4041 日本曹達(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30674676666666399,0003,330
2014-12-29689690666671995,0003,355
2014-12-26679692678690409,0003,450
2014-12-25684686675686457,0003,430
2014-12-24680692678691567,0003,455
2014-12-22673675665673584,0003,365
2014-12-196956956706761,024,0003,380
2014-12-186736846656751,252,0003,375
2014-12-17660670658668997,0003,340
2014-12-166636716576601,274,0003,300
2014-12-15689691675677973,0003,385
2014-12-126857126836963,489,0003,480
2014-12-11656667654665498,0003,325
2014-12-10685690671674757,0003,370
2014-12-09688707682702699,0003,510
2014-12-08703707693700719,0003,500
2014-12-056907016906981,242,0003,490
2014-12-046807156806991,571,0003,495
2014-12-036606706576661,230,0003,330
2014-12-026226476226461,008,0003,230
2014-12-01609619609617341,0003,085
2014-11-28609620608619371,0003,095
2014-11-27608611604605437,0003,025
2014-11-26615620612615671,0003,075
2014-11-25624624617620485,0003,100
2014-11-21604621602621994,0003,105
2014-11-206146156066091,046,0003,045
2014-11-196236286136141,072,0003,070
2014-11-186216346206291,078,0003,145
2014-11-17638644619620928,0003,100
2014-11-146536566376481,552,0003,240
2014-11-13628650624648839,0003,240
2014-11-12634637627628842,0003,140
2014-11-11618630618629909,0003,145
2014-11-10620621617618849,0003,090
2014-11-07632632621630984,0003,150
2014-11-06628635621625661,0003,125
2014-11-056276376176321,195,0003,160
2014-11-046286456226271,229,0003,135
2014-10-315976265926211,114,0003,105
2014-10-30593596589589509,0002,945
2014-10-29580593574588597,0002,940
2014-10-28578579568579496,0002,895
2014-10-27580586575580381,0002,900
2014-10-24575576568570472,0002,850
2014-10-23565572562566425,0002,830
2014-10-22557574557573712,0002,865
2014-10-21559565551552610,0002,760
2014-10-20556564552564646,0002,820
2014-10-17560564545546844,0002,730
2014-10-165235615195572,435,0002,785
2014-10-15519529516520480,0002,600
2014-10-14522526518520781,0002,600
2014-10-105395395315341,084,0002,670
2014-10-09559560544546422,0002,730
2014-10-08563567558561408,0002,805
2014-10-07571576570573623,0002,865
2014-10-06559580558577860,0002,885
2014-10-03545559545559661,0002,795
2014-10-02555557550551630,0002,755
2014-10-01565569558565594,0002,825
2014-09-30555563552560721,0002,800
2014-09-29554557553555246,0002,775
2014-09-26553556552553344,0002,765
2014-09-25553560548560525,0002,800
2014-09-24549553545547281,0002,735
2014-09-22554559548550319,0002,750
2014-09-19552562552560686,0002,800
2014-09-18541551541549531,0002,745
2014-09-17547548537538549,0002,690
2014-09-16542552542543527,0002,715
2014-09-125455495445471,900,0002,735
2014-09-11543546543546342,0002,730
2014-09-10539543537542317,0002,710
2014-09-09541547539541396,0002,705
2014-09-08541545539541339,0002,705
2014-09-05552552545546304,0002,730
2014-09-04545549543546370,0002,730
2014-09-03563563552552586,0002,760
2014-09-02559568559563387,0002,815
2014-09-01550558550556210,0002,780
2014-08-29551551544549252,0002,745
2014-08-28555555550552287,0002,760
2014-08-27551557549554515,0002,770
2014-08-26557558553555165,0002,775
2014-08-25551556548554283,0002,770
2014-08-22552553547549237,0002,745
2014-08-21548554546553432,0002,765
2014-08-20550554547550409,0002,750
2014-08-19556559550550538,0002,750
2014-08-18549557549553328,0002,765
2014-08-15562562554554361,0002,770
2014-08-14559566558564312,0002,820
2014-08-13552564551555575,0002,775
2014-08-12547558547557399,0002,785
2014-08-11543553540552610,0002,760
2014-08-08545547526529984,0002,645
2014-08-07541556541555553,0002,775
2014-08-06546552542543511,0002,715
2014-08-05562562541543643,0002,715
2014-08-04552560549556395,0002,780
2014-08-01563567556556556,0002,780
2014-07-31567572566568402,0002,840
2014-07-30562570562567358,0002,835
2014-07-29563569560569404,0002,845
2014-07-28548561548558473,0002,790
2014-07-25547549543548197,0002,740
2014-07-24544546540543318,0002,715
2014-07-23541545541542200,0002,710
2014-07-22540547539543376,0002,715
2014-07-18542543538540430,0002,700
2014-07-17558558548552251,0002,760
2014-07-16558564556557328,0002,785
2014-07-15555565554561466,0002,805
2014-07-14549555547554394,0002,770
2014-07-11543547539545650,0002,725
2014-07-10550553547548510,0002,740
2014-07-09543551539549512,0002,745
2014-07-08541548535543529,0002,715
2014-07-07540545538540372,0002,700
2014-07-04542544539542285,0002,710
2014-07-03543543535537544,0002,685
2014-07-02554554543544555,0002,720
2014-07-015445545415501,188,0002,750
2014-06-30541541535540357,0002,700
2014-06-27550550533537717,0002,685
2014-06-26550554549553458,0002,765
2014-06-25547550544548579,0002,740
2014-06-24543554543551742,0002,755
2014-06-23540550539546983,0002,730
2014-06-20530538529538749,0002,690
2014-06-19525534522534678,0002,670
2014-06-18524524520523534,0002,615
2014-06-17516523514521732,0002,605
2014-06-16519520510513747,0002,565
2014-06-135115205115191,491,0002,595
2014-06-12525525517518459,0002,590
2014-06-11522524520524385,0002,620
2014-06-10519525516517529,0002,585
2014-06-09535535517518817,0002,590
2014-06-06528532525527470,0002,635
2014-06-05535537524527458,0002,635
2014-06-04538540530535435,0002,675
2014-06-03546547540540665,0002,700
2014-06-02527540525539777,0002,695
2014-05-30520530519520713,0002,600
2014-05-29523526517520536,0002,600
2014-05-28530532524526554,0002,630
2014-05-27530535528530526,0002,650
2014-05-26530533528532431,0002,660
2014-05-23534535529531346,0002,655
2014-05-22529531519528627,0002,640
2014-05-21526538514519541,0002,595
2014-05-20530531525525282,0002,625
2014-05-19537537526528337,0002,640
2014-05-16531537527535488,0002,675
2014-05-15549549538544447,0002,720
2014-05-14559560550550555,0002,750
2014-05-13559563554560504,0002,800
2014-05-12553560548555569,0002,775
2014-05-09550562549560478,0002,800
2014-05-08550557549554321,0002,770
2014-05-07561569548548824,0002,740
2014-05-02574577570574361,0002,870
2014-05-01568581568579454,0002,895
2014-04-30575579568568426,0002,840
2014-04-28586586573579315,0002,895
2014-04-25587591581586298,0002,930
2014-04-24587593580586524,0002,930
2014-04-23579587578584267,0002,920
2014-04-22587591578578388,0002,890
2014-04-21585593580582478,0002,910
2014-04-18575580574580387,0002,900
2014-04-17570576567573400,0002,865
2014-04-16557570556570513,0002,850
2014-04-15548554545552506,0002,760
2014-04-14540541534535508,0002,675
2014-04-115395625395421,783,0002,710
2014-04-10555561544547477,0002,735
2014-04-09566566548548519,0002,740
2014-04-08564572559569620,0002,845
2014-04-07571573562566626,0002,830
2014-04-04572586570584415,0002,920
2014-04-03576582570577540,0002,885
2014-04-02570577568571486,0002,855
2014-04-01563572559569748,0002,845
2014-03-31551563549561520,0002,805
2014-03-28553562546561424,0002,805
2014-03-27542550533550784,0002,750
2014-03-26561564547550956,0002,750
2014-03-25560569556560963,0002,800
2014-03-24546559545552981,0002,760
2014-03-20556558533536616,0002,680
2014-03-19552561544556848,0002,780
2014-03-18548554542549703,0002,745
2014-03-17531539529532549,0002,660
2014-03-145385405285312,432,0002,655
2014-03-13557566555560539,0002,800
2014-03-12565568556556555,0002,780
2014-03-11566579566575566,0002,875
2014-03-10562569559565407,0002,825
2014-03-07566572563570408,0002,850
2014-03-06552568547566516,0002,830
2014-03-05550556547551452,0002,755
2014-03-04538549536548403,0002,740
2014-03-03549549529542510,0002,710
2014-02-28559559542545563,0002,725
2014-02-27558564553560505,0002,800
2014-02-26557566553559493,0002,795
2014-02-25568574565567533,0002,835
2014-02-24556566549557501,0002,785
2014-02-21539566539564718,0002,820
2014-02-20556556539540715,0002,700
2014-02-19555559552556408,0002,780
2014-02-18549569546564892,0002,820
2014-02-17538545528540367,0002,700
2014-02-145415555325351,674,0002,675
2014-02-135635665395431,573,0002,715
2014-02-125675725565631,053,0002,815
2014-02-10577587568576667,0002,880
2014-02-07550558550558664,0002,790
2014-02-06550552542544549,0002,720
2014-02-05550555541549806,0002,745
2014-02-04568570539539823,0002,695
2014-02-03581586571574462,0002,870
2014-01-31598604585591736,0002,955
2014-01-30592597584594782,0002,970
2014-01-29600613595613650,0003,065
2014-01-28587595580592593,0002,960
2014-01-275815905805871,049,0002,935
2014-01-246036105946011,225,0003,005
2014-01-23625631618618732,0003,090
2014-01-22620628615625939,0003,125
2014-01-21627637627630668,0003,150
2014-01-20632632623625576,0003,125
2014-01-17635642631638674,0003,190
2014-01-16635653631645984,0003,225
2014-01-15621634621634785,0003,170
2014-01-146356356176181,166,0003,090
2014-01-106406446346421,877,0003,210
2014-01-096356456336401,214,0003,200
2014-01-08637641634640923,0003,200
2014-01-076466506326361,066,0003,180
2014-01-066606666466561,279,0003,280

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