1. HOME >
  2. 株価時系列 >
  3. 4041 >
  4. 2011年

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
2011-12-30348351346349497,0001,745
2011-12-29342343339341351,0001,705
2011-12-28343349343348719,0001,740
2011-12-27344345342343259,0001,715
2011-12-26347348343343531,0001,715
2011-12-22344349337338776,0001,690
2011-12-21338347338346757,0001,730
2011-12-20336338332333331,0001,665
2011-12-19340340331335624,0001,675
2011-12-16342348339340878,0001,700
2011-12-15341341335336720,0001,680
2011-12-14338347337341918,0001,705
2011-12-13342345337342952,0001,710
2011-12-12345351342348894,0001,740
2011-12-093303393303383,802,0001,690
2011-12-08332335327331566,0001,655
2011-12-07331337330336436,0001,680
2011-12-06332332325326380,0001,630
2011-12-05332337332336593,0001,680
2011-12-02334334330331543,0001,655
2011-12-01325334325333866,0001,665
2011-11-30319320314319712,0001,595
2011-11-29315319312319886,0001,595
2011-11-28305312305308756,0001,540
2011-11-25305307304305767,0001,525
2011-11-24309311305306742,0001,530
2011-11-22310318310317661,0001,585
2011-11-21315320312315440,0001,575
2011-11-18311317310313994,0001,565
2011-11-173143243143181,115,0001,590
2011-11-16334334319320913,0001,600
2011-11-15334336330335833,0001,675
2011-11-14335335329330576,0001,650
2011-11-11328331323327797,0001,635
2011-11-10330333326326927,0001,630
2011-11-09340342337342511,0001,710
2011-11-08344346334335857,0001,675
2011-11-07341344335344769,0001,720
2011-11-043343393343371,207,0001,685
2011-11-023283363273331,982,0001,665
2011-11-013363373223284,142,0001,640
2011-10-31360372360368994,0001,840
2011-10-28364365357363907,0001,815
2011-10-27354357351357549,0001,785
2011-10-26354355349354488,0001,770
2011-10-25354356350355589,0001,775
2011-10-24344350339349858,0001,745
2011-10-21342345338340296,0001,700
2011-10-20344346336338689,0001,690
2011-10-19362363345350571,0001,750
2011-10-18352359352358905,0001,790
2011-10-17354358352357335,0001,785
2011-10-143573573463491,185,0001,745
2011-10-13358359354357615,0001,785
2011-10-12351356350353688,0001,765
2011-10-11354357350352879,0001,760
2011-10-07338348338346685,0001,730
2011-10-06340344332336857,0001,680
2011-10-053453463253321,082,0001,660
2011-10-04345345337343904,0001,715
2011-10-03347351342351907,0001,755
2011-09-303493563443541,197,0001,770
2011-09-29338347335346773,0001,730
2011-09-28337344333342673,0001,710
2011-09-27327329324329705,0001,645
2011-09-263333343123141,271,0001,570
2011-09-223363373333351,074,0001,675
2011-09-21337339335336584,0001,680
2011-09-20339339333333590,0001,665
2011-09-16335339332338748,0001,690
2011-09-15319327319327865,0001,635
2011-09-14317322310311675,0001,555
2011-09-133123173123161,213,0001,580
2011-09-12318320312314993,0001,570
2011-09-093263323253262,855,0001,630
2011-09-083303313243281,155,0001,640
2011-09-073173283143271,545,0001,635
2011-09-063133163043061,306,0001,530
2011-09-053273273203211,001,0001,605
2011-09-02333336330333589,0001,665
2011-09-01338343334340879,0001,700
2011-08-313403413323351,313,0001,675
2011-08-30346346340342782,0001,710
2011-08-293363443333391,182,0001,695
2011-08-26332340332337992,0001,685
2011-08-25334341332338969,0001,690
2011-08-24337339325326889,0001,630
2011-08-233323333283321,332,0001,660
2011-08-223323373303311,097,0001,655
2011-08-193363423353361,108,0001,680
2011-08-183513553423441,239,0001,720
2011-08-17357358354356903,0001,780
2011-08-163573643563621,605,0001,810
2011-08-15350353348352947,0001,760
2011-08-123553573423421,937,0001,710
2011-08-113453543443521,064,0001,760
2011-08-103503563503541,052,0001,770
2011-08-093323443273421,924,0001,710
2011-08-083603623473472,189,0001,735
2011-08-053613673593641,707,0001,820
2011-08-043793893773821,753,0001,910
2011-08-033743823683781,422,0001,890
2011-08-023833913783822,603,0001,910
2011-08-013653733633731,533,0001,865
2011-07-293523663523641,813,0001,820
2011-07-28353353349351956,0001,755
2011-07-27359362357359824,0001,795
2011-07-26364365361365693,0001,825
2011-07-25359363357361654,0001,805
2011-07-22365365363364996,0001,820
2011-07-21364365362363871,0001,815
2011-07-203653673623631,451,0001,815
2011-07-193503693473642,731,0001,820
2011-07-15350352348351704,0001,755
2011-07-14353353347351954,0001,755
2011-07-133393483393461,087,0001,730
2011-07-123423463393401,214,0001,700
2011-07-11349354348349767,0001,745
2011-07-083603603533551,107,0001,775
2011-07-073543573523521,018,0001,760
2011-07-06353355348354593,0001,770
2011-07-05349357348353756,0001,765
2011-07-04352352345350909,0001,750
2011-07-013603613453461,414,0001,730
2011-06-303433573393541,677,0001,770
2011-06-29346346339343770,0001,715
2011-06-28343345339342930,0001,710
2011-06-27337341333337568,0001,685
2011-06-243413423393401,054,0001,700
2011-06-233323403323381,202,0001,690
2011-06-223313423313401,808,0001,700
2011-06-213253303243292,008,0001,645
2011-06-203143233143201,429,0001,600
2011-06-173183193123141,753,0001,570
2011-06-163123183123151,304,0001,575
2011-06-153133193133181,129,0001,590
2011-06-14306311303311972,0001,555
2011-06-13302304301303908,0001,515
2011-06-103023083003073,199,0001,535
2011-06-093013043003041,057,0001,520
2011-06-08301305298300910,0001,500
2011-06-07298303297300741,0001,500
2011-06-063023032962981,142,0001,490
2011-06-03308312303303979,0001,515
2011-06-023083103063081,941,0001,540
2011-06-01312317312316995,0001,580
2011-05-31308316308312829,0001,560
2011-05-30304311303307654,0001,535
2011-05-27302308302305690,0001,525
2011-05-26306309303305865,0001,525
2011-05-25308310303305569,0001,525
2011-05-24306310306309625,0001,545
2011-05-23312313308311478,0001,555
2011-05-20320323316316664,0001,580
2011-05-19322324319321709,0001,605
2011-05-18318323318322546,0001,610
2011-05-173103183063171,706,0001,585
2011-05-163253333073112,186,0001,555
2011-05-133413463273321,779,0001,660
2011-05-12343346338338716,0001,690
2011-05-113503563443461,147,0001,730
2011-05-10346350343347898,0001,735
2011-05-09349354346347869,0001,735
2011-05-06350354349352940,0001,760
2011-05-023613673593631,543,0001,815
2011-04-283443603383542,411,0001,770
2011-04-273463473423451,042,0001,725
2011-04-263453453393451,002,0001,725
2011-04-25344349344348865,0001,740
2011-04-223403483383461,198,0001,730
2011-04-21344345337339557,0001,695
2011-04-20338342337340797,0001,700
2011-04-19334339333333712,0001,665
2011-04-18343344338341734,0001,705
2011-04-15344347341343684,0001,715
2011-04-143423463383431,241,0001,715
2011-04-133313563313462,809,0001,730
2011-04-123363383293311,077,0001,655
2011-04-113373413353381,073,0001,690
2011-04-083283413213372,589,0001,685
2011-04-073273343253281,612,0001,640
2011-04-063263263163192,005,0001,595
2011-04-053283343223261,405,0001,630
2011-04-043403413273291,612,0001,645
2011-04-01338346338341980,0001,705
2011-03-313423443353431,585,0001,715
2011-03-303213433213421,911,0001,710
2011-03-293123253113211,864,0001,605
2011-03-283333333143191,934,0001,595
2011-03-253373383253301,120,0001,650
2011-03-243293343223291,346,0001,645
2011-03-233343383223262,537,0001,630
2011-03-223303383273332,655,0001,665
2011-03-182973202973142,380,0001,570
2011-03-172833012802922,806,0001,460
2011-03-162993122803004,222,0001,500
2011-03-153313362592913,314,0001,455
2011-03-143523603323391,803,0001,695
2011-03-113823893793794,441,0001,895
2011-03-103963963863901,428,0001,950
2011-03-09409412402403840,0002,015
2011-03-084044084004041,456,0002,020
2011-03-074164174044081,358,0002,040
2011-03-044284294204201,022,0002,100
2011-03-034204264144241,006,0002,120
2011-03-024284294184201,055,0002,100
2011-03-01433439433437767,0002,185
2011-02-284144354094331,753,0002,165
2011-02-254074234064191,482,0002,095
2011-02-244194194084101,314,0002,050
2011-02-23424427418420970,0002,100
2011-02-224274294204261,164,0002,130
2011-02-214444484334351,386,0002,175
2011-02-184474494414471,077,0002,235
2011-02-174454524444481,917,0002,240
2011-02-164364414294401,203,0002,200
2011-02-154354384294361,071,0002,180
2011-02-14440440432434543,0002,170
2011-02-104264444264331,632,0002,165
2011-02-094354364294301,491,0002,150
2011-02-084204424174373,421,0002,185
2011-02-07408415407414891,0002,070
2011-02-04402408400404690,0002,020
2011-02-03400403393397721,0001,985
2011-02-02397406395400900,0002,000
2011-02-01392393387391622,0001,955
2011-01-313843923833901,111,0001,950
2011-01-28400402392394513,0001,970
2011-01-27405405396399892,0001,995
2011-01-26399402396398952,0001,990
2011-01-254004053974051,402,0002,025
2011-01-243903963843951,136,0001,975
2011-01-214094093913912,140,0001,955
2011-01-204154174034071,790,0002,035
2011-01-194244244144191,024,0002,095
2011-01-184164224114191,033,0002,095
2011-01-174114174114131,460,0002,065
2011-01-144054114054091,510,0002,045
2011-01-134064134044111,458,0002,055
2011-01-12404410399399878,0001,995
2011-01-11399404397400835,0002,000
2011-01-074084114024031,085,0002,015
2011-01-064074084004041,006,0002,020
2011-01-05397401397399608,0001,995
2011-01-043914083914021,580,0002,010

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株