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
2013-12-30669671665670852,0001,675
2013-12-27671671660665504,0001,662.50
2013-12-26668671662666544,0001,665
2013-12-25659663656659731,0001,647.50
2013-12-246666706586611,053,0001,652.50
2013-12-20659666658664620,0001,660
2013-12-19663671659668985,0001,670
2013-12-18643657641650988,0001,625
2013-12-17640648640642513,0001,605
2013-12-16649651635635425,0001,587.50
2013-12-136326496306422,504,0001,605
2013-12-12640641630634693,0001,585
2013-12-11648653644645406,0001,612.50
2013-12-10657660653658560,0001,645
2013-12-09654659650657549,0001,642.50
2013-12-06626640626638651,0001,595
2013-12-05646650634634744,0001,585
2013-12-04650653636646875,0001,615
2013-12-03671672657662924,0001,655
2013-12-02652665652661605,0001,652.50
2013-11-29662667653662732,0001,655
2013-11-28662673657671846,0001,677.50
2013-11-27645652644650497,0001,625
2013-11-26650659647650620,0001,625
2013-11-25662662651660557,0001,650
2013-11-22660663651652851,0001,630
2013-11-21647655636649734,0001,622.50
2013-11-20643648633635617,0001,587.50
2013-11-19646652639643934,0001,607.50
2013-11-186716766446511,061,0001,627.50
2013-11-156506746486671,602,0001,667.50
2013-11-146236496226411,167,0001,602.50
2013-11-13628632619622780,0001,555
2013-11-126206366176341,143,0001,585
2013-11-11610618610617752,0001,542.50
2013-11-08588603588598686,0001,495
2013-11-07609614597604771,0001,510
2013-11-06599625595615909,0001,537.50
2013-11-05605605591599448,0001,497.50
2013-11-01604604585595436,0001,487.50
2013-10-31599610597599489,0001,497.50
2013-10-30605615604609725,0001,522.50
2013-10-29597604590598522,0001,495
2013-10-28598598586597406,0001,492.50
2013-10-25600602586587751,0001,467.50
2013-10-24592603588603654,0001,507.50
2013-10-23624627594594962,0001,485
2013-10-22617627615623451,0001,557.50
2013-10-21611621609618584,0001,545
2013-10-18609612604608440,0001,520
2013-10-17602609600609488,0001,522.50
2013-10-16598600593596350,0001,490
2013-10-15599600591594592,0001,485
2013-10-115976045945991,373,0001,497.50
2013-10-10580584573581562,0001,452.50
2013-10-095625785595731,175,0001,432.50
2013-10-08550562549561717,0001,402.50
2013-10-07561563546546546,0001,365
2013-10-04555564548559726,0001,397.50
2013-10-03559568557558876,0001,395
2013-10-025845875625651,124,0001,412.50
2013-10-01584595581581619,0001,452.50
2013-09-30578591575583746,0001,457.50
2013-09-27599603595598791,0001,495
2013-09-26592606578606964,0001,515
2013-09-256166165915921,436,0001,480
2013-09-24617624612622590,0001,555
2013-09-20623625616617547,0001,542.50
2013-09-19614627614623893,0001,557.50
2013-09-18604623602608939,0001,520
2013-09-17598606595596363,0001,490
2013-09-135865995855982,487,0001,495
2013-09-12599601590596808,0001,490
2013-09-11604607597600720,0001,500
2013-09-10602608597608570,0001,520
2013-09-09606606591599643,0001,497.50
2013-09-06590595582586731,0001,465
2013-09-05600603583595847,0001,487.50
2013-09-045846065786051,166,0001,512.50
2013-09-03574593569587989,0001,467.50
2013-09-02565573560568823,0001,420
2013-08-30582585566570647,0001,425
2013-08-29574581568581616,0001,452.50
2013-08-28554565554564489,0001,410
2013-08-27573579570573477,0001,432.50
2013-08-26588589576580356,0001,450
2013-08-23580587576585789,0001,462.50
2013-08-22549573549570733,0001,425
2013-08-21558562549557566,0001,392.50
2013-08-20574576552553751,0001,382.50
2013-08-19570574563574390,0001,435
2013-08-16559571557564353,0001,410
2013-08-15583584566569439,0001,422.50
2013-08-14579590574589873,0001,472.50
2013-08-13566580566580388,0001,450
2013-08-12553565544556368,0001,390
2013-08-095645695525601,043,0001,400
2013-08-08577590561563633,0001,407.50
2013-08-07588594574575770,0001,437.50
2013-08-06600605578598994,0001,495
2013-08-05600603591592637,0001,480
2013-08-025836085806081,126,0001,520
2013-08-01559575555574355,0001,435
2013-07-31564572551561693,0001,402.50
2013-07-30548576548572766,0001,430
2013-07-29563568547547514,0001,367.50
2013-07-26574580571571464,0001,427.50
2013-07-25590595580583677,0001,457.50
2013-07-24584589576586509,0001,465
2013-07-23565586560583871,0001,457.50
2013-07-22568573557564913,0001,410
2013-07-195915935645661,524,0001,415
2013-07-185785945785931,047,0001,482.50
2013-07-175675825675801,370,0001,450
2013-07-165635855635801,446,0001,450
2013-07-125435675365632,504,0001,407.50
2013-07-11531537526535750,0001,337.50
2013-07-10528541527530763,0001,325
2013-07-09519530515530771,0001,325
2013-07-08530534511511671,0001,277.50
2013-07-05516532516529829,0001,322.50
2013-07-04520528510511756,0001,277.50
2013-07-03519524513523808,0001,307.50
2013-07-025065185055151,042,0001,287.50
2013-07-01492495484493585,0001,232.50
2013-06-28480499480495852,0001,237.50
2013-06-27469475462474562,0001,185
2013-06-26474477459459399,0001,147.50
2013-06-25474477457467692,0001,167.50
2013-06-24488490474475609,0001,187.50
2013-06-214624864544851,534,0001,212.50
2013-06-20457468454465985,0001,162.50
2013-06-194684744574651,071,0001,162.50
2013-06-184674744584621,028,0001,155
2013-06-17451474449473978,0001,182.50
2013-06-144554674554572,547,0001,142.50
2013-06-134734754464471,895,0001,117.50
2013-06-12489492475489808,0001,222.50
2013-06-114985024904911,191,0001,227.50
2013-06-104684994664981,983,0001,245
2013-06-074614684464591,677,0001,147.50
2013-06-064644744534631,878,0001,157.50
2013-06-054804924634631,602,0001,157.50
2013-06-044594754534711,089,0001,177.50
2013-06-03468481462467940,0001,167.50
2013-05-314754884724861,239,0001,215
2013-05-305055054704722,452,0001,180
2013-05-295025214985141,913,0001,285
2013-05-284895054894931,113,0001,232.50
2013-05-274965034864971,075,0001,242.50
2013-05-245255375075212,211,0001,302.50
2013-05-235465485165163,472,0001,290
2013-05-225415585395521,544,0001,380
2013-05-215185405185391,204,0001,347.50
2013-05-205205255145171,828,0001,292.50
2013-05-174805194795192,236,0001,297.50
2013-05-164794804694781,237,0001,195
2013-05-154604754584751,510,0001,187.50
2013-05-144644724564571,020,0001,142.50
2013-05-13480482470472661,0001,180
2013-05-104594764564741,452,0001,185
2013-05-09466467445446797,0001,115
2013-05-084584694574661,473,0001,165
2013-05-07447456447454901,0001,135
2013-05-02447450436439821,0001,097.50
2013-05-01445449444447766,0001,117.50
2013-04-30452454444453583,0001,132.50
2013-04-264584584504531,326,0001,132.50
2013-04-254514584474571,305,0001,142.50
2013-04-244304484304481,716,0001,120
2013-04-23425428419424528,0001,060
2013-04-22422427421424554,0001,060
2013-04-19417417409414566,0001,035
2013-04-18415422413416780,0001,040
2013-04-17411421411418822,0001,045
2013-04-164054134034091,039,0001,022.50
2013-04-154184204094121,148,0001,030
2013-04-124284304154182,213,0001,045
2013-04-114284334194251,589,0001,062.50
2013-04-104254284214261,346,0001,065
2013-04-094234284194261,924,0001,065
2013-04-084184284134201,456,0001,050
2013-04-054354364154172,079,0001,042.50
2013-04-044074224064221,311,0001,055
2013-04-034154184114171,045,0001,042.50
2013-04-02429430413419996,0001,047.50
2013-04-014374434314341,334,0001,085
2013-03-29445445437439679,0001,097.50
2013-03-284534534404421,166,0001,105
2013-03-274504614494601,035,0001,150
2013-03-264614624474491,058,0001,122.50
2013-03-25473477467469900,0001,172.50
2013-03-224654734654651,186,0001,162.50
2013-03-214604754544751,874,0001,187.50
2013-03-194424544374521,420,0001,130
2013-03-18450451434434958,0001,085
2013-03-154304524304491,378,0001,122.50
2013-03-14419429418428610,0001,070
2013-03-13413422413419719,0001,047.50
2013-03-124254274154151,123,0001,037.50
2013-03-11425430421424830,0001,060
2013-03-084194304134254,073,0001,062.50
2013-03-07422423416418873,0001,045
2013-03-06419421415418465,0001,045
2013-03-05421423414416675,0001,040
2013-03-04431431421422661,0001,055
2013-03-01417427416423384,0001,057.50
2013-02-28412425412425924,0001,062.50
2013-02-27418418407412891,0001,030
2013-02-26413425412413821,0001,032.50
2013-02-25425429419429806,0001,072.50
2013-02-22405416402414803,0001,035
2013-02-21407412406409565,0001,022.50
2013-02-20420420411412582,0001,030
2013-02-19410420410415864,0001,037.50
2013-02-184204224104141,041,0001,035
2013-02-15431431408413930,0001,032.50
2013-02-144184364174311,247,0001,077.50
2013-02-13425432412418870,0001,045
2013-02-12421424415422774,0001,055
2013-02-084054103994071,563,0001,017.50
2013-02-07420422410421799,0001,052.50
2013-02-06410421409420695,0001,050
2013-02-05409409397401680,0001,002.50
2013-02-04416420409409397,0001,022.50
2013-02-01416420411416585,0001,040
2013-01-31411417407415549,0001,037.50
2013-01-30404418403418661,0001,045
2013-01-29400409399400450,0001,000
2013-01-28409410403404449,0001,010
2013-01-25405408402408488,0001,020
2013-01-24383397380397896,000992.50
2013-01-23393394380380882,000950
2013-01-22406409397400855,0001,000
2013-01-21416417404407599,0001,017.50
2013-01-18405415404415893,0001,037.50
2013-01-17402407384395986,000987.50
2013-01-16415416402403543,0001,007.50
2013-01-15424424412415642,0001,037.50
2013-01-114124194104181,201,0001,045
2013-01-10403413403410668,0001,025
2013-01-09389402388402801,0001,005
2013-01-08390395387390552,000975
2013-01-07398399388390933,000975
2013-01-04405405400401674,0001,002.50

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