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	2,745
2016-12-29	552	557	544	547	1,240,000	2,735
2016-12-28	556	562	553	555	787,000	2,775
2016-12-27	554	566	550	556	1,296,000	2,780
2016-12-26	543	553	543	552	1,033,000	2,760
2016-12-22	538	542	534	540	907,000	2,700
2016-12-21	543	544	536	538	1,146,000	2,690
2016-12-20	541	545	540	543	832,000	2,715
2016-12-19	546	546	536	540	1,089,000	2,700
2016-12-16	540	549	538	546	1,209,000	2,730
2016-12-15	538	544	533	535	962,000	2,675
2016-12-14	535	544	534	537	817,000	2,685
2016-12-13	530	538	528	536	721,000	2,680
2016-12-12	553	553	525	540	1,335,000	2,700
2016-12-09	544	546	538	544	825,000	2,720
2016-12-08	533	540	525	534	1,185,000	2,670
2016-12-07	518	530	516	527	1,337,000	2,635
2016-12-06	499	516	498	515	1,032,000	2,575
2016-12-05	501	506	494	499	1,198,000	2,495
2016-12-02	501	511	500	508	1,326,000	2,540
2016-12-01	500	506	497	503	1,567,000	2,515
2016-11-30	491	496	490	496	1,225,000	2,480
2016-11-29	491	497	489	494	623,000	2,470
2016-11-28	490	494	486	492	929,000	2,460
2016-11-25	489	497	486	490	908,000	2,450
2016-11-24	488	491	486	487	824,000	2,435
2016-11-22	481	487	481	483	680,000	2,415
2016-11-21	480	483	479	480	548,000	2,400
2016-11-18	468	478	467	476	1,097,000	2,380
2016-11-17	471	473	459	461	1,682,000	2,305
2016-11-16	471	479	470	478	1,011,000	2,390
2016-11-15	463	469	459	469	1,452,000	2,345
2016-11-14	449	463	449	460	1,400,000	2,300
2016-11-11	439	447	437	446	1,733,000	2,230
2016-11-10	428	437	424	437	1,850,000	2,185
2016-11-09	437	439	404	416	3,900,000	2,080
2016-11-08	460	464	453	456	705,000	2,280
2016-11-07	459	464	458	464	984,000	2,320
2016-11-04	449	453	443	451	1,174,000	2,255
2016-11-02	464	469	456	459	1,669,000	2,295
2016-11-01	466	472	466	471	1,389,000	2,355
2016-10-31	471	474	465	466	2,026,000	2,330
2016-10-28	457	470	456	468	2,404,000	2,340
2016-10-27	452	460	452	453	1,772,000	2,265
2016-10-26	455	455	449	452	1,101,000	2,260
2016-10-25	449	455	448	452	1,826,000	2,260
2016-10-24	450	452	443	446	1,292,000	2,230
2016-10-21	439	449	438	447	2,967,000	2,235
2016-10-20	437	440	436	437	922,000	2,185
2016-10-19	439	440	436	437	1,312,000	2,185
2016-10-17	436	445	436	439	1,505,000	2,195
2016-10-13	438	443	436	438	1,680,000	2,190
2016-10-12	438	441	436	436	1,040,000	2,180
2016-10-11	443	444	439	439	828,000	2,195
2016-10-07	439	441	436	440	1,952,000	2,200
2016-10-06	442	445	435	436	2,462,000	2,180
2016-10-05	440	443	437	439	2,419,000	2,195
2016-10-04	435	442	430	440	4,527,000	2,200
2016-10-03	436	438	426	431	7,293,000	2,155
2016-09-30	422	430	417	430	32,633,000	2,150
2016-09-29	427	433	420	424	6,529,000	2,120
2016-09-28	421	424	420	422	1,865,000	2,110
2016-09-27	420	426	417	426	2,407,000	2,130
2016-09-26	429	432	421	422	2,512,000	2,110
2016-09-23	429	431	426	429	1,808,000	2,145
2016-09-21	422	429	419	429	2,155,000	2,145
2016-09-20	421	424	419	422	1,337,000	2,110
2016-09-16	424	427	423	425	1,284,000	2,125
2016-09-15	426	427	421	423	2,102,000	2,115
2016-09-14	433	433	428	430	1,945,000	2,150
2016-09-13	438	439	431	433	1,995,000	2,165
2016-09-12	434	438	431	437	3,287,000	2,185
2016-09-09	439	440	435	438	3,662,000	2,190
2016-09-08	439	443	436	438	4,520,000	2,190
2016-09-07	436	445	426	437	15,888,000	2,185
2016-09-06	495	496	489	492	1,200,000	2,460
2016-09-05	490	499	488	495	1,201,000	2,475
2016-09-02	489	489	472	486	3,448,000	2,430
2016-09-01	514	518	487	489	3,063,000	2,445
2016-08-31	525	535	521	522	1,203,000	2,610
2016-08-30	517	530	517	523	1,211,000	2,615
2016-08-29	500	523	495	517	1,575,000	2,585
2016-08-26	494	499	487	492	1,028,000	2,460
2016-08-25	495	500	492	496	1,320,000	2,480
2016-08-24	487	498	487	493	686,000	2,465
2016-08-23	497	497	486	490	1,010,000	2,450
2016-08-22	494	498	487	498	583,000	2,490
2016-08-19	478	493	478	490	877,000	2,450
2016-08-18	483	483	473	474	967,000	2,370
2016-08-17	471	487	470	484	815,000	2,420
2016-08-16	481	491	473	474	1,123,000	2,370
2016-08-15	485	487	473	476	1,067,000	2,380
2016-08-12	485	491	476	489	1,140,000	2,445
2016-08-10	498	498	478	480	1,400,000	2,400
2016-08-09	501	506	499	502	1,093,000	2,510
2016-08-08	482	508	482	506	1,237,000	2,530
2016-08-05	474	491	474	480	1,101,000	2,400
2016-08-04	461	487	458	486	1,622,000	2,430
2016-08-03	469	484	460	461	1,817,000	2,305
2016-08-02	487	518	474	484	3,703,000	2,420
2016-08-01	450	455	440	455	1,385,000	2,275
2016-07-29	454	461	441	455	1,312,000	2,275
2016-07-28	455	463	452	462	654,000	2,310
2016-07-27	441	464	441	460	1,134,000	2,300
2016-07-26	456	459	436	437	876,000	2,185
2016-07-25	446	464	446	456	1,180,000	2,280
2016-07-22	450	452	439	442	981,000	2,210
2016-07-21	452	460	448	453	1,453,000	2,265
2016-07-20	445	447	431	439	1,212,000	2,195
2016-07-19	459	464	442	448	1,313,000	2,240
2016-07-15	447	458	447	451	936,000	2,255
2016-07-14	439	445	434	444	874,000	2,220
2016-07-13	438	450	437	437	1,073,000	2,185
2016-07-12	420	437	420	430	1,179,000	2,150
2016-07-11	391	416	391	412	1,000,000	2,060
2016-07-08	390	398	384	385	1,404,000	1,925
2016-07-07	395	401	389	390	818,000	1,950
2016-07-06	401	403	391	396	1,048,000	1,980
2016-07-05	409	411	404	408	574,000	2,040
2016-07-04	413	413	401	408	1,181,000	2,040
2016-07-01	422	424	412	413	837,000	2,065
2016-06-30	417	422	409	410	842,000	2,050
2016-06-29	410	415	407	412	892,000	2,060
2016-06-28	403	415	398	410	965,000	2,050
2016-06-27	418	424	409	415	1,159,000	2,075
2016-06-24	459	460	413	415	1,436,000	2,075
2016-06-23	447	455	439	454	657,000	2,270
2016-06-22	458	459	447	450	825,000	2,250
2016-06-21	469	469	457	462	1,147,000	2,310
2016-06-20	472	473	467	470	1,280,000	2,350
2016-06-17	459	466	455	456	2,777,000	2,280
2016-06-16	483	485	460	462	1,432,000	2,310
2016-06-15	462	484	462	484	1,192,000	2,420
2016-06-14	482	482	458	467	1,149,000	2,335
2016-06-13	498	498	477	478	977,000	2,390
2016-06-10	514	517	503	506	1,492,000	2,530
2016-06-09	514	520	507	512	569,000	2,560
2016-06-08	508	518	507	517	660,000	2,585
2016-06-07	501	522	500	512	1,212,000	2,560
2016-06-06	493	501	492	498	791,000	2,490
2016-06-03	512	514	505	507	402,000	2,535
2016-06-02	514	518	509	512	942,000	2,560
2016-06-01	515	527	512	519	754,000	2,595
2016-05-31	510	524	510	524	782,000	2,620
2016-05-30	506	513	500	513	690,000	2,565
2016-05-27	500	502	494	501	641,000	2,505
2016-05-26	498	502	495	499	651,000	2,495
2016-05-25	500	500	490	493	1,024,000	2,465
2016-05-24	498	498	490	491	1,059,000	2,455
2016-05-23	503	503	492	501	962,000	2,505
2016-05-20	499	507	497	505	634,000	2,525
2016-05-19	502	504	496	499	710,000	2,495
2016-05-18	491	502	487	497	1,424,000	2,485
2016-05-17	495	503	485	499	2,159,000	2,495
2016-05-16	507	514	486	493	2,325,000	2,465
2016-05-13	583	584	562	562	1,040,000	2,810
2016-05-12	571	575	561	573	1,167,000	2,865
2016-05-11	582	593	580	583	672,000	2,915
2016-05-10	564	582	556	580	1,257,000	2,900
2016-05-09	559	566	552	564	1,289,000	2,820
2016-05-06	560	563	545	551	808,000	2,755
2016-05-02	562	571	550	551	781,000	2,755
2016-04-28	610	620	579	582	949,000	2,910
2016-04-27	616	616	603	610	902,000	3,050
2016-04-26	605	616	590	612	986,000	3,060
2016-04-25	605	608	595	606	741,000	3,030
2016-04-22	584	600	578	600	862,000	3,000
2016-04-21	594	594	578	588	667,000	2,940
2016-04-20	580	591	572	574	725,000	2,870
2016-04-19	561	577	561	577	825,000	2,885
2016-04-18	561	561	546	550	775,000	2,750
2016-04-15	569	574	564	571	749,000	2,855
2016-04-14	550	570	549	568	1,282,000	2,840
2016-04-13	530	543	527	543	673,000	2,715
2016-04-12	509	521	508	520	694,000	2,600
2016-04-11	512	512	496	507	501,000	2,535
2016-04-08	497	518	490	510	1,030,000	2,550
2016-04-07	499	502	492	497	628,000	2,485
2016-04-06	506	506	493	497	682,000	2,485
2016-04-05	527	527	506	506	799,000	2,530
2016-04-04	537	544	526	529	674,000	2,645
2016-04-01	568	568	541	541	1,066,000	2,705
2016-03-31	558	579	556	567	1,816,000	2,835
2016-03-30	557	557	534	550	2,593,000	2,750
2016-03-29	563	569	559	566	525,000	2,830
2016-03-28	567	574	560	569	508,000	2,845
2016-03-25	567	567	556	563	645,000	2,815
2016-03-24	570	573	557	559	729,000	2,795
2016-03-23	568	576	563	574	657,000	2,870
2016-03-22	566	572	557	569	731,000	2,845
2016-03-18	552	560	551	558	762,000	2,790
2016-03-17	557	564	549	552	692,000	2,760
2016-03-16	556	558	548	551	529,000	2,755
2016-03-15	564	564	552	555	673,000	2,775
2016-03-14	555	568	555	561	873,000	2,805
2016-03-11	533	547	529	547	1,721,000	2,735
2016-03-10	547	547	535	542	693,000	2,710
2016-03-09	541	542	533	541	1,000,000	2,705
2016-03-08	548	550	535	545	1,245,000	2,725
2016-03-07	554	555	540	542	1,218,000	2,710
2016-03-04	530	538	528	534	928,000	2,670
2016-03-03	525	534	525	529	551,000	2,645
2016-03-02	521	534	521	529	866,000	2,645
2016-03-01	508	512	497	512	924,000	2,560
2016-02-29	511	522	508	508	658,000	2,540
2016-02-26	516	524	505	506	548,000	2,530
2016-02-25	511	519	502	511	947,000	2,555
2016-02-24	509	517	503	511	836,000	2,555
2016-02-23	514	524	514	518	1,115,000	2,590
2016-02-22	503	515	502	505	842,000	2,525
2016-02-19	515	520	502	506	871,000	2,530
2016-02-18	515	530	513	523	1,012,000	2,615
2016-02-17	507	532	492	501	2,499,000	2,505
2016-02-16	497	520	495	508	990,000	2,540
2016-02-15	490	509	486	505	1,058,000	2,525
2016-02-12	487	489	468	472	1,948,000	2,360
2016-02-10	528	533	499	512	1,434,000	2,560
2016-02-09	541	544	522	528	1,085,000	2,640
2016-02-08	583	583	553	565	1,332,000	2,825
2016-02-05	578	586	562	567	774,000	2,835
2016-02-04	585	603	581	593	781,000	2,965
2016-02-03	596	596	577	583	1,024,000	2,915
2016-02-02	636	639	608	614	1,189,000	3,070
2016-02-01	644	650	641	645	1,051,000	3,225
2016-01-29	620	643	606	641	1,783,000	3,205
2016-01-28	610	620	604	614	772,000	3,070
2016-01-27	605	616	601	613	1,752,000	3,065
2016-01-26	613	615	600	603	825,000	3,015
2016-01-25	633	639	619	630	736,000	3,150
2016-01-22	610	631	604	628	971,000	3,140
2016-01-21	618	629	589	590	1,217,000	2,950
2016-01-20	632	632	605	606	1,205,000	3,030
2016-01-19	626	638	615	625	1,213,000	3,125
2016-01-18	625	636	615	632	778,000	3,160
2016-01-15	660	666	635	638	1,133,000	3,190
2016-01-14	656	658	643	655	1,000,000	3,275
2016-01-13	664	681	664	680	861,000	3,400
2016-01-12	673	679	658	664	876,000	3,320
2016-01-08	663	691	659	683	1,445,000	3,415
2016-01-07	695	695	671	673	941,000	3,365
2016-01-06	711	715	695	699	763,000	3,495
2016-01-05	696	712	692	710	874,000	3,550
2016-01-04	710	727	694	697	993,000	3,485

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