4041 日本曹達(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	348	351	346	349	497,000	872.50
2011-12-29	342	343	339	341	351,000	852.50
2011-12-28	343	349	343	348	719,000	870
2011-12-27	344	345	342	343	259,000	857.50
2011-12-26	347	348	343	343	531,000	857.50
2011-12-22	344	349	337	338	776,000	845
2011-12-21	338	347	338	346	757,000	865
2011-12-20	336	338	332	333	331,000	832.50
2011-12-19	340	340	331	335	624,000	837.50
2011-12-16	342	348	339	340	878,000	850
2011-12-15	341	341	335	336	720,000	840
2011-12-14	338	347	337	341	918,000	852.50
2011-12-13	342	345	337	342	952,000	855
2011-12-12	345	351	342	348	894,000	870
2011-12-09	330	339	330	338	3,802,000	845
2011-12-08	332	335	327	331	566,000	827.50
2011-12-07	331	337	330	336	436,000	840
2011-12-06	332	332	325	326	380,000	815
2011-12-05	332	337	332	336	593,000	840
2011-12-02	334	334	330	331	543,000	827.50
2011-12-01	325	334	325	333	866,000	832.50
2011-11-30	319	320	314	319	712,000	797.50
2011-11-29	315	319	312	319	886,000	797.50
2011-11-28	305	312	305	308	756,000	770
2011-11-25	305	307	304	305	767,000	762.50
2011-11-24	309	311	305	306	742,000	765
2011-11-22	310	318	310	317	661,000	792.50
2011-11-21	315	320	312	315	440,000	787.50
2011-11-18	311	317	310	313	994,000	782.50
2011-11-17	314	324	314	318	1,115,000	795
2011-11-16	334	334	319	320	913,000	800
2011-11-15	334	336	330	335	833,000	837.50
2011-11-14	335	335	329	330	576,000	825
2011-11-11	328	331	323	327	797,000	817.50
2011-11-10	330	333	326	326	927,000	815
2011-11-09	340	342	337	342	511,000	855
2011-11-08	344	346	334	335	857,000	837.50
2011-11-07	341	344	335	344	769,000	860
2011-11-04	334	339	334	337	1,207,000	842.50
2011-11-02	328	336	327	333	1,982,000	832.50
2011-11-01	336	337	322	328	4,142,000	820
2011-10-31	360	372	360	368	994,000	920
2011-10-28	364	365	357	363	907,000	907.50
2011-10-27	354	357	351	357	549,000	892.50
2011-10-26	354	355	349	354	488,000	885
2011-10-25	354	356	350	355	589,000	887.50
2011-10-24	344	350	339	349	858,000	872.50
2011-10-21	342	345	338	340	296,000	850
2011-10-20	344	346	336	338	689,000	845
2011-10-19	362	363	345	350	571,000	875
2011-10-18	352	359	352	358	905,000	895
2011-10-17	354	358	352	357	335,000	892.50
2011-10-14	357	357	346	349	1,185,000	872.50
2011-10-13	358	359	354	357	615,000	892.50
2011-10-12	351	356	350	353	688,000	882.50
2011-10-11	354	357	350	352	879,000	880
2011-10-07	338	348	338	346	685,000	865
2011-10-06	340	344	332	336	857,000	840
2011-10-05	345	346	325	332	1,082,000	830
2011-10-04	345	345	337	343	904,000	857.50
2011-10-03	347	351	342	351	907,000	877.50
2011-09-30	349	356	344	354	1,197,000	885
2011-09-29	338	347	335	346	773,000	865
2011-09-28	337	344	333	342	673,000	855
2011-09-27	327	329	324	329	705,000	822.50
2011-09-26	333	334	312	314	1,271,000	785
2011-09-22	336	337	333	335	1,074,000	837.50
2011-09-21	337	339	335	336	584,000	840
2011-09-20	339	339	333	333	590,000	832.50
2011-09-16	335	339	332	338	748,000	845
2011-09-15	319	327	319	327	865,000	817.50
2011-09-14	317	322	310	311	675,000	777.50
2011-09-13	312	317	312	316	1,213,000	790
2011-09-12	318	320	312	314	993,000	785
2011-09-09	326	332	325	326	2,855,000	815
2011-09-08	330	331	324	328	1,155,000	820
2011-09-07	317	328	314	327	1,545,000	817.50
2011-09-06	313	316	304	306	1,306,000	765
2011-09-05	327	327	320	321	1,001,000	802.50
2011-09-02	333	336	330	333	589,000	832.50
2011-09-01	338	343	334	340	879,000	850
2011-08-31	340	341	332	335	1,313,000	837.50
2011-08-30	346	346	340	342	782,000	855
2011-08-29	336	344	333	339	1,182,000	847.50
2011-08-26	332	340	332	337	992,000	842.50
2011-08-25	334	341	332	338	969,000	845
2011-08-24	337	339	325	326	889,000	815
2011-08-23	332	333	328	332	1,332,000	830
2011-08-22	332	337	330	331	1,097,000	827.50
2011-08-19	336	342	335	336	1,108,000	840
2011-08-18	351	355	342	344	1,239,000	860
2011-08-17	357	358	354	356	903,000	890
2011-08-16	357	364	356	362	1,605,000	905
2011-08-15	350	353	348	352	947,000	880
2011-08-12	355	357	342	342	1,937,000	855
2011-08-11	345	354	344	352	1,064,000	880
2011-08-10	350	356	350	354	1,052,000	885
2011-08-09	332	344	327	342	1,924,000	855
2011-08-08	360	362	347	347	2,189,000	867.50
2011-08-05	361	367	359	364	1,707,000	910
2011-08-04	379	389	377	382	1,753,000	955
2011-08-03	374	382	368	378	1,422,000	945
2011-08-02	383	391	378	382	2,603,000	955
2011-08-01	365	373	363	373	1,533,000	932.50
2011-07-29	352	366	352	364	1,813,000	910
2011-07-28	353	353	349	351	956,000	877.50
2011-07-27	359	362	357	359	824,000	897.50
2011-07-26	364	365	361	365	693,000	912.50
2011-07-25	359	363	357	361	654,000	902.50
2011-07-22	365	365	363	364	996,000	910
2011-07-21	364	365	362	363	871,000	907.50
2011-07-20	365	367	362	363	1,451,000	907.50
2011-07-19	350	369	347	364	2,731,000	910
2011-07-15	350	352	348	351	704,000	877.50
2011-07-14	353	353	347	351	954,000	877.50
2011-07-13	339	348	339	346	1,087,000	865
2011-07-12	342	346	339	340	1,214,000	850
2011-07-11	349	354	348	349	767,000	872.50
2011-07-08	360	360	353	355	1,107,000	887.50
2011-07-07	354	357	352	352	1,018,000	880
2011-07-06	353	355	348	354	593,000	885
2011-07-05	349	357	348	353	756,000	882.50
2011-07-04	352	352	345	350	909,000	875
2011-07-01	360	361	345	346	1,414,000	865
2011-06-30	343	357	339	354	1,677,000	885
2011-06-29	346	346	339	343	770,000	857.50
2011-06-28	343	345	339	342	930,000	855
2011-06-27	337	341	333	337	568,000	842.50
2011-06-24	341	342	339	340	1,054,000	850
2011-06-23	332	340	332	338	1,202,000	845
2011-06-22	331	342	331	340	1,808,000	850
2011-06-21	325	330	324	329	2,008,000	822.50
2011-06-20	314	323	314	320	1,429,000	800
2011-06-17	318	319	312	314	1,753,000	785
2011-06-16	312	318	312	315	1,304,000	787.50
2011-06-15	313	319	313	318	1,129,000	795
2011-06-14	306	311	303	311	972,000	777.50
2011-06-13	302	304	301	303	908,000	757.50
2011-06-10	302	308	300	307	3,199,000	767.50
2011-06-09	301	304	300	304	1,057,000	760
2011-06-08	301	305	298	300	910,000	750
2011-06-07	298	303	297	300	741,000	750
2011-06-06	302	303	296	298	1,142,000	745
2011-06-03	308	312	303	303	979,000	757.50
2011-06-02	308	310	306	308	1,941,000	770
2011-06-01	312	317	312	316	995,000	790
2011-05-31	308	316	308	312	829,000	780
2011-05-30	304	311	303	307	654,000	767.50
2011-05-27	302	308	302	305	690,000	762.50
2011-05-26	306	309	303	305	865,000	762.50
2011-05-25	308	310	303	305	569,000	762.50
2011-05-24	306	310	306	309	625,000	772.50
2011-05-23	312	313	308	311	478,000	777.50
2011-05-20	320	323	316	316	664,000	790
2011-05-19	322	324	319	321	709,000	802.50
2011-05-18	318	323	318	322	546,000	805
2011-05-17	310	318	306	317	1,706,000	792.50
2011-05-16	325	333	307	311	2,186,000	777.50
2011-05-13	341	346	327	332	1,779,000	830
2011-05-12	343	346	338	338	716,000	845
2011-05-11	350	356	344	346	1,147,000	865
2011-05-10	346	350	343	347	898,000	867.50
2011-05-09	349	354	346	347	869,000	867.50
2011-05-06	350	354	349	352	940,000	880
2011-05-02	361	367	359	363	1,543,000	907.50
2011-04-28	344	360	338	354	2,411,000	885
2011-04-27	346	347	342	345	1,042,000	862.50
2011-04-26	345	345	339	345	1,002,000	862.50
2011-04-25	344	349	344	348	865,000	870
2011-04-22	340	348	338	346	1,198,000	865
2011-04-21	344	345	337	339	557,000	847.50
2011-04-20	338	342	337	340	797,000	850
2011-04-19	334	339	333	333	712,000	832.50
2011-04-18	343	344	338	341	734,000	852.50
2011-04-15	344	347	341	343	684,000	857.50
2011-04-14	342	346	338	343	1,241,000	857.50
2011-04-13	331	356	331	346	2,809,000	865
2011-04-12	336	338	329	331	1,077,000	827.50
2011-04-11	337	341	335	338	1,073,000	845
2011-04-08	328	341	321	337	2,589,000	842.50
2011-04-07	327	334	325	328	1,612,000	820
2011-04-06	326	326	316	319	2,005,000	797.50
2011-04-05	328	334	322	326	1,405,000	815
2011-04-04	340	341	327	329	1,612,000	822.50
2011-04-01	338	346	338	341	980,000	852.50
2011-03-31	342	344	335	343	1,585,000	857.50
2011-03-30	321	343	321	342	1,911,000	855
2011-03-29	312	325	311	321	1,864,000	802.50
2011-03-28	333	333	314	319	1,934,000	797.50
2011-03-25	337	338	325	330	1,120,000	825
2011-03-24	329	334	322	329	1,346,000	822.50
2011-03-23	334	338	322	326	2,537,000	815
2011-03-22	330	338	327	333	2,655,000	832.50
2011-03-18	297	320	297	314	2,380,000	785
2011-03-17	283	301	280	292	2,806,000	730
2011-03-16	299	312	280	300	4,222,000	750
2011-03-15	331	336	259	291	3,314,000	727.50
2011-03-14	352	360	332	339	1,803,000	847.50
2011-03-11	382	389	379	379	4,441,000	947.50
2011-03-10	396	396	386	390	1,428,000	975
2011-03-09	409	412	402	403	840,000	1,007.50
2011-03-08	404	408	400	404	1,456,000	1,010
2011-03-07	416	417	404	408	1,358,000	1,020
2011-03-04	428	429	420	420	1,022,000	1,050
2011-03-03	420	426	414	424	1,006,000	1,060
2011-03-02	428	429	418	420	1,055,000	1,050
2011-03-01	433	439	433	437	767,000	1,092.50
2011-02-28	414	435	409	433	1,753,000	1,082.50
2011-02-25	407	423	406	419	1,482,000	1,047.50
2011-02-24	419	419	408	410	1,314,000	1,025
2011-02-23	424	427	418	420	970,000	1,050
2011-02-22	427	429	420	426	1,164,000	1,065
2011-02-21	444	448	433	435	1,386,000	1,087.50
2011-02-18	447	449	441	447	1,077,000	1,117.50
2011-02-17	445	452	444	448	1,917,000	1,120
2011-02-16	436	441	429	440	1,203,000	1,100
2011-02-15	435	438	429	436	1,071,000	1,090
2011-02-14	440	440	432	434	543,000	1,085
2011-02-10	426	444	426	433	1,632,000	1,082.50
2011-02-09	435	436	429	430	1,491,000	1,075
2011-02-08	420	442	417	437	3,421,000	1,092.50
2011-02-07	408	415	407	414	891,000	1,035
2011-02-04	402	408	400	404	690,000	1,010
2011-02-03	400	403	393	397	721,000	992.50
2011-02-02	397	406	395	400	900,000	1,000
2011-02-01	392	393	387	391	622,000	977.50
2011-01-31	384	392	383	390	1,111,000	975
2011-01-28	400	402	392	394	513,000	985
2011-01-27	405	405	396	399	892,000	997.50
2011-01-26	399	402	396	398	952,000	995
2011-01-25	400	405	397	405	1,402,000	1,012.50
2011-01-24	390	396	384	395	1,136,000	987.50
2011-01-21	409	409	391	391	2,140,000	977.50
2011-01-20	415	417	403	407	1,790,000	1,017.50
2011-01-19	424	424	414	419	1,024,000	1,047.50
2011-01-18	416	422	411	419	1,033,000	1,047.50
2011-01-17	411	417	411	413	1,460,000	1,032.50
2011-01-14	405	411	405	409	1,510,000	1,022.50
2011-01-13	406	413	404	411	1,458,000	1,027.50
2011-01-12	404	410	399	399	878,000	997.50
2011-01-11	399	404	397	400	835,000	1,000
2011-01-07	408	411	402	403	1,085,000	1,007.50
2011-01-06	407	408	400	404	1,006,000	1,010
2011-01-05	397	401	397	399	608,000	997.50
2011-01-04	391	408	391	402	1,580,000	1,005

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