4041 日本曹達(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 746 | 754 | 744 | 752 | 279,000 | 1,880 |
| 2017-12-28 | 753 | 753 | 740 | 741 | 614,000 | 1,852.50 |
| 2017-12-27 | 750 | 757 | 748 | 757 | 318,000 | 1,892.50 |
| 2017-12-26 | 749 | 749 | 740 | 745 | 373,000 | 1,862.50 |
| 2017-12-25 | 751 | 751 | 732 | 736 | 249,000 | 1,840 |
| 2017-12-22 | 745 | 752 | 741 | 742 | 427,000 | 1,855 |
| 2017-12-21 | 739 | 746 | 736 | 745 | 209,000 | 1,862.50 |
| 2017-12-20 | 738 | 744 | 737 | 739 | 346,000 | 1,847.50 |
| 2017-12-19 | 755 | 757 | 736 | 736 | 573,000 | 1,840 |
| 2017-12-18 | 745 | 752 | 739 | 743 | 583,000 | 1,857.50 |
| 2017-12-15 | 741 | 744 | 734 | 738 | 466,000 | 1,845 |
| 2017-12-14 | 740 | 744 | 738 | 744 | 307,000 | 1,860 |
| 2017-12-13 | 751 | 751 | 732 | 733 | 436,000 | 1,832.50 |
| 2017-12-12 | 750 | 751 | 738 | 745 | 718,000 | 1,862.50 |
| 2017-12-11 | 749 | 757 | 731 | 740 | 754,000 | 1,850 |
| 2017-12-08 | 752 | 756 | 746 | 752 | 772,000 | 1,880 |
| 2017-12-07 | 740 | 759 | 740 | 745 | 747,000 | 1,862.50 |
| 2017-12-06 | 747 | 750 | 738 | 738 | 807,000 | 1,845 |
| 2017-12-05 | 752 | 752 | 738 | 743 | 528,000 | 1,857.50 |
| 2017-12-04 | 750 | 756 | 750 | 752 | 598,000 | 1,880 |
| 2017-12-01 | 750 | 758 | 744 | 746 | 560,000 | 1,865 |
| 2017-11-30 | 737 | 748 | 736 | 746 | 492,000 | 1,865 |
| 2017-11-29 | 745 | 759 | 741 | 746 | 546,000 | 1,865 |
| 2017-11-28 | 739 | 744 | 730 | 730 | 461,000 | 1,825 |
| 2017-11-27 | 745 | 745 | 732 | 739 | 663,000 | 1,847.50 |
| 2017-11-24 | 745 | 754 | 745 | 749 | 309,000 | 1,872.50 |
| 2017-11-22 | 773 | 773 | 756 | 760 | 648,000 | 1,900 |
| 2017-11-21 | 756 | 764 | 754 | 758 | 430,000 | 1,895 |
| 2017-11-20 | 742 | 760 | 740 | 756 | 509,000 | 1,890 |
| 2017-11-17 | 761 | 762 | 743 | 747 | 614,000 | 1,867.50 |
| 2017-11-16 | 730 | 752 | 729 | 746 | 895,000 | 1,865 |
| 2017-11-15 | 766 | 768 | 738 | 741 | 949,000 | 1,852.50 |
| 2017-11-13 | 782 | 785 | 766 | 771 | 1,055,000 | 1,927.50 |
| 2017-11-10 | 759 | 789 | 752 | 786 | 1,721,000 | 1,965 |
| 2017-11-09 | 792 | 796 | 744 | 755 | 1,585,000 | 1,887.50 |
| 2017-11-08 | 740 | 795 | 738 | 793 | 2,462,000 | 1,982.50 |
| 2017-11-07 | 715 | 725 | 715 | 720 | 350,000 | 1,800 |
| 2017-11-06 | 715 | 726 | 714 | 720 | 860,000 | 1,800 |
| 2017-11-02 | 714 | 716 | 705 | 711 | 353,000 | 1,777.50 |
| 2017-11-01 | 708 | 716 | 699 | 715 | 698,000 | 1,787.50 |
| 2017-10-31 | 713 | 719 | 707 | 707 | 596,000 | 1,767.50 |
| 2017-10-30 | 713 | 715 | 704 | 715 | 2,092,000 | 1,787.50 |
| 2017-10-27 | 705 | 719 | 702 | 715 | 662,000 | 1,787.50 |
| 2017-10-26 | 698 | 705 | 695 | 695 | 398,000 | 1,737.50 |
| 2017-10-25 | 705 | 713 | 699 | 700 | 442,000 | 1,750 |
| 2017-10-24 | 691 | 703 | 686 | 699 | 432,000 | 1,747.50 |
| 2017-10-23 | 686 | 701 | 684 | 696 | 628,000 | 1,740 |
| 2017-10-20 | 670 | 682 | 669 | 674 | 564,000 | 1,685 |
| 2017-10-19 | 676 | 683 | 673 | 677 | 421,000 | 1,692.50 |
| 2017-10-18 | 677 | 680 | 669 | 672 | 507,000 | 1,680 |
| 2017-10-17 | 679 | 684 | 676 | 679 | 519,000 | 1,697.50 |
| 2017-10-16 | 689 | 690 | 667 | 680 | 1,537,000 | 1,700 |
| 2017-10-13 | 683 | 694 | 676 | 691 | 843,000 | 1,727.50 |
| 2017-10-12 | 691 | 694 | 684 | 688 | 562,000 | 1,720 |
| 2017-10-11 | 682 | 701 | 680 | 691 | 909,000 | 1,727.50 |
| 2017-10-10 | 692 | 693 | 683 | 685 | 784,000 | 1,712.50 |
| 2017-10-06 | 693 | 698 | 690 | 695 | 454,000 | 1,737.50 |
| 2017-10-05 | 687 | 690 | 683 | 686 | 221,000 | 1,715 |
| 2017-10-04 | 698 | 699 | 683 | 689 | 356,000 | 1,722.50 |
| 2017-10-03 | 695 | 695 | 681 | 688 | 377,000 | 1,720 |
| 2017-10-02 | 690 | 695 | 687 | 690 | 425,000 | 1,725 |
| 2017-09-29 | 686 | 688 | 678 | 684 | 528,000 | 1,710 |
| 2017-09-28 | 680 | 687 | 677 | 684 | 484,000 | 1,710 |
| 2017-09-27 | 664 | 673 | 647 | 672 | 507,000 | 1,680 |
| 2017-09-26 | 654 | 665 | 651 | 663 | 471,000 | 1,657.50 |
| 2017-09-25 | 658 | 660 | 645 | 652 | 524,000 | 1,630 |
| 2017-09-22 | 671 | 671 | 653 | 657 | 300,000 | 1,642.50 |
| 2017-09-21 | 669 | 674 | 662 | 664 | 233,000 | 1,660 |
| 2017-09-20 | 670 | 672 | 660 | 662 | 327,000 | 1,655 |
| 2017-09-19 | 662 | 677 | 660 | 672 | 643,000 | 1,680 |
| 2017-09-15 | 658 | 660 | 652 | 659 | 497,000 | 1,647.50 |
| 2017-09-14 | 645 | 659 | 640 | 658 | 727,000 | 1,645 |
| 2017-09-13 | 625 | 642 | 625 | 641 | 470,000 | 1,602.50 |
| 2017-09-12 | 622 | 622 | 613 | 620 | 447,000 | 1,550 |
| 2017-09-11 | 612 | 615 | 610 | 612 | 329,000 | 1,530 |
| 2017-09-08 | 609 | 611 | 602 | 603 | 562,000 | 1,507.50 |
| 2017-09-07 | 616 | 619 | 608 | 616 | 453,000 | 1,540 |
| 2017-09-06 | 616 | 616 | 606 | 612 | 300,000 | 1,530 |
| 2017-09-05 | 627 | 627 | 611 | 612 | 306,000 | 1,530 |
| 2017-09-04 | 633 | 637 | 620 | 622 | 331,000 | 1,555 |
| 2017-09-01 | 630 | 633 | 617 | 629 | 435,000 | 1,572.50 |
| 2017-08-31 | 634 | 635 | 630 | 631 | 223,000 | 1,577.50 |
| 2017-08-30 | 631 | 635 | 627 | 629 | 365,000 | 1,572.50 |
| 2017-08-29 | 628 | 633 | 625 | 632 | 208,000 | 1,580 |
| 2017-08-28 | 632 | 635 | 627 | 631 | 194,000 | 1,577.50 |
| 2017-08-25 | 635 | 636 | 628 | 636 | 214,000 | 1,590 |
| 2017-08-24 | 627 | 635 | 623 | 630 | 234,000 | 1,575 |
| 2017-08-23 | 639 | 641 | 628 | 628 | 310,000 | 1,570 |
| 2017-08-22 | 619 | 636 | 619 | 635 | 472,000 | 1,587.50 |
| 2017-08-21 | 614 | 623 | 614 | 619 | 281,000 | 1,547.50 |
| 2017-08-18 | 615 | 619 | 611 | 613 | 536,000 | 1,532.50 |
| 2017-08-17 | 630 | 630 | 621 | 627 | 483,000 | 1,567.50 |
| 2017-08-16 | 642 | 644 | 636 | 636 | 379,000 | 1,590 |
| 2017-08-15 | 632 | 648 | 632 | 645 | 565,000 | 1,612.50 |
| 2017-08-14 | 631 | 631 | 621 | 621 | 524,000 | 1,552.50 |
| 2017-08-10 | 645 | 649 | 632 | 636 | 455,000 | 1,590 |
| 2017-08-09 | 657 | 661 | 642 | 642 | 723,000 | 1,605 |
| 2017-08-08 | 659 | 671 | 659 | 663 | 1,485,000 | 1,657.50 |
| 2017-08-07 | 635 | 663 | 632 | 653 | 3,073,000 | 1,632.50 |
| 2017-08-04 | 628 | 628 | 614 | 619 | 700,000 | 1,547.50 |
| 2017-08-03 | 629 | 630 | 619 | 628 | 528,000 | 1,570 |
| 2017-08-02 | 630 | 631 | 621 | 626 | 196,000 | 1,565 |
| 2017-08-01 | 621 | 628 | 621 | 626 | 325,000 | 1,565 |
| 2017-07-31 | 622 | 627 | 622 | 622 | 237,000 | 1,555 |
| 2017-07-28 | 633 | 634 | 627 | 628 | 365,000 | 1,570 |
| 2017-07-27 | 639 | 639 | 632 | 633 | 375,000 | 1,582.50 |
| 2017-07-26 | 646 | 646 | 633 | 639 | 365,000 | 1,597.50 |
| 2017-07-25 | 649 | 649 | 636 | 636 | 245,000 | 1,590 |
| 2017-07-24 | 640 | 646 | 637 | 643 | 372,000 | 1,607.50 |
| 2017-07-21 | 632 | 650 | 632 | 648 | 516,000 | 1,620 |
| 2017-07-20 | 633 | 637 | 630 | 632 | 596,000 | 1,580 |
| 2017-07-19 | 630 | 632 | 624 | 627 | 375,000 | 1,567.50 |
| 2017-07-18 | 621 | 631 | 615 | 629 | 547,000 | 1,572.50 |
| 2017-07-14 | 623 | 626 | 620 | 621 | 253,000 | 1,552.50 |
| 2017-07-13 | 627 | 628 | 618 | 618 | 358,000 | 1,545 |
| 2017-07-12 | 633 | 635 | 629 | 631 | 401,000 | 1,577.50 |
| 2017-07-11 | 629 | 636 | 628 | 634 | 365,000 | 1,585 |
| 2017-07-10 | 625 | 630 | 621 | 626 | 468,000 | 1,565 |
| 2017-07-07 | 614 | 632 | 614 | 623 | 969,000 | 1,557.50 |
| 2017-07-06 | 613 | 618 | 612 | 613 | 425,000 | 1,532.50 |
| 2017-07-05 | 616 | 622 | 613 | 620 | 525,000 | 1,550 |
| 2017-07-04 | 619 | 622 | 611 | 616 | 630,000 | 1,540 |
| 2017-07-03 | 621 | 622 | 615 | 616 | 379,000 | 1,540 |
| 2017-06-30 | 620 | 624 | 616 | 620 | 554,000 | 1,550 |
| 2017-06-29 | 628 | 630 | 625 | 629 | 465,000 | 1,572.50 |
| 2017-06-28 | 610 | 631 | 610 | 621 | 499,000 | 1,552.50 |
| 2017-06-27 | 616 | 617 | 610 | 612 | 332,000 | 1,530 |
| 2017-06-26 | 606 | 613 | 605 | 610 | 220,000 | 1,525 |
| 2017-06-23 | 606 | 606 | 600 | 602 | 405,000 | 1,505 |
| 2017-06-22 | 598 | 602 | 598 | 601 | 435,000 | 1,502.50 |
| 2017-06-21 | 599 | 604 | 597 | 597 | 319,000 | 1,492.50 |
| 2017-06-20 | 601 | 606 | 601 | 604 | 374,000 | 1,510 |
| 2017-06-19 | 600 | 602 | 597 | 598 | 236,000 | 1,495 |
| 2017-06-16 | 598 | 603 | 595 | 598 | 495,000 | 1,495 |
| 2017-06-15 | 595 | 599 | 590 | 590 | 369,000 | 1,475 |
| 2017-06-14 | 603 | 605 | 599 | 599 | 453,000 | 1,497.50 |
| 2017-06-13 | 604 | 605 | 597 | 600 | 592,000 | 1,500 |
| 2017-06-12 | 601 | 609 | 598 | 604 | 549,000 | 1,510 |
| 2017-06-09 | 601 | 606 | 598 | 599 | 662,000 | 1,497.50 |
| 2017-06-08 | 599 | 605 | 594 | 601 | 874,000 | 1,502.50 |
| 2017-06-07 | 580 | 592 | 578 | 590 | 525,000 | 1,475 |
| 2017-06-06 | 582 | 584 | 577 | 578 | 384,000 | 1,445 |
| 2017-06-05 | 589 | 591 | 583 | 584 | 317,000 | 1,460 |
| 2017-06-02 | 581 | 595 | 580 | 595 | 572,000 | 1,487.50 |
| 2017-06-01 | 563 | 576 | 563 | 576 | 386,000 | 1,440 |
| 2017-05-31 | 567 | 574 | 564 | 564 | 663,000 | 1,410 |
| 2017-05-30 | 566 | 576 | 561 | 576 | 570,000 | 1,440 |
| 2017-05-29 | 571 | 575 | 565 | 566 | 753,000 | 1,415 |
| 2017-05-26 | 581 | 582 | 573 | 579 | 575,000 | 1,447.50 |
| 2017-05-25 | 584 | 584 | 577 | 582 | 575,000 | 1,455 |
| 2017-05-24 | 574 | 581 | 573 | 574 | 585,000 | 1,435 |
| 2017-05-23 | 566 | 572 | 566 | 571 | 473,000 | 1,427.50 |
| 2017-05-22 | 565 | 573 | 565 | 570 | 366,000 | 1,425 |
| 2017-05-19 | 566 | 570 | 558 | 570 | 424,000 | 1,425 |
| 2017-05-18 | 566 | 571 | 562 | 566 | 804,000 | 1,415 |
| 2017-05-17 | 583 | 585 | 573 | 576 | 816,000 | 1,440 |
| 2017-05-16 | 583 | 587 | 577 | 582 | 902,000 | 1,455 |
| 2017-05-15 | 591 | 594 | 568 | 579 | 1,514,000 | 1,447.50 |
| 2017-05-12 | 619 | 619 | 608 | 611 | 498,000 | 1,527.50 |
| 2017-05-11 | 626 | 626 | 616 | 619 | 344,000 | 1,547.50 |
| 2017-05-10 | 625 | 629 | 621 | 621 | 454,000 | 1,552.50 |
| 2017-05-09 | 638 | 641 | 626 | 626 | 479,000 | 1,565 |
| 2017-05-08 | 627 | 642 | 620 | 642 | 974,000 | 1,605 |
| 2017-05-02 | 608 | 612 | 606 | 607 | 342,000 | 1,517.50 |
| 2017-05-01 | 601 | 606 | 600 | 604 | 279,000 | 1,510 |
| 2017-04-28 | 605 | 608 | 603 | 604 | 379,000 | 1,510 |
| 2017-04-27 | 614 | 616 | 602 | 607 | 514,000 | 1,517.50 |
| 2017-04-26 | 605 | 619 | 605 | 615 | 414,000 | 1,537.50 |
| 2017-04-25 | 594 | 602 | 591 | 600 | 407,000 | 1,500 |
| 2017-04-24 | 606 | 609 | 595 | 595 | 401,000 | 1,487.50 |
| 2017-04-21 | 596 | 598 | 589 | 596 | 300,000 | 1,490 |
| 2017-04-20 | 588 | 593 | 587 | 588 | 360,000 | 1,470 |
| 2017-04-19 | 584 | 594 | 584 | 588 | 388,000 | 1,470 |
| 2017-04-18 | 591 | 598 | 587 | 589 | 477,000 | 1,472.50 |
| 2017-04-17 | 581 | 586 | 576 | 583 | 517,000 | 1,457.50 |
| 2017-04-14 | 597 | 601 | 586 | 586 | 361,000 | 1,465 |
| 2017-04-13 | 601 | 602 | 589 | 597 | 508,000 | 1,492.50 |
| 2017-04-12 | 608 | 612 | 604 | 606 | 676,000 | 1,515 |
| 2017-04-11 | 617 | 619 | 608 | 610 | 550,000 | 1,525 |
| 2017-04-10 | 607 | 619 | 607 | 618 | 658,000 | 1,545 |
| 2017-04-07 | 592 | 603 | 590 | 600 | 678,000 | 1,500 |
| 2017-04-06 | 599 | 601 | 587 | 587 | 678,000 | 1,467.50 |
| 2017-04-05 | 598 | 603 | 595 | 601 | 596,000 | 1,502.50 |
| 2017-04-04 | 612 | 613 | 587 | 595 | 839,000 | 1,487.50 |
| 2017-04-03 | 621 | 621 | 613 | 616 | 520,000 | 1,540 |
| 2017-03-31 | 633 | 639 | 615 | 615 | 520,000 | 1,537.50 |
| 2017-03-30 | 629 | 640 | 627 | 633 | 425,000 | 1,582.50 |
| 2017-03-29 | 631 | 636 | 627 | 635 | 348,000 | 1,587.50 |
| 2017-03-28 | 625 | 635 | 625 | 634 | 495,000 | 1,585 |
| 2017-03-27 | 617 | 626 | 612 | 617 | 388,000 | 1,542.50 |
| 2017-03-24 | 632 | 635 | 625 | 627 | 399,000 | 1,567.50 |
| 2017-03-23 | 620 | 629 | 617 | 629 | 445,000 | 1,572.50 |
| 2017-03-22 | 638 | 640 | 620 | 620 | 416,000 | 1,550 |
| 2017-03-21 | 643 | 654 | 641 | 650 | 502,000 | 1,625 |
| 2017-03-17 | 641 | 644 | 637 | 637 | 369,000 | 1,592.50 |
| 2017-03-16 | 636 | 644 | 632 | 642 | 363,000 | 1,605 |
| 2017-03-15 | 645 | 647 | 637 | 637 | 341,000 | 1,592.50 |
| 2017-03-14 | 651 | 654 | 645 | 648 | 467,000 | 1,620 |
| 2017-03-13 | 655 | 655 | 648 | 652 | 266,000 | 1,630 |
| 2017-03-10 | 653 | 653 | 647 | 651 | 389,000 | 1,627.50 |
| 2017-03-09 | 651 | 661 | 647 | 651 | 634,000 | 1,627.50 |
| 2017-03-08 | 650 | 651 | 641 | 646 | 558,000 | 1,615 |
| 2017-03-07 | 651 | 655 | 650 | 652 | 394,000 | 1,630 |
| 2017-03-06 | 652 | 660 | 649 | 656 | 415,000 | 1,640 |
| 2017-03-03 | 653 | 660 | 651 | 656 | 378,000 | 1,640 |
| 2017-03-02 | 670 | 670 | 660 | 661 | 653,000 | 1,652.50 |
| 2017-03-01 | 655 | 659 | 650 | 655 | 788,000 | 1,637.50 |
| 2017-02-28 | 650 | 665 | 649 | 655 | 860,000 | 1,637.50 |
| 2017-02-27 | 658 | 662 | 649 | 653 | 660,000 | 1,632.50 |
| 2017-02-24 | 669 | 671 | 663 | 664 | 501,000 | 1,660 |
| 2017-02-23 | 671 | 675 | 666 | 674 | 464,000 | 1,685 |
| 2017-02-22 | 674 | 681 | 669 | 672 | 674,000 | 1,680 |
| 2017-02-21 | 672 | 675 | 667 | 670 | 619,000 | 1,675 |
| 2017-02-20 | 662 | 671 | 659 | 670 | 669,000 | 1,675 |
| 2017-02-17 | 661 | 666 | 658 | 661 | 726,000 | 1,652.50 |
| 2017-02-16 | 667 | 673 | 663 | 669 | 745,000 | 1,672.50 |
| 2017-02-15 | 656 | 671 | 656 | 667 | 863,000 | 1,667.50 |
| 2017-02-14 | 650 | 664 | 650 | 654 | 994,000 | 1,635 |
| 2017-02-13 | 645 | 649 | 642 | 646 | 1,026,000 | 1,615 |
| 2017-02-10 | 619 | 642 | 619 | 641 | 1,779,000 | 1,602.50 |
| 2017-02-09 | 600 | 629 | 600 | 620 | 2,674,000 | 1,550 |
| 2017-02-08 | 552 | 591 | 551 | 589 | 3,750,000 | 1,472.50 |
| 2017-02-07 | 535 | 538 | 531 | 536 | 604,000 | 1,340 |
| 2017-02-06 | 539 | 542 | 533 | 535 | 903,000 | 1,337.50 |
| 2017-02-03 | 543 | 548 | 534 | 535 | 654,000 | 1,337.50 |
| 2017-02-02 | 551 | 552 | 542 | 543 | 685,000 | 1,357.50 |
| 2017-02-01 | 543 | 549 | 540 | 546 | 792,000 | 1,365 |
| 2017-01-31 | 542 | 553 | 542 | 550 | 839,000 | 1,375 |
| 2017-01-30 | 551 | 551 | 544 | 550 | 709,000 | 1,375 |
| 2017-01-27 | 551 | 556 | 545 | 553 | 959,000 | 1,382.50 |
| 2017-01-26 | 557 | 560 | 546 | 550 | 1,322,000 | 1,375 |
| 2017-01-25 | 551 | 556 | 546 | 548 | 1,177,000 | 1,370 |
| 2017-01-24 | 546 | 547 | 540 | 541 | 742,000 | 1,352.50 |
| 2017-01-23 | 553 | 553 | 547 | 547 | 484,000 | 1,367.50 |
| 2017-01-20 | 550 | 561 | 550 | 553 | 621,000 | 1,382.50 |
| 2017-01-19 | 560 | 563 | 555 | 557 | 669,000 | 1,392.50 |
| 2017-01-18 | 549 | 556 | 544 | 554 | 801,000 | 1,385 |
| 2017-01-17 | 556 | 561 | 550 | 550 | 1,016,000 | 1,375 |
| 2017-01-16 | 568 | 575 | 561 | 564 | 1,177,000 | 1,410 |
| 2017-01-13 | 561 | 567 | 558 | 567 | 977,000 | 1,417.50 |
| 2017-01-12 | 564 | 564 | 555 | 562 | 956,000 | 1,405 |
| 2017-01-11 | 560 | 567 | 560 | 563 | 565,000 | 1,407.50 |
| 2017-01-10 | 555 | 564 | 551 | 561 | 1,169,000 | 1,402.50 |
| 2017-01-06 | 555 | 557 | 549 | 553 | 1,401,000 | 1,382.50 |
| 2017-01-05 | 560 | 568 | 556 | 563 | 1,512,000 | 1,407.50 |
| 2017-01-04 | 544 | 556 | 544 | 555 | 1,292,000 | 1,387.50 |
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
