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
2015-12-30720727718725510,0003,625
2015-12-29734734713721580,0003,605
2015-12-28713738713733889,0003,665
2015-12-25706711694707830,0003,535
2015-12-24715718701702635,0003,510
2015-12-22715725708715887,0003,575
2015-12-217107207037191,142,0003,595
2015-12-187307417047051,781,0003,525
2015-12-177287347257301,145,0003,650
2015-12-16715719707719744,0003,595
2015-12-15710715699699833,0003,495
2015-12-14703707689703646,0003,515
2015-12-117137227117171,940,0003,585
2015-12-10718723707707822,0003,535
2015-12-097257407177221,037,0003,610
2015-12-08736737728732952,0003,660
2015-12-07740748734736892,0003,680
2015-12-04745748736738972,0003,690
2015-12-03751756748756540,0003,780
2015-12-02753756749752630,0003,760
2015-12-017407607407601,289,0003,800
2015-11-307497497397451,513,0003,725
2015-11-277657657467491,663,0003,745
2015-11-26760773760769981,0003,845
2015-11-257787787527532,632,0003,765
2015-11-24782787779784874,0003,920
2015-11-20786789776786775,0003,930
2015-11-197817887727861,945,0003,930
2015-11-187617787597762,291,0003,880
2015-11-177567697557641,244,0003,820
2015-11-167407547407491,278,0003,745
2015-11-137527587467531,708,0003,765
2015-11-127737757647661,372,0003,830
2015-11-117757777557722,883,0003,860
2015-11-107987997727734,151,0003,865
2015-11-098628808258284,023,0004,140
2015-11-06917933914922822,0004,610
2015-11-05915925914917894,0004,585
2015-11-04927930913914882,0004,570
2015-11-029249309109121,212,0004,560
2015-10-309239499139441,061,0004,720
2015-10-29929931918929777,0004,645
2015-10-28920931913925815,0004,625
2015-10-279189219029111,626,0004,555
2015-10-269419479169231,306,0004,615
2015-10-239619669249322,385,0004,660
2015-10-229359649309432,179,0004,715
2015-10-219009458989432,617,0004,715
2015-10-208809288769145,452,0004,570
2015-10-198408828398715,110,0004,355
2015-10-16766769760762466,0003,810
2015-10-15746761740756478,0003,780
2015-10-14768768747750496,0003,750
2015-10-13752763752759627,0003,795
2015-10-097437677427661,185,0003,830
2015-10-08727740726732403,0003,660
2015-10-07730740722736588,0003,680
2015-10-06736754730734964,0003,670
2015-10-05717734715730717,0003,650
2015-10-02682714678711808,0003,555
2015-10-01683695667692730,0003,460
2015-09-306776816496791,051,0003,395
2015-09-29665674651661892,0003,305
2015-09-28684692674678563,0003,390
2015-09-25686688670688794,0003,440
2015-09-24687693680681636,0003,405
2015-09-18708715694712758,0003,560
2015-09-17724729712718490,0003,590
2015-09-16706716703713512,0003,565
2015-09-15718726707709639,0003,545
2015-09-14734734705706812,0003,530
2015-09-117077317067212,579,0003,605
2015-09-10711720705718665,0003,590
2015-09-097077356987351,116,0003,675
2015-09-08694695675677633,0003,385
2015-09-076746926676841,117,0003,420
2015-09-04696709675684929,0003,420
2015-09-036967186947041,334,0003,520
2015-09-026586916586701,045,0003,350
2015-09-01691710672674888,0003,370
2015-08-31694705688696744,0003,480
2015-08-28692701684693662,0003,465
2015-08-27680694668672861,0003,360
2015-08-266316666306641,164,0003,320
2015-08-256606856316351,296,0003,175
2015-08-24700709680682883,0003,410
2015-08-21732733715715782,0003,575
2015-08-20741748737739418,0003,695
2015-08-19754762747749487,0003,745
2015-08-18773777759762357,0003,810
2015-08-17757768753765430,0003,825
2015-08-14751760742749690,0003,745
2015-08-13755763746761587,0003,805
2015-08-12769774756756541,0003,780
2015-08-11779793770774709,0003,870
2015-08-10780785762773968,0003,865
2015-08-07794798787792591,0003,960
2015-08-06810811787795932,0003,975
2015-08-057838097818071,169,0004,035
2015-08-048438437747822,914,0003,910
2015-08-03722742719738541,0003,690
2015-07-31743748728742323,0003,710
2015-07-30729743727743452,0003,715
2015-07-29736736719731322,0003,655
2015-07-28723728712724510,0003,620
2015-07-27741752722728591,0003,640
2015-07-24748757748748298,0003,740
2015-07-23756757748756207,0003,780
2015-07-22753759751754326,0003,770
2015-07-21771776761768250,0003,840
2015-07-17769773763770266,0003,850
2015-07-16765769759764452,0003,820
2015-07-15751763748755566,0003,775
2015-07-14762768747751532,0003,755
2015-07-13752766750758343,0003,790
2015-07-10750752737745850,0003,725
2015-07-09736753720753893,0003,765
2015-07-08775775750751569,0003,755
2015-07-07791797770776732,0003,880
2015-07-06786790766767899,0003,835
2015-07-03802806789806363,0004,030
2015-07-02797810785802626,0004,010
2015-07-01782785766785624,0003,925
2015-06-30790790772787596,0003,935
2015-06-29797810780780786,0003,900
2015-06-26813822798818854,0004,090
2015-06-25806814789809918,0004,045
2015-06-247678107648071,311,0004,035
2015-06-23747765746765530,0003,825
2015-06-22732748732745418,0003,725
2015-06-19727738725734529,0003,670
2015-06-18735737721721532,0003,605
2015-06-17737739732739411,0003,695
2015-06-16739746737743564,0003,715
2015-06-15745750739744445,0003,720
2015-06-127707707547591,335,0003,795
2015-06-11745770745765835,0003,825
2015-06-10758758742745569,0003,725
2015-06-09759764753753648,0003,765
2015-06-08752760752759353,0003,795
2015-06-05750758746755541,0003,775
2015-06-04750756745746464,0003,730
2015-06-03743745738744418,0003,720
2015-06-02740749739743536,0003,715
2015-06-01742752742749312,0003,745
2015-05-29744754744747573,0003,735
2015-05-28750762749751519,0003,755
2015-05-27742747739747275,0003,735
2015-05-26747750745746661,0003,730
2015-05-25740749738747583,0003,735
2015-05-22729738723730894,0003,650
2015-05-21739748732735522,0003,675
2015-05-20724737724733660,0003,665
2015-05-19729730724725510,0003,625
2015-05-18711728710727753,0003,635
2015-05-15714718705711834,0003,555
2015-05-147157156987081,027,0003,540
2015-05-137517637197261,633,0003,630
2015-05-12748771745766616,0003,830
2015-05-11742759740758583,0003,790
2015-05-087327407247321,196,0003,660
2015-05-07730757727737706,0003,685
2015-05-01740748739745366,0003,725
2015-04-30771771748748821,0003,740
2015-04-28770772762763493,0003,815
2015-04-27773777762763311,0003,815
2015-04-24768771762765441,0003,825
2015-04-23772776762772598,0003,860
2015-04-22765777759777630,0003,885
2015-04-21748758747753315,0003,765
2015-04-20751758739755454,0003,775
2015-04-17745761741756542,0003,780
2015-04-16747755743753398,0003,765
2015-04-15752757750752518,0003,760
2015-04-14752773749761755,0003,805
2015-04-13770770751765828,0003,825
2015-04-107267597267551,752,0003,775
2015-04-09724733722733460,0003,665
2015-04-08719730718724361,0003,620
2015-04-07705717702714407,0003,570
2015-04-06694703691699278,0003,495
2015-04-03704711698698478,0003,490
2015-04-02702718702711596,0003,555
2015-04-017027116957021,037,0003,510
2015-03-31703712698698773,0003,490
2015-03-30702714697699899,0003,495
2015-03-277207296977011,016,0003,505
2015-03-26739744728730693,0003,650
2015-03-25734743729738708,0003,690
2015-03-24739742730730765,0003,650
2015-03-237277517277381,079,0003,690
2015-03-20721723714723385,0003,615
2015-03-19704724704721564,0003,605
2015-03-18712717709715552,0003,575
2015-03-17726729717719545,0003,595
2015-03-16718723710719681,0003,595
2015-03-137277347187241,803,0003,620
2015-03-12726729718724508,0003,620
2015-03-11702721700711637,0003,555
2015-03-10711717691696765,0003,480
2015-03-09701716701706441,0003,530
2015-03-06711719711715469,0003,575
2015-03-05711723711716357,0003,580
2015-03-04710726709722528,0003,610
2015-03-03720722703706687,0003,530
2015-03-02735741722722322,0003,610
2015-02-27738739722727611,0003,635
2015-02-26725740722738570,0003,690
2015-02-25720735720727691,0003,635
2015-02-24724724715719383,0003,595
2015-02-23707724705722749,0003,610
2015-02-20700705697701364,0003,505
2015-02-19695699694696407,0003,480
2015-02-18687697687696600,0003,480
2015-02-17678695678691389,0003,455
2015-02-16687695687687413,0003,435
2015-02-13696702682687847,0003,435
2015-02-12697708689705919,0003,525
2015-02-10687696669678821,0003,390
2015-02-096757026756841,680,0003,420
2015-02-06659659650654323,0003,270
2015-02-05667671648651467,0003,255
2015-02-04658678657677634,0003,385
2015-02-03660665645648508,0003,240
2015-02-02665670649662360,0003,310
2015-01-30673681670674355,0003,370
2015-01-29659673659666356,0003,330
2015-01-28663672659668509,0003,340
2015-01-27663670661663332,0003,315
2015-01-26662665654657432,0003,285
2015-01-236506726466671,109,0003,335
2015-01-22630644628637820,0003,185
2015-01-21630638628634491,0003,170
2015-01-20625638625637346,0003,185
2015-01-19628632621627385,0003,135
2015-01-166266346156231,032,0003,115
2015-01-15630643630642642,0003,210
2015-01-14636647624626788,0003,130
2015-01-13631647621647887,0003,235
2015-01-096436446296341,437,0003,170
2015-01-08643653642644570,0003,220
2015-01-07629648628642826,0003,210
2015-01-066526546386391,000,0003,195
2015-01-05660678660665332,0003,325

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