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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 674 | 676 | 666 | 666 | 399,000 | 1,665 |
| 2014-12-29 | 689 | 690 | 666 | 671 | 995,000 | 1,677.50 |
| 2014-12-26 | 679 | 692 | 678 | 690 | 409,000 | 1,725 |
| 2014-12-25 | 684 | 686 | 675 | 686 | 457,000 | 1,715 |
| 2014-12-24 | 680 | 692 | 678 | 691 | 567,000 | 1,727.50 |
| 2014-12-22 | 673 | 675 | 665 | 673 | 584,000 | 1,682.50 |
| 2014-12-19 | 695 | 695 | 670 | 676 | 1,024,000 | 1,690 |
| 2014-12-18 | 673 | 684 | 665 | 675 | 1,252,000 | 1,687.50 |
| 2014-12-17 | 660 | 670 | 658 | 668 | 997,000 | 1,670 |
| 2014-12-16 | 663 | 671 | 657 | 660 | 1,274,000 | 1,650 |
| 2014-12-15 | 689 | 691 | 675 | 677 | 973,000 | 1,692.50 |
| 2014-12-12 | 685 | 712 | 683 | 696 | 3,489,000 | 1,740 |
| 2014-12-11 | 656 | 667 | 654 | 665 | 498,000 | 1,662.50 |
| 2014-12-10 | 685 | 690 | 671 | 674 | 757,000 | 1,685 |
| 2014-12-09 | 688 | 707 | 682 | 702 | 699,000 | 1,755 |
| 2014-12-08 | 703 | 707 | 693 | 700 | 719,000 | 1,750 |
| 2014-12-05 | 690 | 701 | 690 | 698 | 1,242,000 | 1,745 |
| 2014-12-04 | 680 | 715 | 680 | 699 | 1,571,000 | 1,747.50 |
| 2014-12-03 | 660 | 670 | 657 | 666 | 1,230,000 | 1,665 |
| 2014-12-02 | 622 | 647 | 622 | 646 | 1,008,000 | 1,615 |
| 2014-12-01 | 609 | 619 | 609 | 617 | 341,000 | 1,542.50 |
| 2014-11-28 | 609 | 620 | 608 | 619 | 371,000 | 1,547.50 |
| 2014-11-27 | 608 | 611 | 604 | 605 | 437,000 | 1,512.50 |
| 2014-11-26 | 615 | 620 | 612 | 615 | 671,000 | 1,537.50 |
| 2014-11-25 | 624 | 624 | 617 | 620 | 485,000 | 1,550 |
| 2014-11-21 | 604 | 621 | 602 | 621 | 994,000 | 1,552.50 |
| 2014-11-20 | 614 | 615 | 606 | 609 | 1,046,000 | 1,522.50 |
| 2014-11-19 | 623 | 628 | 613 | 614 | 1,072,000 | 1,535 |
| 2014-11-18 | 621 | 634 | 620 | 629 | 1,078,000 | 1,572.50 |
| 2014-11-17 | 638 | 644 | 619 | 620 | 928,000 | 1,550 |
| 2014-11-14 | 653 | 656 | 637 | 648 | 1,552,000 | 1,620 |
| 2014-11-13 | 628 | 650 | 624 | 648 | 839,000 | 1,620 |
| 2014-11-12 | 634 | 637 | 627 | 628 | 842,000 | 1,570 |
| 2014-11-11 | 618 | 630 | 618 | 629 | 909,000 | 1,572.50 |
| 2014-11-10 | 620 | 621 | 617 | 618 | 849,000 | 1,545 |
| 2014-11-07 | 632 | 632 | 621 | 630 | 984,000 | 1,575 |
| 2014-11-06 | 628 | 635 | 621 | 625 | 661,000 | 1,562.50 |
| 2014-11-05 | 627 | 637 | 617 | 632 | 1,195,000 | 1,580 |
| 2014-11-04 | 628 | 645 | 622 | 627 | 1,229,000 | 1,567.50 |
| 2014-10-31 | 597 | 626 | 592 | 621 | 1,114,000 | 1,552.50 |
| 2014-10-30 | 593 | 596 | 589 | 589 | 509,000 | 1,472.50 |
| 2014-10-29 | 580 | 593 | 574 | 588 | 597,000 | 1,470 |
| 2014-10-28 | 578 | 579 | 568 | 579 | 496,000 | 1,447.50 |
| 2014-10-27 | 580 | 586 | 575 | 580 | 381,000 | 1,450 |
| 2014-10-24 | 575 | 576 | 568 | 570 | 472,000 | 1,425 |
| 2014-10-23 | 565 | 572 | 562 | 566 | 425,000 | 1,415 |
| 2014-10-22 | 557 | 574 | 557 | 573 | 712,000 | 1,432.50 |
| 2014-10-21 | 559 | 565 | 551 | 552 | 610,000 | 1,380 |
| 2014-10-20 | 556 | 564 | 552 | 564 | 646,000 | 1,410 |
| 2014-10-17 | 560 | 564 | 545 | 546 | 844,000 | 1,365 |
| 2014-10-16 | 523 | 561 | 519 | 557 | 2,435,000 | 1,392.50 |
| 2014-10-15 | 519 | 529 | 516 | 520 | 480,000 | 1,300 |
| 2014-10-14 | 522 | 526 | 518 | 520 | 781,000 | 1,300 |
| 2014-10-10 | 539 | 539 | 531 | 534 | 1,084,000 | 1,335 |
| 2014-10-09 | 559 | 560 | 544 | 546 | 422,000 | 1,365 |
| 2014-10-08 | 563 | 567 | 558 | 561 | 408,000 | 1,402.50 |
| 2014-10-07 | 571 | 576 | 570 | 573 | 623,000 | 1,432.50 |
| 2014-10-06 | 559 | 580 | 558 | 577 | 860,000 | 1,442.50 |
| 2014-10-03 | 545 | 559 | 545 | 559 | 661,000 | 1,397.50 |
| 2014-10-02 | 555 | 557 | 550 | 551 | 630,000 | 1,377.50 |
| 2014-10-01 | 565 | 569 | 558 | 565 | 594,000 | 1,412.50 |
| 2014-09-30 | 555 | 563 | 552 | 560 | 721,000 | 1,400 |
| 2014-09-29 | 554 | 557 | 553 | 555 | 246,000 | 1,387.50 |
| 2014-09-26 | 553 | 556 | 552 | 553 | 344,000 | 1,382.50 |
| 2014-09-25 | 553 | 560 | 548 | 560 | 525,000 | 1,400 |
| 2014-09-24 | 549 | 553 | 545 | 547 | 281,000 | 1,367.50 |
| 2014-09-22 | 554 | 559 | 548 | 550 | 319,000 | 1,375 |
| 2014-09-19 | 552 | 562 | 552 | 560 | 686,000 | 1,400 |
| 2014-09-18 | 541 | 551 | 541 | 549 | 531,000 | 1,372.50 |
| 2014-09-17 | 547 | 548 | 537 | 538 | 549,000 | 1,345 |
| 2014-09-16 | 542 | 552 | 542 | 543 | 527,000 | 1,357.50 |
| 2014-09-12 | 545 | 549 | 544 | 547 | 1,900,000 | 1,367.50 |
| 2014-09-11 | 543 | 546 | 543 | 546 | 342,000 | 1,365 |
| 2014-09-10 | 539 | 543 | 537 | 542 | 317,000 | 1,355 |
| 2014-09-09 | 541 | 547 | 539 | 541 | 396,000 | 1,352.50 |
| 2014-09-08 | 541 | 545 | 539 | 541 | 339,000 | 1,352.50 |
| 2014-09-05 | 552 | 552 | 545 | 546 | 304,000 | 1,365 |
| 2014-09-04 | 545 | 549 | 543 | 546 | 370,000 | 1,365 |
| 2014-09-03 | 563 | 563 | 552 | 552 | 586,000 | 1,380 |
| 2014-09-02 | 559 | 568 | 559 | 563 | 387,000 | 1,407.50 |
| 2014-09-01 | 550 | 558 | 550 | 556 | 210,000 | 1,390 |
| 2014-08-29 | 551 | 551 | 544 | 549 | 252,000 | 1,372.50 |
| 2014-08-28 | 555 | 555 | 550 | 552 | 287,000 | 1,380 |
| 2014-08-27 | 551 | 557 | 549 | 554 | 515,000 | 1,385 |
| 2014-08-26 | 557 | 558 | 553 | 555 | 165,000 | 1,387.50 |
| 2014-08-25 | 551 | 556 | 548 | 554 | 283,000 | 1,385 |
| 2014-08-22 | 552 | 553 | 547 | 549 | 237,000 | 1,372.50 |
| 2014-08-21 | 548 | 554 | 546 | 553 | 432,000 | 1,382.50 |
| 2014-08-20 | 550 | 554 | 547 | 550 | 409,000 | 1,375 |
| 2014-08-19 | 556 | 559 | 550 | 550 | 538,000 | 1,375 |
| 2014-08-18 | 549 | 557 | 549 | 553 | 328,000 | 1,382.50 |
| 2014-08-15 | 562 | 562 | 554 | 554 | 361,000 | 1,385 |
| 2014-08-14 | 559 | 566 | 558 | 564 | 312,000 | 1,410 |
| 2014-08-13 | 552 | 564 | 551 | 555 | 575,000 | 1,387.50 |
| 2014-08-12 | 547 | 558 | 547 | 557 | 399,000 | 1,392.50 |
| 2014-08-11 | 543 | 553 | 540 | 552 | 610,000 | 1,380 |
| 2014-08-08 | 545 | 547 | 526 | 529 | 984,000 | 1,322.50 |
| 2014-08-07 | 541 | 556 | 541 | 555 | 553,000 | 1,387.50 |
| 2014-08-06 | 546 | 552 | 542 | 543 | 511,000 | 1,357.50 |
| 2014-08-05 | 562 | 562 | 541 | 543 | 643,000 | 1,357.50 |
| 2014-08-04 | 552 | 560 | 549 | 556 | 395,000 | 1,390 |
| 2014-08-01 | 563 | 567 | 556 | 556 | 556,000 | 1,390 |
| 2014-07-31 | 567 | 572 | 566 | 568 | 402,000 | 1,420 |
| 2014-07-30 | 562 | 570 | 562 | 567 | 358,000 | 1,417.50 |
| 2014-07-29 | 563 | 569 | 560 | 569 | 404,000 | 1,422.50 |
| 2014-07-28 | 548 | 561 | 548 | 558 | 473,000 | 1,395 |
| 2014-07-25 | 547 | 549 | 543 | 548 | 197,000 | 1,370 |
| 2014-07-24 | 544 | 546 | 540 | 543 | 318,000 | 1,357.50 |
| 2014-07-23 | 541 | 545 | 541 | 542 | 200,000 | 1,355 |
| 2014-07-22 | 540 | 547 | 539 | 543 | 376,000 | 1,357.50 |
| 2014-07-18 | 542 | 543 | 538 | 540 | 430,000 | 1,350 |
| 2014-07-17 | 558 | 558 | 548 | 552 | 251,000 | 1,380 |
| 2014-07-16 | 558 | 564 | 556 | 557 | 328,000 | 1,392.50 |
| 2014-07-15 | 555 | 565 | 554 | 561 | 466,000 | 1,402.50 |
| 2014-07-14 | 549 | 555 | 547 | 554 | 394,000 | 1,385 |
| 2014-07-11 | 543 | 547 | 539 | 545 | 650,000 | 1,362.50 |
| 2014-07-10 | 550 | 553 | 547 | 548 | 510,000 | 1,370 |
| 2014-07-09 | 543 | 551 | 539 | 549 | 512,000 | 1,372.50 |
| 2014-07-08 | 541 | 548 | 535 | 543 | 529,000 | 1,357.50 |
| 2014-07-07 | 540 | 545 | 538 | 540 | 372,000 | 1,350 |
| 2014-07-04 | 542 | 544 | 539 | 542 | 285,000 | 1,355 |
| 2014-07-03 | 543 | 543 | 535 | 537 | 544,000 | 1,342.50 |
| 2014-07-02 | 554 | 554 | 543 | 544 | 555,000 | 1,360 |
| 2014-07-01 | 544 | 554 | 541 | 550 | 1,188,000 | 1,375 |
| 2014-06-30 | 541 | 541 | 535 | 540 | 357,000 | 1,350 |
| 2014-06-27 | 550 | 550 | 533 | 537 | 717,000 | 1,342.50 |
| 2014-06-26 | 550 | 554 | 549 | 553 | 458,000 | 1,382.50 |
| 2014-06-25 | 547 | 550 | 544 | 548 | 579,000 | 1,370 |
| 2014-06-24 | 543 | 554 | 543 | 551 | 742,000 | 1,377.50 |
| 2014-06-23 | 540 | 550 | 539 | 546 | 983,000 | 1,365 |
| 2014-06-20 | 530 | 538 | 529 | 538 | 749,000 | 1,345 |
| 2014-06-19 | 525 | 534 | 522 | 534 | 678,000 | 1,335 |
| 2014-06-18 | 524 | 524 | 520 | 523 | 534,000 | 1,307.50 |
| 2014-06-17 | 516 | 523 | 514 | 521 | 732,000 | 1,302.50 |
| 2014-06-16 | 519 | 520 | 510 | 513 | 747,000 | 1,282.50 |
| 2014-06-13 | 511 | 520 | 511 | 519 | 1,491,000 | 1,297.50 |
| 2014-06-12 | 525 | 525 | 517 | 518 | 459,000 | 1,295 |
| 2014-06-11 | 522 | 524 | 520 | 524 | 385,000 | 1,310 |
| 2014-06-10 | 519 | 525 | 516 | 517 | 529,000 | 1,292.50 |
| 2014-06-09 | 535 | 535 | 517 | 518 | 817,000 | 1,295 |
| 2014-06-06 | 528 | 532 | 525 | 527 | 470,000 | 1,317.50 |
| 2014-06-05 | 535 | 537 | 524 | 527 | 458,000 | 1,317.50 |
| 2014-06-04 | 538 | 540 | 530 | 535 | 435,000 | 1,337.50 |
| 2014-06-03 | 546 | 547 | 540 | 540 | 665,000 | 1,350 |
| 2014-06-02 | 527 | 540 | 525 | 539 | 777,000 | 1,347.50 |
| 2014-05-30 | 520 | 530 | 519 | 520 | 713,000 | 1,300 |
| 2014-05-29 | 523 | 526 | 517 | 520 | 536,000 | 1,300 |
| 2014-05-28 | 530 | 532 | 524 | 526 | 554,000 | 1,315 |
| 2014-05-27 | 530 | 535 | 528 | 530 | 526,000 | 1,325 |
| 2014-05-26 | 530 | 533 | 528 | 532 | 431,000 | 1,330 |
| 2014-05-23 | 534 | 535 | 529 | 531 | 346,000 | 1,327.50 |
| 2014-05-22 | 529 | 531 | 519 | 528 | 627,000 | 1,320 |
| 2014-05-21 | 526 | 538 | 514 | 519 | 541,000 | 1,297.50 |
| 2014-05-20 | 530 | 531 | 525 | 525 | 282,000 | 1,312.50 |
| 2014-05-19 | 537 | 537 | 526 | 528 | 337,000 | 1,320 |
| 2014-05-16 | 531 | 537 | 527 | 535 | 488,000 | 1,337.50 |
| 2014-05-15 | 549 | 549 | 538 | 544 | 447,000 | 1,360 |
| 2014-05-14 | 559 | 560 | 550 | 550 | 555,000 | 1,375 |
| 2014-05-13 | 559 | 563 | 554 | 560 | 504,000 | 1,400 |
| 2014-05-12 | 553 | 560 | 548 | 555 | 569,000 | 1,387.50 |
| 2014-05-09 | 550 | 562 | 549 | 560 | 478,000 | 1,400 |
| 2014-05-08 | 550 | 557 | 549 | 554 | 321,000 | 1,385 |
| 2014-05-07 | 561 | 569 | 548 | 548 | 824,000 | 1,370 |
| 2014-05-02 | 574 | 577 | 570 | 574 | 361,000 | 1,435 |
| 2014-05-01 | 568 | 581 | 568 | 579 | 454,000 | 1,447.50 |
| 2014-04-30 | 575 | 579 | 568 | 568 | 426,000 | 1,420 |
| 2014-04-28 | 586 | 586 | 573 | 579 | 315,000 | 1,447.50 |
| 2014-04-25 | 587 | 591 | 581 | 586 | 298,000 | 1,465 |
| 2014-04-24 | 587 | 593 | 580 | 586 | 524,000 | 1,465 |
| 2014-04-23 | 579 | 587 | 578 | 584 | 267,000 | 1,460 |
| 2014-04-22 | 587 | 591 | 578 | 578 | 388,000 | 1,445 |
| 2014-04-21 | 585 | 593 | 580 | 582 | 478,000 | 1,455 |
| 2014-04-18 | 575 | 580 | 574 | 580 | 387,000 | 1,450 |
| 2014-04-17 | 570 | 576 | 567 | 573 | 400,000 | 1,432.50 |
| 2014-04-16 | 557 | 570 | 556 | 570 | 513,000 | 1,425 |
| 2014-04-15 | 548 | 554 | 545 | 552 | 506,000 | 1,380 |
| 2014-04-14 | 540 | 541 | 534 | 535 | 508,000 | 1,337.50 |
| 2014-04-11 | 539 | 562 | 539 | 542 | 1,783,000 | 1,355 |
| 2014-04-10 | 555 | 561 | 544 | 547 | 477,000 | 1,367.50 |
| 2014-04-09 | 566 | 566 | 548 | 548 | 519,000 | 1,370 |
| 2014-04-08 | 564 | 572 | 559 | 569 | 620,000 | 1,422.50 |
| 2014-04-07 | 571 | 573 | 562 | 566 | 626,000 | 1,415 |
| 2014-04-04 | 572 | 586 | 570 | 584 | 415,000 | 1,460 |
| 2014-04-03 | 576 | 582 | 570 | 577 | 540,000 | 1,442.50 |
| 2014-04-02 | 570 | 577 | 568 | 571 | 486,000 | 1,427.50 |
| 2014-04-01 | 563 | 572 | 559 | 569 | 748,000 | 1,422.50 |
| 2014-03-31 | 551 | 563 | 549 | 561 | 520,000 | 1,402.50 |
| 2014-03-28 | 553 | 562 | 546 | 561 | 424,000 | 1,402.50 |
| 2014-03-27 | 542 | 550 | 533 | 550 | 784,000 | 1,375 |
| 2014-03-26 | 561 | 564 | 547 | 550 | 956,000 | 1,375 |
| 2014-03-25 | 560 | 569 | 556 | 560 | 963,000 | 1,400 |
| 2014-03-24 | 546 | 559 | 545 | 552 | 981,000 | 1,380 |
| 2014-03-20 | 556 | 558 | 533 | 536 | 616,000 | 1,340 |
| 2014-03-19 | 552 | 561 | 544 | 556 | 848,000 | 1,390 |
| 2014-03-18 | 548 | 554 | 542 | 549 | 703,000 | 1,372.50 |
| 2014-03-17 | 531 | 539 | 529 | 532 | 549,000 | 1,330 |
| 2014-03-14 | 538 | 540 | 528 | 531 | 2,432,000 | 1,327.50 |
| 2014-03-13 | 557 | 566 | 555 | 560 | 539,000 | 1,400 |
| 2014-03-12 | 565 | 568 | 556 | 556 | 555,000 | 1,390 |
| 2014-03-11 | 566 | 579 | 566 | 575 | 566,000 | 1,437.50 |
| 2014-03-10 | 562 | 569 | 559 | 565 | 407,000 | 1,412.50 |
| 2014-03-07 | 566 | 572 | 563 | 570 | 408,000 | 1,425 |
| 2014-03-06 | 552 | 568 | 547 | 566 | 516,000 | 1,415 |
| 2014-03-05 | 550 | 556 | 547 | 551 | 452,000 | 1,377.50 |
| 2014-03-04 | 538 | 549 | 536 | 548 | 403,000 | 1,370 |
| 2014-03-03 | 549 | 549 | 529 | 542 | 510,000 | 1,355 |
| 2014-02-28 | 559 | 559 | 542 | 545 | 563,000 | 1,362.50 |
| 2014-02-27 | 558 | 564 | 553 | 560 | 505,000 | 1,400 |
| 2014-02-26 | 557 | 566 | 553 | 559 | 493,000 | 1,397.50 |
| 2014-02-25 | 568 | 574 | 565 | 567 | 533,000 | 1,417.50 |
| 2014-02-24 | 556 | 566 | 549 | 557 | 501,000 | 1,392.50 |
| 2014-02-21 | 539 | 566 | 539 | 564 | 718,000 | 1,410 |
| 2014-02-20 | 556 | 556 | 539 | 540 | 715,000 | 1,350 |
| 2014-02-19 | 555 | 559 | 552 | 556 | 408,000 | 1,390 |
| 2014-02-18 | 549 | 569 | 546 | 564 | 892,000 | 1,410 |
| 2014-02-17 | 538 | 545 | 528 | 540 | 367,000 | 1,350 |
| 2014-02-14 | 541 | 555 | 532 | 535 | 1,674,000 | 1,337.50 |
| 2014-02-13 | 563 | 566 | 539 | 543 | 1,573,000 | 1,357.50 |
| 2014-02-12 | 567 | 572 | 556 | 563 | 1,053,000 | 1,407.50 |
| 2014-02-10 | 577 | 587 | 568 | 576 | 667,000 | 1,440 |
| 2014-02-07 | 550 | 558 | 550 | 558 | 664,000 | 1,395 |
| 2014-02-06 | 550 | 552 | 542 | 544 | 549,000 | 1,360 |
| 2014-02-05 | 550 | 555 | 541 | 549 | 806,000 | 1,372.50 |
| 2014-02-04 | 568 | 570 | 539 | 539 | 823,000 | 1,347.50 |
| 2014-02-03 | 581 | 586 | 571 | 574 | 462,000 | 1,435 |
| 2014-01-31 | 598 | 604 | 585 | 591 | 736,000 | 1,477.50 |
| 2014-01-30 | 592 | 597 | 584 | 594 | 782,000 | 1,485 |
| 2014-01-29 | 600 | 613 | 595 | 613 | 650,000 | 1,532.50 |
| 2014-01-28 | 587 | 595 | 580 | 592 | 593,000 | 1,480 |
| 2014-01-27 | 581 | 590 | 580 | 587 | 1,049,000 | 1,467.50 |
| 2014-01-24 | 603 | 610 | 594 | 601 | 1,225,000 | 1,502.50 |
| 2014-01-23 | 625 | 631 | 618 | 618 | 732,000 | 1,545 |
| 2014-01-22 | 620 | 628 | 615 | 625 | 939,000 | 1,562.50 |
| 2014-01-21 | 627 | 637 | 627 | 630 | 668,000 | 1,575 |
| 2014-01-20 | 632 | 632 | 623 | 625 | 576,000 | 1,562.50 |
| 2014-01-17 | 635 | 642 | 631 | 638 | 674,000 | 1,595 |
| 2014-01-16 | 635 | 653 | 631 | 645 | 984,000 | 1,612.50 |
| 2014-01-15 | 621 | 634 | 621 | 634 | 785,000 | 1,585 |
| 2014-01-14 | 635 | 635 | 617 | 618 | 1,166,000 | 1,545 |
| 2014-01-10 | 640 | 644 | 634 | 642 | 1,877,000 | 1,605 |
| 2014-01-09 | 635 | 645 | 633 | 640 | 1,214,000 | 1,600 |
| 2014-01-08 | 637 | 641 | 634 | 640 | 923,000 | 1,600 |
| 2014-01-07 | 646 | 650 | 632 | 636 | 1,066,000 | 1,590 |
| 2014-01-06 | 660 | 666 | 646 | 656 | 1,279,000 | 1,640 |
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
