4041 日本曹達(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 720 | 727 | 718 | 725 | 510,000 | 1,812.50 |
| 2015-12-29 | 734 | 734 | 713 | 721 | 580,000 | 1,802.50 |
| 2015-12-28 | 713 | 738 | 713 | 733 | 889,000 | 1,832.50 |
| 2015-12-25 | 706 | 711 | 694 | 707 | 830,000 | 1,767.50 |
| 2015-12-24 | 715 | 718 | 701 | 702 | 635,000 | 1,755 |
| 2015-12-22 | 715 | 725 | 708 | 715 | 887,000 | 1,787.50 |
| 2015-12-21 | 710 | 720 | 703 | 719 | 1,142,000 | 1,797.50 |
| 2015-12-18 | 730 | 741 | 704 | 705 | 1,781,000 | 1,762.50 |
| 2015-12-17 | 728 | 734 | 725 | 730 | 1,145,000 | 1,825 |
| 2015-12-16 | 715 | 719 | 707 | 719 | 744,000 | 1,797.50 |
| 2015-12-15 | 710 | 715 | 699 | 699 | 833,000 | 1,747.50 |
| 2015-12-14 | 703 | 707 | 689 | 703 | 646,000 | 1,757.50 |
| 2015-12-11 | 713 | 722 | 711 | 717 | 1,940,000 | 1,792.50 |
| 2015-12-10 | 718 | 723 | 707 | 707 | 822,000 | 1,767.50 |
| 2015-12-09 | 725 | 740 | 717 | 722 | 1,037,000 | 1,805 |
| 2015-12-08 | 736 | 737 | 728 | 732 | 952,000 | 1,830 |
| 2015-12-07 | 740 | 748 | 734 | 736 | 892,000 | 1,840 |
| 2015-12-04 | 745 | 748 | 736 | 738 | 972,000 | 1,845 |
| 2015-12-03 | 751 | 756 | 748 | 756 | 540,000 | 1,890 |
| 2015-12-02 | 753 | 756 | 749 | 752 | 630,000 | 1,880 |
| 2015-12-01 | 740 | 760 | 740 | 760 | 1,289,000 | 1,900 |
| 2015-11-30 | 749 | 749 | 739 | 745 | 1,513,000 | 1,862.50 |
| 2015-11-27 | 765 | 765 | 746 | 749 | 1,663,000 | 1,872.50 |
| 2015-11-26 | 760 | 773 | 760 | 769 | 981,000 | 1,922.50 |
| 2015-11-25 | 778 | 778 | 752 | 753 | 2,632,000 | 1,882.50 |
| 2015-11-24 | 782 | 787 | 779 | 784 | 874,000 | 1,960 |
| 2015-11-20 | 786 | 789 | 776 | 786 | 775,000 | 1,965 |
| 2015-11-19 | 781 | 788 | 772 | 786 | 1,945,000 | 1,965 |
| 2015-11-18 | 761 | 778 | 759 | 776 | 2,291,000 | 1,940 |
| 2015-11-17 | 756 | 769 | 755 | 764 | 1,244,000 | 1,910 |
| 2015-11-16 | 740 | 754 | 740 | 749 | 1,278,000 | 1,872.50 |
| 2015-11-13 | 752 | 758 | 746 | 753 | 1,708,000 | 1,882.50 |
| 2015-11-12 | 773 | 775 | 764 | 766 | 1,372,000 | 1,915 |
| 2015-11-11 | 775 | 777 | 755 | 772 | 2,883,000 | 1,930 |
| 2015-11-10 | 798 | 799 | 772 | 773 | 4,151,000 | 1,932.50 |
| 2015-11-09 | 862 | 880 | 825 | 828 | 4,023,000 | 2,070 |
| 2015-11-06 | 917 | 933 | 914 | 922 | 822,000 | 2,305 |
| 2015-11-05 | 915 | 925 | 914 | 917 | 894,000 | 2,292.50 |
| 2015-11-04 | 927 | 930 | 913 | 914 | 882,000 | 2,285 |
| 2015-11-02 | 924 | 930 | 910 | 912 | 1,212,000 | 2,280 |
| 2015-10-30 | 923 | 949 | 913 | 944 | 1,061,000 | 2,360 |
| 2015-10-29 | 929 | 931 | 918 | 929 | 777,000 | 2,322.50 |
| 2015-10-28 | 920 | 931 | 913 | 925 | 815,000 | 2,312.50 |
| 2015-10-27 | 918 | 921 | 902 | 911 | 1,626,000 | 2,277.50 |
| 2015-10-26 | 941 | 947 | 916 | 923 | 1,306,000 | 2,307.50 |
| 2015-10-23 | 961 | 966 | 924 | 932 | 2,385,000 | 2,330 |
| 2015-10-22 | 935 | 964 | 930 | 943 | 2,179,000 | 2,357.50 |
| 2015-10-21 | 900 | 945 | 898 | 943 | 2,617,000 | 2,357.50 |
| 2015-10-20 | 880 | 928 | 876 | 914 | 5,452,000 | 2,285 |
| 2015-10-19 | 840 | 882 | 839 | 871 | 5,110,000 | 2,177.50 |
| 2015-10-16 | 766 | 769 | 760 | 762 | 466,000 | 1,905 |
| 2015-10-15 | 746 | 761 | 740 | 756 | 478,000 | 1,890 |
| 2015-10-14 | 768 | 768 | 747 | 750 | 496,000 | 1,875 |
| 2015-10-13 | 752 | 763 | 752 | 759 | 627,000 | 1,897.50 |
| 2015-10-09 | 743 | 767 | 742 | 766 | 1,185,000 | 1,915 |
| 2015-10-08 | 727 | 740 | 726 | 732 | 403,000 | 1,830 |
| 2015-10-07 | 730 | 740 | 722 | 736 | 588,000 | 1,840 |
| 2015-10-06 | 736 | 754 | 730 | 734 | 964,000 | 1,835 |
| 2015-10-05 | 717 | 734 | 715 | 730 | 717,000 | 1,825 |
| 2015-10-02 | 682 | 714 | 678 | 711 | 808,000 | 1,777.50 |
| 2015-10-01 | 683 | 695 | 667 | 692 | 730,000 | 1,730 |
| 2015-09-30 | 677 | 681 | 649 | 679 | 1,051,000 | 1,697.50 |
| 2015-09-29 | 665 | 674 | 651 | 661 | 892,000 | 1,652.50 |
| 2015-09-28 | 684 | 692 | 674 | 678 | 563,000 | 1,695 |
| 2015-09-25 | 686 | 688 | 670 | 688 | 794,000 | 1,720 |
| 2015-09-24 | 687 | 693 | 680 | 681 | 636,000 | 1,702.50 |
| 2015-09-18 | 708 | 715 | 694 | 712 | 758,000 | 1,780 |
| 2015-09-17 | 724 | 729 | 712 | 718 | 490,000 | 1,795 |
| 2015-09-16 | 706 | 716 | 703 | 713 | 512,000 | 1,782.50 |
| 2015-09-15 | 718 | 726 | 707 | 709 | 639,000 | 1,772.50 |
| 2015-09-14 | 734 | 734 | 705 | 706 | 812,000 | 1,765 |
| 2015-09-11 | 707 | 731 | 706 | 721 | 2,579,000 | 1,802.50 |
| 2015-09-10 | 711 | 720 | 705 | 718 | 665,000 | 1,795 |
| 2015-09-09 | 707 | 735 | 698 | 735 | 1,116,000 | 1,837.50 |
| 2015-09-08 | 694 | 695 | 675 | 677 | 633,000 | 1,692.50 |
| 2015-09-07 | 674 | 692 | 667 | 684 | 1,117,000 | 1,710 |
| 2015-09-04 | 696 | 709 | 675 | 684 | 929,000 | 1,710 |
| 2015-09-03 | 696 | 718 | 694 | 704 | 1,334,000 | 1,760 |
| 2015-09-02 | 658 | 691 | 658 | 670 | 1,045,000 | 1,675 |
| 2015-09-01 | 691 | 710 | 672 | 674 | 888,000 | 1,685 |
| 2015-08-31 | 694 | 705 | 688 | 696 | 744,000 | 1,740 |
| 2015-08-28 | 692 | 701 | 684 | 693 | 662,000 | 1,732.50 |
| 2015-08-27 | 680 | 694 | 668 | 672 | 861,000 | 1,680 |
| 2015-08-26 | 631 | 666 | 630 | 664 | 1,164,000 | 1,660 |
| 2015-08-25 | 660 | 685 | 631 | 635 | 1,296,000 | 1,587.50 |
| 2015-08-24 | 700 | 709 | 680 | 682 | 883,000 | 1,705 |
| 2015-08-21 | 732 | 733 | 715 | 715 | 782,000 | 1,787.50 |
| 2015-08-20 | 741 | 748 | 737 | 739 | 418,000 | 1,847.50 |
| 2015-08-19 | 754 | 762 | 747 | 749 | 487,000 | 1,872.50 |
| 2015-08-18 | 773 | 777 | 759 | 762 | 357,000 | 1,905 |
| 2015-08-17 | 757 | 768 | 753 | 765 | 430,000 | 1,912.50 |
| 2015-08-14 | 751 | 760 | 742 | 749 | 690,000 | 1,872.50 |
| 2015-08-13 | 755 | 763 | 746 | 761 | 587,000 | 1,902.50 |
| 2015-08-12 | 769 | 774 | 756 | 756 | 541,000 | 1,890 |
| 2015-08-11 | 779 | 793 | 770 | 774 | 709,000 | 1,935 |
| 2015-08-10 | 780 | 785 | 762 | 773 | 968,000 | 1,932.50 |
| 2015-08-07 | 794 | 798 | 787 | 792 | 591,000 | 1,980 |
| 2015-08-06 | 810 | 811 | 787 | 795 | 932,000 | 1,987.50 |
| 2015-08-05 | 783 | 809 | 781 | 807 | 1,169,000 | 2,017.50 |
| 2015-08-04 | 843 | 843 | 774 | 782 | 2,914,000 | 1,955 |
| 2015-08-03 | 722 | 742 | 719 | 738 | 541,000 | 1,845 |
| 2015-07-31 | 743 | 748 | 728 | 742 | 323,000 | 1,855 |
| 2015-07-30 | 729 | 743 | 727 | 743 | 452,000 | 1,857.50 |
| 2015-07-29 | 736 | 736 | 719 | 731 | 322,000 | 1,827.50 |
| 2015-07-28 | 723 | 728 | 712 | 724 | 510,000 | 1,810 |
| 2015-07-27 | 741 | 752 | 722 | 728 | 591,000 | 1,820 |
| 2015-07-24 | 748 | 757 | 748 | 748 | 298,000 | 1,870 |
| 2015-07-23 | 756 | 757 | 748 | 756 | 207,000 | 1,890 |
| 2015-07-22 | 753 | 759 | 751 | 754 | 326,000 | 1,885 |
| 2015-07-21 | 771 | 776 | 761 | 768 | 250,000 | 1,920 |
| 2015-07-17 | 769 | 773 | 763 | 770 | 266,000 | 1,925 |
| 2015-07-16 | 765 | 769 | 759 | 764 | 452,000 | 1,910 |
| 2015-07-15 | 751 | 763 | 748 | 755 | 566,000 | 1,887.50 |
| 2015-07-14 | 762 | 768 | 747 | 751 | 532,000 | 1,877.50 |
| 2015-07-13 | 752 | 766 | 750 | 758 | 343,000 | 1,895 |
| 2015-07-10 | 750 | 752 | 737 | 745 | 850,000 | 1,862.50 |
| 2015-07-09 | 736 | 753 | 720 | 753 | 893,000 | 1,882.50 |
| 2015-07-08 | 775 | 775 | 750 | 751 | 569,000 | 1,877.50 |
| 2015-07-07 | 791 | 797 | 770 | 776 | 732,000 | 1,940 |
| 2015-07-06 | 786 | 790 | 766 | 767 | 899,000 | 1,917.50 |
| 2015-07-03 | 802 | 806 | 789 | 806 | 363,000 | 2,015 |
| 2015-07-02 | 797 | 810 | 785 | 802 | 626,000 | 2,005 |
| 2015-07-01 | 782 | 785 | 766 | 785 | 624,000 | 1,962.50 |
| 2015-06-30 | 790 | 790 | 772 | 787 | 596,000 | 1,967.50 |
| 2015-06-29 | 797 | 810 | 780 | 780 | 786,000 | 1,950 |
| 2015-06-26 | 813 | 822 | 798 | 818 | 854,000 | 2,045 |
| 2015-06-25 | 806 | 814 | 789 | 809 | 918,000 | 2,022.50 |
| 2015-06-24 | 767 | 810 | 764 | 807 | 1,311,000 | 2,017.50 |
| 2015-06-23 | 747 | 765 | 746 | 765 | 530,000 | 1,912.50 |
| 2015-06-22 | 732 | 748 | 732 | 745 | 418,000 | 1,862.50 |
| 2015-06-19 | 727 | 738 | 725 | 734 | 529,000 | 1,835 |
| 2015-06-18 | 735 | 737 | 721 | 721 | 532,000 | 1,802.50 |
| 2015-06-17 | 737 | 739 | 732 | 739 | 411,000 | 1,847.50 |
| 2015-06-16 | 739 | 746 | 737 | 743 | 564,000 | 1,857.50 |
| 2015-06-15 | 745 | 750 | 739 | 744 | 445,000 | 1,860 |
| 2015-06-12 | 770 | 770 | 754 | 759 | 1,335,000 | 1,897.50 |
| 2015-06-11 | 745 | 770 | 745 | 765 | 835,000 | 1,912.50 |
| 2015-06-10 | 758 | 758 | 742 | 745 | 569,000 | 1,862.50 |
| 2015-06-09 | 759 | 764 | 753 | 753 | 648,000 | 1,882.50 |
| 2015-06-08 | 752 | 760 | 752 | 759 | 353,000 | 1,897.50 |
| 2015-06-05 | 750 | 758 | 746 | 755 | 541,000 | 1,887.50 |
| 2015-06-04 | 750 | 756 | 745 | 746 | 464,000 | 1,865 |
| 2015-06-03 | 743 | 745 | 738 | 744 | 418,000 | 1,860 |
| 2015-06-02 | 740 | 749 | 739 | 743 | 536,000 | 1,857.50 |
| 2015-06-01 | 742 | 752 | 742 | 749 | 312,000 | 1,872.50 |
| 2015-05-29 | 744 | 754 | 744 | 747 | 573,000 | 1,867.50 |
| 2015-05-28 | 750 | 762 | 749 | 751 | 519,000 | 1,877.50 |
| 2015-05-27 | 742 | 747 | 739 | 747 | 275,000 | 1,867.50 |
| 2015-05-26 | 747 | 750 | 745 | 746 | 661,000 | 1,865 |
| 2015-05-25 | 740 | 749 | 738 | 747 | 583,000 | 1,867.50 |
| 2015-05-22 | 729 | 738 | 723 | 730 | 894,000 | 1,825 |
| 2015-05-21 | 739 | 748 | 732 | 735 | 522,000 | 1,837.50 |
| 2015-05-20 | 724 | 737 | 724 | 733 | 660,000 | 1,832.50 |
| 2015-05-19 | 729 | 730 | 724 | 725 | 510,000 | 1,812.50 |
| 2015-05-18 | 711 | 728 | 710 | 727 | 753,000 | 1,817.50 |
| 2015-05-15 | 714 | 718 | 705 | 711 | 834,000 | 1,777.50 |
| 2015-05-14 | 715 | 715 | 698 | 708 | 1,027,000 | 1,770 |
| 2015-05-13 | 751 | 763 | 719 | 726 | 1,633,000 | 1,815 |
| 2015-05-12 | 748 | 771 | 745 | 766 | 616,000 | 1,915 |
| 2015-05-11 | 742 | 759 | 740 | 758 | 583,000 | 1,895 |
| 2015-05-08 | 732 | 740 | 724 | 732 | 1,196,000 | 1,830 |
| 2015-05-07 | 730 | 757 | 727 | 737 | 706,000 | 1,842.50 |
| 2015-05-01 | 740 | 748 | 739 | 745 | 366,000 | 1,862.50 |
| 2015-04-30 | 771 | 771 | 748 | 748 | 821,000 | 1,870 |
| 2015-04-28 | 770 | 772 | 762 | 763 | 493,000 | 1,907.50 |
| 2015-04-27 | 773 | 777 | 762 | 763 | 311,000 | 1,907.50 |
| 2015-04-24 | 768 | 771 | 762 | 765 | 441,000 | 1,912.50 |
| 2015-04-23 | 772 | 776 | 762 | 772 | 598,000 | 1,930 |
| 2015-04-22 | 765 | 777 | 759 | 777 | 630,000 | 1,942.50 |
| 2015-04-21 | 748 | 758 | 747 | 753 | 315,000 | 1,882.50 |
| 2015-04-20 | 751 | 758 | 739 | 755 | 454,000 | 1,887.50 |
| 2015-04-17 | 745 | 761 | 741 | 756 | 542,000 | 1,890 |
| 2015-04-16 | 747 | 755 | 743 | 753 | 398,000 | 1,882.50 |
| 2015-04-15 | 752 | 757 | 750 | 752 | 518,000 | 1,880 |
| 2015-04-14 | 752 | 773 | 749 | 761 | 755,000 | 1,902.50 |
| 2015-04-13 | 770 | 770 | 751 | 765 | 828,000 | 1,912.50 |
| 2015-04-10 | 726 | 759 | 726 | 755 | 1,752,000 | 1,887.50 |
| 2015-04-09 | 724 | 733 | 722 | 733 | 460,000 | 1,832.50 |
| 2015-04-08 | 719 | 730 | 718 | 724 | 361,000 | 1,810 |
| 2015-04-07 | 705 | 717 | 702 | 714 | 407,000 | 1,785 |
| 2015-04-06 | 694 | 703 | 691 | 699 | 278,000 | 1,747.50 |
| 2015-04-03 | 704 | 711 | 698 | 698 | 478,000 | 1,745 |
| 2015-04-02 | 702 | 718 | 702 | 711 | 596,000 | 1,777.50 |
| 2015-04-01 | 702 | 711 | 695 | 702 | 1,037,000 | 1,755 |
| 2015-03-31 | 703 | 712 | 698 | 698 | 773,000 | 1,745 |
| 2015-03-30 | 702 | 714 | 697 | 699 | 899,000 | 1,747.50 |
| 2015-03-27 | 720 | 729 | 697 | 701 | 1,016,000 | 1,752.50 |
| 2015-03-26 | 739 | 744 | 728 | 730 | 693,000 | 1,825 |
| 2015-03-25 | 734 | 743 | 729 | 738 | 708,000 | 1,845 |
| 2015-03-24 | 739 | 742 | 730 | 730 | 765,000 | 1,825 |
| 2015-03-23 | 727 | 751 | 727 | 738 | 1,079,000 | 1,845 |
| 2015-03-20 | 721 | 723 | 714 | 723 | 385,000 | 1,807.50 |
| 2015-03-19 | 704 | 724 | 704 | 721 | 564,000 | 1,802.50 |
| 2015-03-18 | 712 | 717 | 709 | 715 | 552,000 | 1,787.50 |
| 2015-03-17 | 726 | 729 | 717 | 719 | 545,000 | 1,797.50 |
| 2015-03-16 | 718 | 723 | 710 | 719 | 681,000 | 1,797.50 |
| 2015-03-13 | 727 | 734 | 718 | 724 | 1,803,000 | 1,810 |
| 2015-03-12 | 726 | 729 | 718 | 724 | 508,000 | 1,810 |
| 2015-03-11 | 702 | 721 | 700 | 711 | 637,000 | 1,777.50 |
| 2015-03-10 | 711 | 717 | 691 | 696 | 765,000 | 1,740 |
| 2015-03-09 | 701 | 716 | 701 | 706 | 441,000 | 1,765 |
| 2015-03-06 | 711 | 719 | 711 | 715 | 469,000 | 1,787.50 |
| 2015-03-05 | 711 | 723 | 711 | 716 | 357,000 | 1,790 |
| 2015-03-04 | 710 | 726 | 709 | 722 | 528,000 | 1,805 |
| 2015-03-03 | 720 | 722 | 703 | 706 | 687,000 | 1,765 |
| 2015-03-02 | 735 | 741 | 722 | 722 | 322,000 | 1,805 |
| 2015-02-27 | 738 | 739 | 722 | 727 | 611,000 | 1,817.50 |
| 2015-02-26 | 725 | 740 | 722 | 738 | 570,000 | 1,845 |
| 2015-02-25 | 720 | 735 | 720 | 727 | 691,000 | 1,817.50 |
| 2015-02-24 | 724 | 724 | 715 | 719 | 383,000 | 1,797.50 |
| 2015-02-23 | 707 | 724 | 705 | 722 | 749,000 | 1,805 |
| 2015-02-20 | 700 | 705 | 697 | 701 | 364,000 | 1,752.50 |
| 2015-02-19 | 695 | 699 | 694 | 696 | 407,000 | 1,740 |
| 2015-02-18 | 687 | 697 | 687 | 696 | 600,000 | 1,740 |
| 2015-02-17 | 678 | 695 | 678 | 691 | 389,000 | 1,727.50 |
| 2015-02-16 | 687 | 695 | 687 | 687 | 413,000 | 1,717.50 |
| 2015-02-13 | 696 | 702 | 682 | 687 | 847,000 | 1,717.50 |
| 2015-02-12 | 697 | 708 | 689 | 705 | 919,000 | 1,762.50 |
| 2015-02-10 | 687 | 696 | 669 | 678 | 821,000 | 1,695 |
| 2015-02-09 | 675 | 702 | 675 | 684 | 1,680,000 | 1,710 |
| 2015-02-06 | 659 | 659 | 650 | 654 | 323,000 | 1,635 |
| 2015-02-05 | 667 | 671 | 648 | 651 | 467,000 | 1,627.50 |
| 2015-02-04 | 658 | 678 | 657 | 677 | 634,000 | 1,692.50 |
| 2015-02-03 | 660 | 665 | 645 | 648 | 508,000 | 1,620 |
| 2015-02-02 | 665 | 670 | 649 | 662 | 360,000 | 1,655 |
| 2015-01-30 | 673 | 681 | 670 | 674 | 355,000 | 1,685 |
| 2015-01-29 | 659 | 673 | 659 | 666 | 356,000 | 1,665 |
| 2015-01-28 | 663 | 672 | 659 | 668 | 509,000 | 1,670 |
| 2015-01-27 | 663 | 670 | 661 | 663 | 332,000 | 1,657.50 |
| 2015-01-26 | 662 | 665 | 654 | 657 | 432,000 | 1,642.50 |
| 2015-01-23 | 650 | 672 | 646 | 667 | 1,109,000 | 1,667.50 |
| 2015-01-22 | 630 | 644 | 628 | 637 | 820,000 | 1,592.50 |
| 2015-01-21 | 630 | 638 | 628 | 634 | 491,000 | 1,585 |
| 2015-01-20 | 625 | 638 | 625 | 637 | 346,000 | 1,592.50 |
| 2015-01-19 | 628 | 632 | 621 | 627 | 385,000 | 1,567.50 |
| 2015-01-16 | 626 | 634 | 615 | 623 | 1,032,000 | 1,557.50 |
| 2015-01-15 | 630 | 643 | 630 | 642 | 642,000 | 1,605 |
| 2015-01-14 | 636 | 647 | 624 | 626 | 788,000 | 1,565 |
| 2015-01-13 | 631 | 647 | 621 | 647 | 887,000 | 1,617.50 |
| 2015-01-09 | 643 | 644 | 629 | 634 | 1,437,000 | 1,585 |
| 2015-01-08 | 643 | 653 | 642 | 644 | 570,000 | 1,610 |
| 2015-01-07 | 629 | 648 | 628 | 642 | 826,000 | 1,605 |
| 2015-01-06 | 652 | 654 | 638 | 639 | 1,000,000 | 1,597.50 |
| 2015-01-05 | 660 | 678 | 660 | 665 | 332,000 | 1,662.50 |
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
