1. HOME >
  2. 株価時系列 >
  3. 4041 >
  4. 2013年

4041 日本曹達(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30669671665670852,0003,350
2013-12-27671671660665504,0003,325
2013-12-26668671662666544,0003,330
2013-12-25659663656659731,0003,295
2013-12-246666706586611,053,0003,305
2013-12-20659666658664620,0003,320
2013-12-19663671659668985,0003,340
2013-12-18643657641650988,0003,250
2013-12-17640648640642513,0003,210
2013-12-16649651635635425,0003,175
2013-12-136326496306422,504,0003,210
2013-12-12640641630634693,0003,170
2013-12-11648653644645406,0003,225
2013-12-10657660653658560,0003,290
2013-12-09654659650657549,0003,285
2013-12-06626640626638651,0003,190
2013-12-05646650634634744,0003,170
2013-12-04650653636646875,0003,230
2013-12-03671672657662924,0003,310
2013-12-02652665652661605,0003,305
2013-11-29662667653662732,0003,310
2013-11-28662673657671846,0003,355
2013-11-27645652644650497,0003,250
2013-11-26650659647650620,0003,250
2013-11-25662662651660557,0003,300
2013-11-22660663651652851,0003,260
2013-11-21647655636649734,0003,245
2013-11-20643648633635617,0003,175
2013-11-19646652639643934,0003,215
2013-11-186716766446511,061,0003,255
2013-11-156506746486671,602,0003,335
2013-11-146236496226411,167,0003,205
2013-11-13628632619622780,0003,110
2013-11-126206366176341,143,0003,170
2013-11-11610618610617752,0003,085
2013-11-08588603588598686,0002,990
2013-11-07609614597604771,0003,020
2013-11-06599625595615909,0003,075
2013-11-05605605591599448,0002,995
2013-11-01604604585595436,0002,975
2013-10-31599610597599489,0002,995
2013-10-30605615604609725,0003,045
2013-10-29597604590598522,0002,990
2013-10-28598598586597406,0002,985
2013-10-25600602586587751,0002,935
2013-10-24592603588603654,0003,015
2013-10-23624627594594962,0002,970
2013-10-22617627615623451,0003,115
2013-10-21611621609618584,0003,090
2013-10-18609612604608440,0003,040
2013-10-17602609600609488,0003,045
2013-10-16598600593596350,0002,980
2013-10-15599600591594592,0002,970
2013-10-115976045945991,373,0002,995
2013-10-10580584573581562,0002,905
2013-10-095625785595731,175,0002,865
2013-10-08550562549561717,0002,805
2013-10-07561563546546546,0002,730
2013-10-04555564548559726,0002,795
2013-10-03559568557558876,0002,790
2013-10-025845875625651,124,0002,825
2013-10-01584595581581619,0002,905
2013-09-30578591575583746,0002,915
2013-09-27599603595598791,0002,990
2013-09-26592606578606964,0003,030
2013-09-256166165915921,436,0002,960
2013-09-24617624612622590,0003,110
2013-09-20623625616617547,0003,085
2013-09-19614627614623893,0003,115
2013-09-18604623602608939,0003,040
2013-09-17598606595596363,0002,980
2013-09-135865995855982,487,0002,990
2013-09-12599601590596808,0002,980
2013-09-11604607597600720,0003,000
2013-09-10602608597608570,0003,040
2013-09-09606606591599643,0002,995
2013-09-06590595582586731,0002,930
2013-09-05600603583595847,0002,975
2013-09-045846065786051,166,0003,025
2013-09-03574593569587989,0002,935
2013-09-02565573560568823,0002,840
2013-08-30582585566570647,0002,850
2013-08-29574581568581616,0002,905
2013-08-28554565554564489,0002,820
2013-08-27573579570573477,0002,865
2013-08-26588589576580356,0002,900
2013-08-23580587576585789,0002,925
2013-08-22549573549570733,0002,850
2013-08-21558562549557566,0002,785
2013-08-20574576552553751,0002,765
2013-08-19570574563574390,0002,870
2013-08-16559571557564353,0002,820
2013-08-15583584566569439,0002,845
2013-08-14579590574589873,0002,945
2013-08-13566580566580388,0002,900
2013-08-12553565544556368,0002,780
2013-08-095645695525601,043,0002,800
2013-08-08577590561563633,0002,815
2013-08-07588594574575770,0002,875
2013-08-06600605578598994,0002,990
2013-08-05600603591592637,0002,960
2013-08-025836085806081,126,0003,040
2013-08-01559575555574355,0002,870
2013-07-31564572551561693,0002,805
2013-07-30548576548572766,0002,860
2013-07-29563568547547514,0002,735
2013-07-26574580571571464,0002,855
2013-07-25590595580583677,0002,915
2013-07-24584589576586509,0002,930
2013-07-23565586560583871,0002,915
2013-07-22568573557564913,0002,820
2013-07-195915935645661,524,0002,830
2013-07-185785945785931,047,0002,965
2013-07-175675825675801,370,0002,900
2013-07-165635855635801,446,0002,900
2013-07-125435675365632,504,0002,815
2013-07-11531537526535750,0002,675
2013-07-10528541527530763,0002,650
2013-07-09519530515530771,0002,650
2013-07-08530534511511671,0002,555
2013-07-05516532516529829,0002,645
2013-07-04520528510511756,0002,555
2013-07-03519524513523808,0002,615
2013-07-025065185055151,042,0002,575
2013-07-01492495484493585,0002,465
2013-06-28480499480495852,0002,475
2013-06-27469475462474562,0002,370
2013-06-26474477459459399,0002,295
2013-06-25474477457467692,0002,335
2013-06-24488490474475609,0002,375
2013-06-214624864544851,534,0002,425
2013-06-20457468454465985,0002,325
2013-06-194684744574651,071,0002,325
2013-06-184674744584621,028,0002,310
2013-06-17451474449473978,0002,365
2013-06-144554674554572,547,0002,285
2013-06-134734754464471,895,0002,235
2013-06-12489492475489808,0002,445
2013-06-114985024904911,191,0002,455
2013-06-104684994664981,983,0002,490
2013-06-074614684464591,677,0002,295
2013-06-064644744534631,878,0002,315
2013-06-054804924634631,602,0002,315
2013-06-044594754534711,089,0002,355
2013-06-03468481462467940,0002,335
2013-05-314754884724861,239,0002,430
2013-05-305055054704722,452,0002,360
2013-05-295025214985141,913,0002,570
2013-05-284895054894931,113,0002,465
2013-05-274965034864971,075,0002,485
2013-05-245255375075212,211,0002,605
2013-05-235465485165163,472,0002,580
2013-05-225415585395521,544,0002,760
2013-05-215185405185391,204,0002,695
2013-05-205205255145171,828,0002,585
2013-05-174805194795192,236,0002,595
2013-05-164794804694781,237,0002,390
2013-05-154604754584751,510,0002,375
2013-05-144644724564571,020,0002,285
2013-05-13480482470472661,0002,360
2013-05-104594764564741,452,0002,370
2013-05-09466467445446797,0002,230
2013-05-084584694574661,473,0002,330
2013-05-07447456447454901,0002,270
2013-05-02447450436439821,0002,195
2013-05-01445449444447766,0002,235
2013-04-30452454444453583,0002,265
2013-04-264584584504531,326,0002,265
2013-04-254514584474571,305,0002,285
2013-04-244304484304481,716,0002,240
2013-04-23425428419424528,0002,120
2013-04-22422427421424554,0002,120
2013-04-19417417409414566,0002,070
2013-04-18415422413416780,0002,080
2013-04-17411421411418822,0002,090
2013-04-164054134034091,039,0002,045
2013-04-154184204094121,148,0002,060
2013-04-124284304154182,213,0002,090
2013-04-114284334194251,589,0002,125
2013-04-104254284214261,346,0002,130
2013-04-094234284194261,924,0002,130
2013-04-084184284134201,456,0002,100
2013-04-054354364154172,079,0002,085
2013-04-044074224064221,311,0002,110
2013-04-034154184114171,045,0002,085
2013-04-02429430413419996,0002,095
2013-04-014374434314341,334,0002,170
2013-03-29445445437439679,0002,195
2013-03-284534534404421,166,0002,210
2013-03-274504614494601,035,0002,300
2013-03-264614624474491,058,0002,245
2013-03-25473477467469900,0002,345
2013-03-224654734654651,186,0002,325
2013-03-214604754544751,874,0002,375
2013-03-194424544374521,420,0002,260
2013-03-18450451434434958,0002,170
2013-03-154304524304491,378,0002,245
2013-03-14419429418428610,0002,140
2013-03-13413422413419719,0002,095
2013-03-124254274154151,123,0002,075
2013-03-11425430421424830,0002,120
2013-03-084194304134254,073,0002,125
2013-03-07422423416418873,0002,090
2013-03-06419421415418465,0002,090
2013-03-05421423414416675,0002,080
2013-03-04431431421422661,0002,110
2013-03-01417427416423384,0002,115
2013-02-28412425412425924,0002,125
2013-02-27418418407412891,0002,060
2013-02-26413425412413821,0002,065
2013-02-25425429419429806,0002,145
2013-02-22405416402414803,0002,070
2013-02-21407412406409565,0002,045
2013-02-20420420411412582,0002,060
2013-02-19410420410415864,0002,075
2013-02-184204224104141,041,0002,070
2013-02-15431431408413930,0002,065
2013-02-144184364174311,247,0002,155
2013-02-13425432412418870,0002,090
2013-02-12421424415422774,0002,110
2013-02-084054103994071,563,0002,035
2013-02-07420422410421799,0002,105
2013-02-06410421409420695,0002,100
2013-02-05409409397401680,0002,005
2013-02-04416420409409397,0002,045
2013-02-01416420411416585,0002,080
2013-01-31411417407415549,0002,075
2013-01-30404418403418661,0002,090
2013-01-29400409399400450,0002,000
2013-01-28409410403404449,0002,020
2013-01-25405408402408488,0002,040
2013-01-24383397380397896,0001,985
2013-01-23393394380380882,0001,900
2013-01-22406409397400855,0002,000
2013-01-21416417404407599,0002,035
2013-01-18405415404415893,0002,075
2013-01-17402407384395986,0001,975
2013-01-16415416402403543,0002,015
2013-01-15424424412415642,0002,075
2013-01-114124194104181,201,0002,090
2013-01-10403413403410668,0002,050
2013-01-09389402388402801,0002,010
2013-01-08390395387390552,0001,950
2013-01-07398399388390933,0001,950
2013-01-04405405400401674,0002,005

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