-03-12	378	380	371	379	4,462,000	947.50
2010-03-11	374	375	367	370	923,000	925
2010-03-10	368	372	365	370	912,000	925
2010-03-09	363	370	362	367	1,278,000	917.50
2010-03-08	360	365	357	362	1,411,000	905
2010-03-05	347	354	346	353	1,352,000	882.50
2010-03-04	345	347	343	343	826,000	857.50
2010-03-03	346	351	345	348	1,166,000	870
2010-03-02	346	348	341	347	884,000	867.50
2010-03-01	341	346	341	345	516,000	862.50
2010-02-26	343	346	341	342	929,000	855
2010-02-25	350	350	342	345	1,328,000	862.50
2010-02-24	349	351	344	347	1,511,000	867.50
2010-02-23	357	360	352	356	1,056,000	890
2010-02-22	353	364	351	359	2,066,000	897.50
2010-02-19	360	362	347	348	2,035,000	870
2010-02-18	359	360	353	359	1,561,000	897.50
2010-02-17	359	363	356	361	1,236,000	902.50
2010-02-16	359	362	354	356	1,224,000	890
2010-02-15	363	366	355	356	845,000	890
2010-02-12	357	362	353	360	2,416,000	900
2010-02-10	370	371	362	364	1,080,000	910
2010-02-09	363	370	363	364	1,803,000	910
2010-02-08	369	381	367	370	1,633,000	925
2010-02-05	376	378	371	372	1,930,000	930
2010-02-04	386	390	377	384	2,302,000	960
2010-02-03	371	400	370	389	6,258,000	972.50
2010-02-02	357	374	355	370	7,300,000	925
2010-02-01	326	340	326	333	1,200,000	832.50
2010-01-29	327	340	326	334	1,295,000	835
2010-01-28	320	330	314	328	1,079,000	820
2010-01-27	324	329	321	322	797,000	805
2010-01-26	328	331	322	325	1,169,000	812.50
2010-01-25	320	325	316	323	839,000	807.50
2010-01-22	328	334	321	325	1,088,000	812.50
2010-01-21	322	338	321	333	1,447,000	832.50
2010-01-20	332	333	327	327	672,000	817.50
2010-01-19	334	334	327	331	445,000	827.50
2010-01-18	338	339	333	335	872,000	837.50
2010-01-15	338	341	337	341	1,051,000	852.50
2010-01-14	341	342	336	341	765,000	852.50
2010-01-13	338	341	336	338	638,000	845
2010-01-12	341	343	336	339	1,058,000	847.50
2010-01-08	341	341	333	338	1,780,000	845
2010-01-07	328	339	328	335	833,000	837.50
2010-01-06	325	334	324	332	432,000	830
2010-01-05	334	335	326	327	710,000	817.50
2010-01-04	334	338	329	335	303,000	837.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31