1. HOME >
  2. 株価時系列 >
  3. 4041 >
  4. 2012年

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
2012-12-28392397391394700,0001,970
2012-12-27384391383388695,0001,940
2012-12-26379382374382668,0001,910
2012-12-25379380369372547,0001,860
2012-12-21375377366367978,0001,835
2012-12-203743753663681,128,0001,840
2012-12-19371380371380992,0001,900
2012-12-18369372366368553,0001,840
2012-12-17372375366368966,0001,840
2012-12-143593643563622,631,0001,810
2012-12-13360365358360667,0001,800
2012-12-12361361356358323,0001,790
2012-12-11357359353358526,0001,790
2012-12-10362362354355310,0001,775
2012-12-07361362355356311,0001,780
2012-12-06362363358360490,0001,800
2012-12-05357363356361692,0001,805
2012-12-04359359353357354,0001,785
2012-12-03361365358358473,0001,790
2012-11-30364368360361471,0001,805
2012-11-29359363357362584,0001,810
2012-11-28359364357358447,0001,790
2012-11-27368369362365808,0001,825
2012-11-26363369363365767,0001,825
2012-11-22363363357360472,0001,800
2012-11-21356361352355672,0001,775
2012-11-20359361352355812,0001,775
2012-11-19359364353354468,0001,770
2012-11-16346355346351680,0001,755
2012-11-15339343332341944,0001,705
2012-11-14344344337339284,0001,695
2012-11-13345346339341379,0001,705
2012-11-12352353345345684,0001,725
2012-11-09352355351352627,0001,760
2012-11-08361363358359542,0001,795
2012-11-07368371360362877,0001,810
2012-11-06347361345361750,0001,805
2012-11-05343349343347443,0001,735
2012-11-02347351345345939,0001,725
2012-11-01345347343344903,0001,720
2012-10-31348353347347532,0001,735
2012-10-30352355345345493,0001,725
2012-10-29352357350352232,0001,760
2012-10-26357359348349583,0001,745
2012-10-25352355347355526,0001,775
2012-10-24348356347351465,0001,755
2012-10-23354357350354432,0001,770
2012-10-22344353343352315,0001,760
2012-10-19352354349351400,0001,755
2012-10-18346355343352791,0001,760
2012-10-17344345341341544,0001,705
2012-10-16338343336340520,0001,700
2012-10-15336340331336680,0001,680
2012-10-123303373293361,531,0001,680
2012-10-11330333324325731,0001,625
2012-10-10330338307331946,0001,655
2012-10-09340343336338663,0001,690
2012-10-05336340334340750,0001,700
2012-10-04331339331337737,0001,685
2012-10-03331336327329709,0001,645
2012-10-02329337329332579,0001,660
2012-10-01336336330332584,0001,660
2012-09-283463463333371,034,0001,685
2012-09-27346347341345973,0001,725
2012-09-263513513443441,154,0001,720
2012-09-25357363354355946,0001,775
2012-09-243593603533541,132,0001,770
2012-09-21361370361367629,0001,835
2012-09-203733733603621,159,0001,810
2012-09-193703753653721,176,0001,860
2012-09-18361369361366808,0001,830
2012-09-143533613513561,947,0001,780
2012-09-13351354349351457,0001,755
2012-09-12347350343350554,0001,750
2012-09-11345345338344586,0001,720
2012-09-10343346342344411,0001,720
2012-09-07343347339342977,0001,710
2012-09-06337339328329410,0001,645
2012-09-05341341332335436,0001,675
2012-09-04335342328341724,0001,705
2012-09-03336339331333555,0001,665
2012-08-31342343335336543,0001,680
2012-08-303613613453471,017,0001,735
2012-08-293503583503571,122,0001,785
2012-08-283483493403461,053,0001,730
2012-08-273463513453461,138,0001,730
2012-08-24336339333338360,0001,690
2012-08-23337341331339634,0001,695
2012-08-22334339331338503,0001,690
2012-08-21338339334335634,0001,675
2012-08-20346349341343526,0001,715
2012-08-17342347340345572,0001,725
2012-08-16337341336340398,0001,700
2012-08-15338338328334346,0001,670
2012-08-14331337331336370,0001,680
2012-08-13333334329330319,0001,650
2012-08-10335339328332652,0001,660
2012-08-093313413313371,075,0001,685
2012-08-083243333243311,311,0001,655
2012-08-07307321303319541,0001,595
2012-08-06310314310310630,0001,550
2012-08-03310310305308423,0001,540
2012-08-02316321315315666,0001,575
2012-08-01321322314317650,0001,585
2012-07-31323329321326503,0001,630
2012-07-30318322317322254,0001,610
2012-07-27316320312315397,0001,575
2012-07-26313314305310716,0001,550
2012-07-253233233053091,177,0001,545
2012-07-243263283213261,209,0001,630
2012-07-233183253183251,195,0001,625
2012-07-203203243163171,254,0001,585
2012-07-19307320306320903,0001,600
2012-07-18304307300302891,0001,510
2012-07-17302305298301367,0001,505
2012-07-13298305298303605,0001,515
2012-07-12308308300300404,0001,500
2012-07-11306307300307617,0001,535
2012-07-10309315306307700,0001,535
2012-07-09316317309310460,0001,550
2012-07-06321323318319295,0001,595
2012-07-05320325317322210,0001,610
2012-07-04324326320320389,0001,600
2012-07-03322327322323315,0001,615
2012-07-02326326319321406,0001,605
2012-06-29310320307318640,0001,590
2012-06-28317317311314559,0001,570
2012-06-27309314305314503,0001,570
2012-06-26310310302307731,0001,535
2012-06-25318321310310415,0001,550
2012-06-22307317305313570,0001,565
2012-06-21309314307311627,0001,555
2012-06-20307310305308598,0001,540
2012-06-19303306302304487,0001,520
2012-06-18303306301305479,0001,525
2012-06-15299301295296657,0001,480
2012-06-142932992892961,117,0001,480
2012-06-13294299293296802,0001,480
2012-06-12289296285292715,0001,460
2012-06-11292299292296608,0001,480
2012-06-082922922822852,660,0001,425
2012-06-07296298292295777,0001,475
2012-06-06284294284292864,0001,460
2012-06-052812842752801,271,0001,400
2012-06-04283286281285679,0001,425
2012-06-01302303292293520,0001,465
2012-05-31302307298305788,0001,525
2012-05-30311311302307655,0001,535
2012-05-29306312301311895,0001,555
2012-05-28311311305307630,0001,535
2012-05-253123123033071,223,0001,535
2012-05-243043082983041,168,0001,520
2012-05-233123143043061,302,0001,530
2012-05-22315318312314538,0001,570
2012-05-213133203083101,059,0001,550
2012-05-183133173113121,132,0001,560
2012-05-173113253113211,662,0001,605
2012-05-163193223143161,147,0001,580
2012-05-153213243153221,087,0001,610
2012-05-143283403233271,385,0001,635
2012-05-11317320312313777,0001,565
2012-05-10316320315318939,0001,590
2012-05-09325326319322733,0001,610
2012-05-08333333326330727,0001,650
2012-05-07332335330331847,0001,655
2012-05-02343350343346491,0001,730
2012-05-01346346336341306,0001,705
2012-04-27351357345348619,0001,740
2012-04-26349357347351585,0001,755
2012-04-25349352342345736,0001,725
2012-04-24344349342345737,0001,725
2012-04-23347349347348320,0001,740
2012-04-20350352344346862,0001,730
2012-04-19357360353355460,0001,775
2012-04-18352358352358444,0001,790
2012-04-17350353348351489,0001,755
2012-04-16348355344351542,0001,755
2012-04-133583593473482,194,0001,740
2012-04-12352357347357538,0001,785
2012-04-11340351340349842,0001,745
2012-04-10352353345346482,0001,730
2012-04-09353354348351492,0001,755
2012-04-06362362353357474,0001,785
2012-04-05360364358360762,0001,800
2012-04-043713733593611,083,0001,805
2012-04-03372377372375479,0001,875
2012-04-02378378369373822,0001,865
2012-03-30372381371379648,0001,895
2012-03-29380380373375722,0001,875
2012-03-28385387381383625,0001,915
2012-03-27379389377387987,0001,935
2012-03-26376377372373595,0001,865
2012-03-23376377372374633,0001,870
2012-03-22375379375379597,0001,895
2012-03-21379380377377668,0001,885
2012-03-19378379377379352,0001,895
2012-03-16378380373376823,0001,880
2012-03-15380380374374902,0001,870
2012-03-14386387379379676,0001,895
2012-03-133803863773781,084,0001,890
2012-03-12391393383383845,0001,915
2012-03-093943943853873,440,0001,935
2012-03-08384385378383949,0001,915
2012-03-073643813643781,161,0001,890
2012-03-06367369364366665,0001,830
2012-03-05370374363365526,0001,825
2012-03-02368375367372650,0001,860
2012-03-01368376366367990,0001,835
2012-02-293773793673671,166,0001,835
2012-02-28373378366377728,0001,885
2012-02-27377379373374734,0001,870
2012-02-24378381374377699,0001,885
2012-02-23380380373377797,0001,885
2012-02-22366378364376924,0001,880
2012-02-21367371365366705,0001,830
2012-02-20370371365369759,0001,845
2012-02-173693743643641,853,0001,820
2012-02-163603683603621,654,0001,810
2012-02-153653713623661,440,0001,830
2012-02-143553623513611,150,0001,805
2012-02-13355359350358909,0001,790
2012-02-103573583493511,431,0001,755
2012-02-09355360353357900,0001,785
2012-02-083533603513582,347,0001,790
2012-02-073553553393462,528,0001,730
2012-02-063753753633661,141,0001,830
2012-02-03364365358359725,0001,795
2012-02-02366369361364941,0001,820
2012-02-013703753703741,237,0001,870
2012-01-313693783693761,334,0001,880
2012-01-30364368363368704,0001,840
2012-01-27366368360364951,0001,820
2012-01-26357366357360695,0001,800
2012-01-25355356353356577,0001,780
2012-01-24351351348350420,0001,750
2012-01-23347351346348696,0001,740
2012-01-20353354346349927,0001,745
2012-01-19343352343351828,0001,755
2012-01-18344347337343874,0001,715
2012-01-17339349339347590,0001,735
2012-01-16335336331334594,0001,670
2012-01-133453453383401,350,0001,700
2012-01-12336339335338460,0001,690
2012-01-11332337332335390,0001,675
2012-01-10337339331332430,0001,660
2012-01-06344345329333895,0001,665
2012-01-05348353347347443,0001,735
2012-01-04353354350350402,0001,750

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