4041 日本曹達(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 541 | 550 | 539 | 549 | 629,000 | 1,372.50 |
| 2016-12-29 | 552 | 557 | 544 | 547 | 1,240,000 | 1,367.50 |
| 2016-12-28 | 556 | 562 | 553 | 555 | 787,000 | 1,387.50 |
| 2016-12-27 | 554 | 566 | 550 | 556 | 1,296,000 | 1,390 |
| 2016-12-26 | 543 | 553 | 543 | 552 | 1,033,000 | 1,380 |
| 2016-12-22 | 538 | 542 | 534 | 540 | 907,000 | 1,350 |
| 2016-12-21 | 543 | 544 | 536 | 538 | 1,146,000 | 1,345 |
| 2016-12-20 | 541 | 545 | 540 | 543 | 832,000 | 1,357.50 |
| 2016-12-19 | 546 | 546 | 536 | 540 | 1,089,000 | 1,350 |
| 2016-12-16 | 540 | 549 | 538 | 546 | 1,209,000 | 1,365 |
| 2016-12-15 | 538 | 544 | 533 | 535 | 962,000 | 1,337.50 |
| 2016-12-14 | 535 | 544 | 534 | 537 | 817,000 | 1,342.50 |
| 2016-12-13 | 530 | 538 | 528 | 536 | 721,000 | 1,340 |
| 2016-12-12 | 553 | 553 | 525 | 540 | 1,335,000 | 1,350 |
| 2016-12-09 | 544 | 546 | 538 | 544 | 825,000 | 1,360 |
| 2016-12-08 | 533 | 540 | 525 | 534 | 1,185,000 | 1,335 |
| 2016-12-07 | 518 | 530 | 516 | 527 | 1,337,000 | 1,317.50 |
| 2016-12-06 | 499 | 516 | 498 | 515 | 1,032,000 | 1,287.50 |
| 2016-12-05 | 501 | 506 | 494 | 499 | 1,198,000 | 1,247.50 |
| 2016-12-02 | 501 | 511 | 500 | 508 | 1,326,000 | 1,270 |
| 2016-12-01 | 500 | 506 | 497 | 503 | 1,567,000 | 1,257.50 |
| 2016-11-30 | 491 | 496 | 490 | 496 | 1,225,000 | 1,240 |
| 2016-11-29 | 491 | 497 | 489 | 494 | 623,000 | 1,235 |
| 2016-11-28 | 490 | 494 | 486 | 492 | 929,000 | 1,230 |
| 2016-11-25 | 489 | 497 | 486 | 490 | 908,000 | 1,225 |
| 2016-11-24 | 488 | 491 | 486 | 487 | 824,000 | 1,217.50 |
| 2016-11-22 | 481 | 487 | 481 | 483 | 680,000 | 1,207.50 |
| 2016-11-21 | 480 | 483 | 479 | 480 | 548,000 | 1,200 |
| 2016-11-18 | 468 | 478 | 467 | 476 | 1,097,000 | 1,190 |
| 2016-11-17 | 471 | 473 | 459 | 461 | 1,682,000 | 1,152.50 |
| 2016-11-16 | 471 | 479 | 470 | 478 | 1,011,000 | 1,195 |
| 2016-11-15 | 463 | 469 | 459 | 469 | 1,452,000 | 1,172.50 |
| 2016-11-14 | 449 | 463 | 449 | 460 | 1,400,000 | 1,150 |
| 2016-11-11 | 439 | 447 | 437 | 446 | 1,733,000 | 1,115 |
| 2016-11-10 | 428 | 437 | 424 | 437 | 1,850,000 | 1,092.50 |
| 2016-11-09 | 437 | 439 | 404 | 416 | 3,900,000 | 1,040 |
| 2016-11-08 | 460 | 464 | 453 | 456 | 705,000 | 1,140 |
| 2016-11-07 | 459 | 464 | 458 | 464 | 984,000 | 1,160 |
| 2016-11-04 | 449 | 453 | 443 | 451 | 1,174,000 | 1,127.50 |
| 2016-11-02 | 464 | 469 | 456 | 459 | 1,669,000 | 1,147.50 |
| 2016-11-01 | 466 | 472 | 466 | 471 | 1,389,000 | 1,177.50 |
| 2016-10-31 | 471 | 474 | 465 | 466 | 2,026,000 | 1,165 |
| 2016-10-28 | 457 | 470 | 456 | 468 | 2,404,000 | 1,170 |
| 2016-10-27 | 452 | 460 | 452 | 453 | 1,772,000 | 1,132.50 |
| 2016-10-26 | 455 | 455 | 449 | 452 | 1,101,000 | 1,130 |
| 2016-10-25 | 449 | 455 | 448 | 452 | 1,826,000 | 1,130 |
| 2016-10-24 | 450 | 452 | 443 | 446 | 1,292,000 | 1,115 |
| 2016-10-21 | 439 | 449 | 438 | 447 | 2,967,000 | 1,117.50 |
| 2016-10-20 | 437 | 440 | 436 | 437 | 922,000 | 1,092.50 |
| 2016-10-19 | 439 | 440 | 436 | 437 | 1,312,000 | 1,092.50 |
| 2016-10-17 | 436 | 445 | 436 | 439 | 1,505,000 | 1,097.50 |
| 2016-10-13 | 438 | 443 | 436 | 438 | 1,680,000 | 1,095 |
| 2016-10-12 | 438 | 441 | 436 | 436 | 1,040,000 | 1,090 |
| 2016-10-11 | 443 | 444 | 439 | 439 | 828,000 | 1,097.50 |
| 2016-10-07 | 439 | 441 | 436 | 440 | 1,952,000 | 1,100 |
| 2016-10-06 | 442 | 445 | 435 | 436 | 2,462,000 | 1,090 |
| 2016-10-05 | 440 | 443 | 437 | 439 | 2,419,000 | 1,097.50 |
| 2016-10-04 | 435 | 442 | 430 | 440 | 4,527,000 | 1,100 |
| 2016-10-03 | 436 | 438 | 426 | 431 | 7,293,000 | 1,077.50 |
| 2016-09-30 | 422 | 430 | 417 | 430 | 32,633,000 | 1,075 |
| 2016-09-29 | 427 | 433 | 420 | 424 | 6,529,000 | 1,060 |
| 2016-09-28 | 421 | 424 | 420 | 422 | 1,865,000 | 1,055 |
| 2016-09-27 | 420 | 426 | 417 | 426 | 2,407,000 | 1,065 |
| 2016-09-26 | 429 | 432 | 421 | 422 | 2,512,000 | 1,055 |
| 2016-09-23 | 429 | 431 | 426 | 429 | 1,808,000 | 1,072.50 |
| 2016-09-21 | 422 | 429 | 419 | 429 | 2,155,000 | 1,072.50 |
| 2016-09-20 | 421 | 424 | 419 | 422 | 1,337,000 | 1,055 |
| 2016-09-16 | 424 | 427 | 423 | 425 | 1,284,000 | 1,062.50 |
| 2016-09-15 | 426 | 427 | 421 | 423 | 2,102,000 | 1,057.50 |
| 2016-09-14 | 433 | 433 | 428 | 430 | 1,945,000 | 1,075 |
| 2016-09-13 | 438 | 439 | 431 | 433 | 1,995,000 | 1,082.50 |
| 2016-09-12 | 434 | 438 | 431 | 437 | 3,287,000 | 1,092.50 |
| 2016-09-09 | 439 | 440 | 435 | 438 | 3,662,000 | 1,095 |
| 2016-09-08 | 439 | 443 | 436 | 438 | 4,520,000 | 1,095 |
| 2016-09-07 | 436 | 445 | 426 | 437 | 15,888,000 | 1,092.50 |
| 2016-09-06 | 495 | 496 | 489 | 492 | 1,200,000 | 1,230 |
| 2016-09-05 | 490 | 499 | 488 | 495 | 1,201,000 | 1,237.50 |
| 2016-09-02 | 489 | 489 | 472 | 486 | 3,448,000 | 1,215 |
| 2016-09-01 | 514 | 518 | 487 | 489 | 3,063,000 | 1,222.50 |
| 2016-08-31 | 525 | 535 | 521 | 522 | 1,203,000 | 1,305 |
| 2016-08-30 | 517 | 530 | 517 | 523 | 1,211,000 | 1,307.50 |
| 2016-08-29 | 500 | 523 | 495 | 517 | 1,575,000 | 1,292.50 |
| 2016-08-26 | 494 | 499 | 487 | 492 | 1,028,000 | 1,230 |
| 2016-08-25 | 495 | 500 | 492 | 496 | 1,320,000 | 1,240 |
| 2016-08-24 | 487 | 498 | 487 | 493 | 686,000 | 1,232.50 |
| 2016-08-23 | 497 | 497 | 486 | 490 | 1,010,000 | 1,225 |
| 2016-08-22 | 494 | 498 | 487 | 498 | 583,000 | 1,245 |
| 2016-08-19 | 478 | 493 | 478 | 490 | 877,000 | 1,225 |
| 2016-08-18 | 483 | 483 | 473 | 474 | 967,000 | 1,185 |
| 2016-08-17 | 471 | 487 | 470 | 484 | 815,000 | 1,210 |
| 2016-08-16 | 481 | 491 | 473 | 474 | 1,123,000 | 1,185 |
| 2016-08-15 | 485 | 487 | 473 | 476 | 1,067,000 | 1,190 |
| 2016-08-12 | 485 | 491 | 476 | 489 | 1,140,000 | 1,222.50 |
| 2016-08-10 | 498 | 498 | 478 | 480 | 1,400,000 | 1,200 |
| 2016-08-09 | 501 | 506 | 499 | 502 | 1,093,000 | 1,255 |
| 2016-08-08 | 482 | 508 | 482 | 506 | 1,237,000 | 1,265 |
| 2016-08-05 | 474 | 491 | 474 | 480 | 1,101,000 | 1,200 |
| 2016-08-04 | 461 | 487 | 458 | 486 | 1,622,000 | 1,215 |
| 2016-08-03 | 469 | 484 | 460 | 461 | 1,817,000 | 1,152.50 |
| 2016-08-02 | 487 | 518 | 474 | 484 | 3,703,000 | 1,210 |
| 2016-08-01 | 450 | 455 | 440 | 455 | 1,385,000 | 1,137.50 |
| 2016-07-29 | 454 | 461 | 441 | 455 | 1,312,000 | 1,137.50 |
| 2016-07-28 | 455 | 463 | 452 | 462 | 654,000 | 1,155 |
| 2016-07-27 | 441 | 464 | 441 | 460 | 1,134,000 | 1,150 |
| 2016-07-26 | 456 | 459 | 436 | 437 | 876,000 | 1,092.50 |
| 2016-07-25 | 446 | 464 | 446 | 456 | 1,180,000 | 1,140 |
| 2016-07-22 | 450 | 452 | 439 | 442 | 981,000 | 1,105 |
| 2016-07-21 | 452 | 460 | 448 | 453 | 1,453,000 | 1,132.50 |
| 2016-07-20 | 445 | 447 | 431 | 439 | 1,212,000 | 1,097.50 |
| 2016-07-19 | 459 | 464 | 442 | 448 | 1,313,000 | 1,120 |
| 2016-07-15 | 447 | 458 | 447 | 451 | 936,000 | 1,127.50 |
| 2016-07-14 | 439 | 445 | 434 | 444 | 874,000 | 1,110 |
| 2016-07-13 | 438 | 450 | 437 | 437 | 1,073,000 | 1,092.50 |
| 2016-07-12 | 420 | 437 | 420 | 430 | 1,179,000 | 1,075 |
| 2016-07-11 | 391 | 416 | 391 | 412 | 1,000,000 | 1,030 |
| 2016-07-08 | 390 | 398 | 384 | 385 | 1,404,000 | 962.50 |
| 2016-07-07 | 395 | 401 | 389 | 390 | 818,000 | 975 |
| 2016-07-06 | 401 | 403 | 391 | 396 | 1,048,000 | 990 |
| 2016-07-05 | 409 | 411 | 404 | 408 | 574,000 | 1,020 |
| 2016-07-04 | 413 | 413 | 401 | 408 | 1,181,000 | 1,020 |
| 2016-07-01 | 422 | 424 | 412 | 413 | 837,000 | 1,032.50 |
| 2016-06-30 | 417 | 422 | 409 | 410 | 842,000 | 1,025 |
| 2016-06-29 | 410 | 415 | 407 | 412 | 892,000 | 1,030 |
| 2016-06-28 | 403 | 415 | 398 | 410 | 965,000 | 1,025 |
| 2016-06-27 | 418 | 424 | 409 | 415 | 1,159,000 | 1,037.50 |
| 2016-06-24 | 459 | 460 | 413 | 415 | 1,436,000 | 1,037.50 |
| 2016-06-23 | 447 | 455 | 439 | 454 | 657,000 | 1,135 |
| 2016-06-22 | 458 | 459 | 447 | 450 | 825,000 | 1,125 |
| 2016-06-21 | 469 | 469 | 457 | 462 | 1,147,000 | 1,155 |
| 2016-06-20 | 472 | 473 | 467 | 470 | 1,280,000 | 1,175 |
| 2016-06-17 | 459 | 466 | 455 | 456 | 2,777,000 | 1,140 |
| 2016-06-16 | 483 | 485 | 460 | 462 | 1,432,000 | 1,155 |
| 2016-06-15 | 462 | 484 | 462 | 484 | 1,192,000 | 1,210 |
| 2016-06-14 | 482 | 482 | 458 | 467 | 1,149,000 | 1,167.50 |
| 2016-06-13 | 498 | 498 | 477 | 478 | 977,000 | 1,195 |
| 2016-06-10 | 514 | 517 | 503 | 506 | 1,492,000 | 1,265 |
| 2016-06-09 | 514 | 520 | 507 | 512 | 569,000 | 1,280 |
| 2016-06-08 | 508 | 518 | 507 | 517 | 660,000 | 1,292.50 |
| 2016-06-07 | 501 | 522 | 500 | 512 | 1,212,000 | 1,280 |
| 2016-06-06 | 493 | 501 | 492 | 498 | 791,000 | 1,245 |
| 2016-06-03 | 512 | 514 | 505 | 507 | 402,000 | 1,267.50 |
| 2016-06-02 | 514 | 518 | 509 | 512 | 942,000 | 1,280 |
| 2016-06-01 | 515 | 527 | 512 | 519 | 754,000 | 1,297.50 |
| 2016-05-31 | 510 | 524 | 510 | 524 | 782,000 | 1,310 |
| 2016-05-30 | 506 | 513 | 500 | 513 | 690,000 | 1,282.50 |
| 2016-05-27 | 500 | 502 | 494 | 501 | 641,000 | 1,252.50 |
| 2016-05-26 | 498 | 502 | 495 | 499 | 651,000 | 1,247.50 |
| 2016-05-25 | 500 | 500 | 490 | 493 | 1,024,000 | 1,232.50 |
| 2016-05-24 | 498 | 498 | 490 | 491 | 1,059,000 | 1,227.50 |
| 2016-05-23 | 503 | 503 | 492 | 501 | 962,000 | 1,252.50 |
| 2016-05-20 | 499 | 507 | 497 | 505 | 634,000 | 1,262.50 |
| 2016-05-19 | 502 | 504 | 496 | 499 | 710,000 | 1,247.50 |
| 2016-05-18 | 491 | 502 | 487 | 497 | 1,424,000 | 1,242.50 |
| 2016-05-17 | 495 | 503 | 485 | 499 | 2,159,000 | 1,247.50 |
| 2016-05-16 | 507 | 514 | 486 | 493 | 2,325,000 | 1,232.50 |
| 2016-05-13 | 583 | 584 | 562 | 562 | 1,040,000 | 1,405 |
| 2016-05-12 | 571 | 575 | 561 | 573 | 1,167,000 | 1,432.50 |
| 2016-05-11 | 582 | 593 | 580 | 583 | 672,000 | 1,457.50 |
| 2016-05-10 | 564 | 582 | 556 | 580 | 1,257,000 | 1,450 |
| 2016-05-09 | 559 | 566 | 552 | 564 | 1,289,000 | 1,410 |
| 2016-05-06 | 560 | 563 | 545 | 551 | 808,000 | 1,377.50 |
| 2016-05-02 | 562 | 571 | 550 | 551 | 781,000 | 1,377.50 |
| 2016-04-28 | 610 | 620 | 579 | 582 | 949,000 | 1,455 |
| 2016-04-27 | 616 | 616 | 603 | 610 | 902,000 | 1,525 |
| 2016-04-26 | 605 | 616 | 590 | 612 | 986,000 | 1,530 |
| 2016-04-25 | 605 | 608 | 595 | 606 | 741,000 | 1,515 |
| 2016-04-22 | 584 | 600 | 578 | 600 | 862,000 | 1,500 |
| 2016-04-21 | 594 | 594 | 578 | 588 | 667,000 | 1,470 |
| 2016-04-20 | 580 | 591 | 572 | 574 | 725,000 | 1,435 |
| 2016-04-19 | 561 | 577 | 561 | 577 | 825,000 | 1,442.50 |
| 2016-04-18 | 561 | 561 | 546 | 550 | 775,000 | 1,375 |
| 2016-04-15 | 569 | 574 | 564 | 571 | 749,000 | 1,427.50 |
| 2016-04-14 | 550 | 570 | 549 | 568 | 1,282,000 | 1,420 |
| 2016-04-13 | 530 | 543 | 527 | 543 | 673,000 | 1,357.50 |
| 2016-04-12 | 509 | 521 | 508 | 520 | 694,000 | 1,300 |
| 2016-04-11 | 512 | 512 | 496 | 507 | 501,000 | 1,267.50 |
| 2016-04-08 | 497 | 518 | 490 | 510 | 1,030,000 | 1,275 |
| 2016-04-07 | 499 | 502 | 492 | 497 | 628,000 | 1,242.50 |
| 2016-04-06 | 506 | 506 | 493 | 497 | 682,000 | 1,242.50 |
| 2016-04-05 | 527 | 527 | 506 | 506 | 799,000 | 1,265 |
| 2016-04-04 | 537 | 544 | 526 | 529 | 674,000 | 1,322.50 |
| 2016-04-01 | 568 | 568 | 541 | 541 | 1,066,000 | 1,352.50 |
| 2016-03-31 | 558 | 579 | 556 | 567 | 1,816,000 | 1,417.50 |
| 2016-03-30 | 557 | 557 | 534 | 550 | 2,593,000 | 1,375 |
| 2016-03-29 | 563 | 569 | 559 | 566 | 525,000 | 1,415 |
| 2016-03-28 | 567 | 574 | 560 | 569 | 508,000 | 1,422.50 |
| 2016-03-25 | 567 | 567 | 556 | 563 | 645,000 | 1,407.50 |
| 2016-03-24 | 570 | 573 | 557 | 559 | 729,000 | 1,397.50 |
| 2016-03-23 | 568 | 576 | 563 | 574 | 657,000 | 1,435 |
| 2016-03-22 | 566 | 572 | 557 | 569 | 731,000 | 1,422.50 |
| 2016-03-18 | 552 | 560 | 551 | 558 | 762,000 | 1,395 |
| 2016-03-17 | 557 | 564 | 549 | 552 | 692,000 | 1,380 |
| 2016-03-16 | 556 | 558 | 548 | 551 | 529,000 | 1,377.50 |
| 2016-03-15 | 564 | 564 | 552 | 555 | 673,000 | 1,387.50 |
| 2016-03-14 | 555 | 568 | 555 | 561 | 873,000 | 1,402.50 |
| 2016-03-11 | 533 | 547 | 529 | 547 | 1,721,000 | 1,367.50 |
| 2016-03-10 | 547 | 547 | 535 | 542 | 693,000 | 1,355 |
| 2016-03-09 | 541 | 542 | 533 | 541 | 1,000,000 | 1,352.50 |
| 2016-03-08 | 548 | 550 | 535 | 545 | 1,245,000 | 1,362.50 |
| 2016-03-07 | 554 | 555 | 540 | 542 | 1,218,000 | 1,355 |
| 2016-03-04 | 530 | 538 | 528 | 534 | 928,000 | 1,335 |
| 2016-03-03 | 525 | 534 | 525 | 529 | 551,000 | 1,322.50 |
| 2016-03-02 | 521 | 534 | 521 | 529 | 866,000 | 1,322.50 |
| 2016-03-01 | 508 | 512 | 497 | 512 | 924,000 | 1,280 |
| 2016-02-29 | 511 | 522 | 508 | 508 | 658,000 | 1,270 |
| 2016-02-26 | 516 | 524 | 505 | 506 | 548,000 | 1,265 |
| 2016-02-25 | 511 | 519 | 502 | 511 | 947,000 | 1,277.50 |
| 2016-02-24 | 509 | 517 | 503 | 511 | 836,000 | 1,277.50 |
| 2016-02-23 | 514 | 524 | 514 | 518 | 1,115,000 | 1,295 |
| 2016-02-22 | 503 | 515 | 502 | 505 | 842,000 | 1,262.50 |
| 2016-02-19 | 515 | 520 | 502 | 506 | 871,000 | 1,265 |
| 2016-02-18 | 515 | 530 | 513 | 523 | 1,012,000 | 1,307.50 |
| 2016-02-17 | 507 | 532 | 492 | 501 | 2,499,000 | 1,252.50 |
| 2016-02-16 | 497 | 520 | 495 | 508 | 990,000 | 1,270 |
| 2016-02-15 | 490 | 509 | 486 | 505 | 1,058,000 | 1,262.50 |
| 2016-02-12 | 487 | 489 | 468 | 472 | 1,948,000 | 1,180 |
| 2016-02-10 | 528 | 533 | 499 | 512 | 1,434,000 | 1,280 |
| 2016-02-09 | 541 | 544 | 522 | 528 | 1,085,000 | 1,320 |
| 2016-02-08 | 583 | 583 | 553 | 565 | 1,332,000 | 1,412.50 |
| 2016-02-05 | 578 | 586 | 562 | 567 | 774,000 | 1,417.50 |
| 2016-02-04 | 585 | 603 | 581 | 593 | 781,000 | 1,482.50 |
| 2016-02-03 | 596 | 596 | 577 | 583 | 1,024,000 | 1,457.50 |
| 2016-02-02 | 636 | 639 | 608 | 614 | 1,189,000 | 1,535 |
| 2016-02-01 | 644 | 650 | 641 | 645 | 1,051,000 | 1,612.50 |
| 2016-01-29 | 620 | 643 | 606 | 641 | 1,783,000 | 1,602.50 |
| 2016-01-28 | 610 | 620 | 604 | 614 | 772,000 | 1,535 |
| 2016-01-27 | 605 | 616 | 601 | 613 | 1,752,000 | 1,532.50 |
| 2016-01-26 | 613 | 615 | 600 | 603 | 825,000 | 1,507.50 |
| 2016-01-25 | 633 | 639 | 619 | 630 | 736,000 | 1,575 |
| 2016-01-22 | 610 | 631 | 604 | 628 | 971,000 | 1,570 |
| 2016-01-21 | 618 | 629 | 589 | 590 | 1,217,000 | 1,475 |
| 2016-01-20 | 632 | 632 | 605 | 606 | 1,205,000 | 1,515 |
| 2016-01-19 | 626 | 638 | 615 | 625 | 1,213,000 | 1,562.50 |
| 2016-01-18 | 625 | 636 | 615 | 632 | 778,000 | 1,580 |
| 2016-01-15 | 660 | 666 | 635 | 638 | 1,133,000 | 1,595 |
| 2016-01-14 | 656 | 658 | 643 | 655 | 1,000,000 | 1,637.50 |
| 2016-01-13 | 664 | 681 | 664 | 680 | 861,000 | 1,700 |
| 2016-01-12 | 673 | 679 | 658 | 664 | 876,000 | 1,660 |
| 2016-01-08 | 663 | 691 | 659 | 683 | 1,445,000 | 1,707.50 |
| 2016-01-07 | 695 | 695 | 671 | 673 | 941,000 | 1,682.50 |
| 2016-01-06 | 711 | 715 | 695 | 699 | 763,000 | 1,747.50 |
| 2016-01-05 | 696 | 712 | 692 | 710 | 874,000 | 1,775 |
| 2016-01-04 | 710 | 727 | 694 | 697 | 993,000 | 1,742.50 |
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
