4041 日本曹達(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	392	397	391	394	700,000	985
2012-12-27	384	391	383	388	695,000	970
2012-12-26	379	382	374	382	668,000	955
2012-12-25	379	380	369	372	547,000	930
2012-12-21	375	377	366	367	978,000	917.50
2012-12-20	374	375	366	368	1,128,000	920
2012-12-19	371	380	371	380	992,000	950
2012-12-18	369	372	366	368	553,000	920
2012-12-17	372	375	366	368	966,000	920
2012-12-14	359	364	356	362	2,631,000	905
2012-12-13	360	365	358	360	667,000	900
2012-12-12	361	361	356	358	323,000	895
2012-12-11	357	359	353	358	526,000	895
2012-12-10	362	362	354	355	310,000	887.50
2012-12-07	361	362	355	356	311,000	890
2012-12-06	362	363	358	360	490,000	900
2012-12-05	357	363	356	361	692,000	902.50
2012-12-04	359	359	353	357	354,000	892.50
2012-12-03	361	365	358	358	473,000	895
2012-11-30	364	368	360	361	471,000	902.50
2012-11-29	359	363	357	362	584,000	905
2012-11-28	359	364	357	358	447,000	895
2012-11-27	368	369	362	365	808,000	912.50
2012-11-26	363	369	363	365	767,000	912.50
2012-11-22	363	363	357	360	472,000	900
2012-11-21	356	361	352	355	672,000	887.50
2012-11-20	359	361	352	355	812,000	887.50
2012-11-19	359	364	353	354	468,000	885
2012-11-16	346	355	346	351	680,000	877.50
2012-11-15	339	343	332	341	944,000	852.50
2012-11-14	344	344	337	339	284,000	847.50
2012-11-13	345	346	339	341	379,000	852.50
2012-11-12	352	353	345	345	684,000	862.50
2012-11-09	352	355	351	352	627,000	880
2012-11-08	361	363	358	359	542,000	897.50
2012-11-07	368	371	360	362	877,000	905
2012-11-06	347	361	345	361	750,000	902.50
2012-11-05	343	349	343	347	443,000	867.50
2012-11-02	347	351	345	345	939,000	862.50
2012-11-01	345	347	343	344	903,000	860
2012-10-31	348	353	347	347	532,000	867.50
2012-10-30	352	355	345	345	493,000	862.50
2012-10-29	352	357	350	352	232,000	880
2012-10-26	357	359	348	349	583,000	872.50
2012-10-25	352	355	347	355	526,000	887.50
2012-10-24	348	356	347	351	465,000	877.50
2012-10-23	354	357	350	354	432,000	885
2012-10-22	344	353	343	352	315,000	880
2012-10-19	352	354	349	351	400,000	877.50
2012-10-18	346	355	343	352	791,000	880
2012-10-17	344	345	341	341	544,000	852.50
2012-10-16	338	343	336	340	520,000	850
2012-10-15	336	340	331	336	680,000	840
2012-10-12	330	337	329	336	1,531,000	840
2012-10-11	330	333	324	325	731,000	812.50
2012-10-10	330	338	307	331	946,000	827.50
2012-10-09	340	343	336	338	663,000	845
2012-10-05	336	340	334	340	750,000	850
2012-10-04	331	339	331	337	737,000	842.50
2012-10-03	331	336	327	329	709,000	822.50
2012-10-02	329	337	329	332	579,000	830
2012-10-01	336	336	330	332	584,000	830
2012-09-28	346	346	333	337	1,034,000	842.50
2012-09-27	346	347	341	345	973,000	862.50
2012-09-26	351	351	344	344	1,154,000	860
2012-09-25	357	363	354	355	946,000	887.50
2012-09-24	359	360	353	354	1,132,000	885
2012-09-21	361	370	361	367	629,000	917.50
2012-09-20	373	373	360	362	1,159,000	905
2012-09-19	370	375	365	372	1,176,000	930
2012-09-18	361	369	361	366	808,000	915
2012-09-14	353	361	351	356	1,947,000	890
2012-09-13	351	354	349	351	457,000	877.50
2012-09-12	347	350	343	350	554,000	875
2012-09-11	345	345	338	344	586,000	860
2012-09-10	343	346	342	344	411,000	860
2012-09-07	343	347	339	342	977,000	855
2012-09-06	337	339	328	329	410,000	822.50
2012-09-05	341	341	332	335	436,000	837.50
2012-09-04	335	342	328	341	724,000	852.50
2012-09-03	336	339	331	333	555,000	832.50
2012-08-31	342	343	335	336	543,000	840
2012-08-30	361	361	345	347	1,017,000	867.50
2012-08-29	350	358	350	357	1,122,000	892.50
2012-08-28	348	349	340	346	1,053,000	865
2012-08-27	346	351	345	346	1,138,000	865
2012-08-24	336	339	333	338	360,000	845
2012-08-23	337	341	331	339	634,000	847.50
2012-08-22	334	339	331	338	503,000	845
2012-08-21	338	339	334	335	634,000	837.50
2012-08-20	346	349	341	343	526,000	857.50
2012-08-17	342	347	340	345	572,000	862.50
2012-08-16	337	341	336	340	398,000	850
2012-08-15	338	338	328	334	346,000	835
2012-08-14	331	337	331	336	370,000	840
2012-08-13	333	334	329	330	319,000	825
2012-08-10	335	339	328	332	652,000	830
2012-08-09	331	341	331	337	1,075,000	842.50
2012-08-08	324	333	324	331	1,311,000	827.50
2012-08-07	307	321	303	319	541,000	797.50
2012-08-06	310	314	310	310	630,000	775
2012-08-03	310	310	305	308	423,000	770
2012-08-02	316	321	315	315	666,000	787.50
2012-08-01	321	322	314	317	650,000	792.50
2012-07-31	323	329	321	326	503,000	815
2012-07-30	318	322	317	322	254,000	805
2012-07-27	316	320	312	315	397,000	787.50
2012-07-26	313	314	305	310	716,000	775
2012-07-25	323	323	305	309	1,177,000	772.50
2012-07-24	326	328	321	326	1,209,000	815
2012-07-23	318	325	318	325	1,195,000	812.50
2012-07-20	320	324	316	317	1,254,000	792.50
2012-07-19	307	320	306	320	903,000	800
2012-07-18	304	307	300	302	891,000	755
2012-07-17	302	305	298	301	367,000	752.50
2012-07-13	298	305	298	303	605,000	757.50
2012-07-12	308	308	300	300	404,000	750
2012-07-11	306	307	300	307	617,000	767.50
2012-07-10	309	315	306	307	700,000	767.50
2012-07-09	316	317	309	310	460,000	775
2012-07-06	321	323	318	319	295,000	797.50
2012-07-05	320	325	317	322	210,000	805
2012-07-04	324	326	320	320	389,000	800
2012-07-03	322	327	322	323	315,000	807.50
2012-07-02	326	326	319	321	406,000	802.50
2012-06-29	310	320	307	318	640,000	795
2012-06-28	317	317	311	314	559,000	785
2012-06-27	309	314	305	314	503,000	785
2012-06-26	310	310	302	307	731,000	767.50
2012-06-25	318	321	310	310	415,000	775
2012-06-22	307	317	305	313	570,000	782.50
2012-06-21	309	314	307	311	627,000	777.50
2012-06-20	307	310	305	308	598,000	770
2012-06-19	303	306	302	304	487,000	760
2012-06-18	303	306	301	305	479,000	762.50
2012-06-15	299	301	295	296	657,000	740
2012-06-14	293	299	289	296	1,117,000	740
2012-06-13	294	299	293	296	802,000	740
2012-06-12	289	296	285	292	715,000	730
2012-06-11	292	299	292	296	608,000	740
2012-06-08	292	292	282	285	2,660,000	712.50
2012-06-07	296	298	292	295	777,000	737.50
2012-06-06	284	294	284	292	864,000	730
2012-06-05	281	284	275	280	1,271,000	700
2012-06-04	283	286	281	285	679,000	712.50
2012-06-01	302	303	292	293	520,000	732.50
2012-05-31	302	307	298	305	788,000	762.50
2012-05-30	311	311	302	307	655,000	767.50
2012-05-29	306	312	301	311	895,000	777.50
2012-05-28	311	311	305	307	630,000	767.50
2012-05-25	312	312	303	307	1,223,000	767.50
2012-05-24	304	308	298	304	1,168,000	760
2012-05-23	312	314	304	306	1,302,000	765
2012-05-22	315	318	312	314	538,000	785
2012-05-21	313	320	308	310	1,059,000	775
2012-05-18	313	317	311	312	1,132,000	780
2012-05-17	311	325	311	321	1,662,000	802.50
2012-05-16	319	322	314	316	1,147,000	790
2012-05-15	321	324	315	322	1,087,000	805
2012-05-14	328	340	323	327	1,385,000	817.50
2012-05-11	317	320	312	313	777,000	782.50
2012-05-10	316	320	315	318	939,000	795
2012-05-09	325	326	319	322	733,000	805
2012-05-08	333	333	326	330	727,000	825
2012-05-07	332	335	330	331	847,000	827.50
2012-05-02	343	350	343	346	491,000	865
2012-05-01	346	346	336	341	306,000	852.50
2012-04-27	351	357	345	348	619,000	870
2012-04-26	349	357	347	351	585,000	877.50
2012-04-25	349	352	342	345	736,000	862.50
2012-04-24	344	349	342	345	737,000	862.50
2012-04-23	347	349	347	348	320,000	870
2012-04-20	350	352	344	346	862,000	865
2012-04-19	357	360	353	355	460,000	887.50
2012-04-18	352	358	352	358	444,000	895
2012-04-17	350	353	348	351	489,000	877.50
2012-04-16	348	355	344	351	542,000	877.50
2012-04-13	358	359	347	348	2,194,000	870
2012-04-12	352	357	347	357	538,000	892.50
2012-04-11	340	351	340	349	842,000	872.50
2012-04-10	352	353	345	346	482,000	865
2012-04-09	353	354	348	351	492,000	877.50
2012-04-06	362	362	353	357	474,000	892.50
2012-04-05	360	364	358	360	762,000	900
2012-04-04	371	373	359	361	1,083,000	902.50
2012-04-03	372	377	372	375	479,000	937.50
2012-04-02	378	378	369	373	822,000	932.50
2012-03-30	372	381	371	379	648,000	947.50
2012-03-29	380	380	373	375	722,000	937.50
2012-03-28	385	387	381	383	625,000	957.50
2012-03-27	379	389	377	387	987,000	967.50
2012-03-26	376	377	372	373	595,000	932.50
2012-03-23	376	377	372	374	633,000	935
2012-03-22	375	379	375	379	597,000	947.50
2012-03-21	379	380	377	377	668,000	942.50
2012-03-19	378	379	377	379	352,000	947.50
2012-03-16	378	380	373	376	823,000	940
2012-03-15	380	380	374	374	902,000	935
2012-03-14	386	387	379	379	676,000	947.50
2012-03-13	380	386	377	378	1,084,000	945
2012-03-12	391	393	383	383	845,000	957.50
2012-03-09	394	394	385	387	3,440,000	967.50
2012-03-08	384	385	378	383	949,000	957.50
2012-03-07	364	381	364	378	1,161,000	945
2012-03-06	367	369	364	366	665,000	915
2012-03-05	370	374	363	365	526,000	912.50
2012-03-02	368	375	367	372	650,000	930
2012-03-01	368	376	366	367	990,000	917.50
2012-02-29	377	379	367	367	1,166,000	917.50
2012-02-28	373	378	366	377	728,000	942.50
2012-02-27	377	379	373	374	734,000	935
2012-02-24	378	381	374	377	699,000	942.50
2012-02-23	380	380	373	377	797,000	942.50
2012-02-22	366	378	364	376	924,000	940
2012-02-21	367	371	365	366	705,000	915
2012-02-20	370	371	365	369	759,000	922.50
2012-02-17	369	374	364	364	1,853,000	910
2012-02-16	360	368	360	362	1,654,000	905
2012-02-15	365	371	362	366	1,440,000	915
2012-02-14	355	362	351	361	1,150,000	902.50
2012-02-13	355	359	350	358	909,000	895
2012-02-10	357	358	349	351	1,431,000	877.50
2012-02-09	355	360	353	357	900,000	892.50
2012-02-08	353	360	351	358	2,347,000	895
2012-02-07	355	355	339	346	2,528,000	865
2012-02-06	375	375	363	366	1,141,000	915
2012-02-03	364	365	358	359	725,000	897.50
2012-02-02	366	369	361	364	941,000	910
2012-02-01	370	375	370	374	1,237,000	935
2012-01-31	369	378	369	376	1,334,000	940
2012-01-30	364	368	363	368	704,000	920
2012-01-27	366	368	360	364	951,000	910
2012-01-26	357	366	357	360	695,000	900
2012-01-25	355	356	353	356	577,000	890
2012-01-24	351	351	348	350	420,000	875
2012-01-23	347	351	346	348	696,000	870
2012-01-20	353	354	346	349	927,000	872.50
2012-01-19	343	352	343	351	828,000	877.50
2012-01-18	344	347	337	343	874,000	857.50
2012-01-17	339	349	339	347	590,000	867.50
2012-01-16	335	336	331	334	594,000	835
2012-01-13	345	345	338	340	1,350,000	850
2012-01-12	336	339	335	338	460,000	845
2012-01-11	332	337	332	335	390,000	837.50
2012-01-10	337	339	331	332	430,000	830
2012-01-06	344	345	329	333	895,000	832.50
2012-01-05	348	353	347	347	443,000	867.50
2012-01-04	353	354	350	350	402,000	875

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