4041 日本曹達(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 2,710 | 2,799 | 2,684 | 2,690 | 157,800 | 2,690 |
2018-12-27 | 2,621 | 2,708 | 2,593 | 2,705 | 122,700 | 2,705 |
2018-12-26 | 2,522 | 2,580 | 2,490 | 2,521 | 124,800 | 2,521 |
2018-12-25 | 2,535 | 2,540 | 2,487 | 2,516 | 140,100 | 2,516 |
2018-12-21 | 2,504 | 2,589 | 2,464 | 2,585 | 248,100 | 2,585 |
2018-12-20 | 2,691 | 2,693 | 2,514 | 2,518 | 130,600 | 2,518 |
2018-12-19 | 2,813 | 2,817 | 2,725 | 2,740 | 137,400 | 2,740 |
2018-12-18 | 2,871 | 2,871 | 2,793 | 2,796 | 197,700 | 2,796 |
2018-12-17 | 2,796 | 2,840 | 2,787 | 2,787 | 139,500 | 2,787 |
2018-12-14 | 2,845 | 2,845 | 2,769 | 2,817 | 194,900 | 2,817 |
2018-12-13 | 2,776 | 2,864 | 2,746 | 2,840 | 184,700 | 2,840 |
2018-12-12 | 2,679 | 2,759 | 2,679 | 2,726 | 119,400 | 2,726 |
2018-12-11 | 2,716 | 2,737 | 2,662 | 2,674 | 135,700 | 2,674 |
2018-12-10 | 2,747 | 2,767 | 2,717 | 2,729 | 104,400 | 2,729 |
2018-12-07 | 2,807 | 2,809 | 2,730 | 2,746 | 199,900 | 2,746 |
2018-12-06 | 2,869 | 2,869 | 2,797 | 2,822 | 179,700 | 2,822 |
2018-12-05 | 2,771 | 2,875 | 2,760 | 2,845 | 219,400 | 2,845 |
2018-12-04 | 2,823 | 2,840 | 2,801 | 2,809 | 139,200 | 2,809 |
2018-12-03 | 2,755 | 2,809 | 2,755 | 2,801 | 70,200 | 2,801 |
2018-11-30 | 2,725 | 2,747 | 2,704 | 2,708 | 137,800 | 2,708 |
2018-11-29 | 2,800 | 2,802 | 2,731 | 2,735 | 86,000 | 2,735 |
2018-11-28 | 2,767 | 2,803 | 2,734 | 2,755 | 115,900 | 2,755 |
2018-11-27 | 2,730 | 2,743 | 2,704 | 2,728 | 113,700 | 2,728 |
2018-11-26 | 2,698 | 2,732 | 2,682 | 2,707 | 99,200 | 2,707 |
2018-11-22 | 2,689 | 2,705 | 2,655 | 2,701 | 117,000 | 2,701 |
2018-11-21 | 2,650 | 2,688 | 2,628 | 2,682 | 145,400 | 2,682 |
2018-11-20 | 2,635 | 2,689 | 2,635 | 2,685 | 83,000 | 2,685 |
2018-11-19 | 2,704 | 2,713 | 2,666 | 2,689 | 158,000 | 2,689 |
2018-11-16 | 2,738 | 2,738 | 2,683 | 2,713 | 117,700 | 2,713 |
2018-11-15 | 2,751 | 2,758 | 2,700 | 2,740 | 117,400 | 2,740 |
2018-11-14 | 2,737 | 2,798 | 2,737 | 2,780 | 165,600 | 2,780 |
2018-11-13 | 2,703 | 2,746 | 2,670 | 2,736 | 118,800 | 2,736 |
2018-11-12 | 2,746 | 2,799 | 2,702 | 2,776 | 133,100 | 2,776 |
2018-11-09 | 2,751 | 2,763 | 2,712 | 2,747 | 193,800 | 2,747 |
2018-11-08 | 2,769 | 2,778 | 2,726 | 2,765 | 154,700 | 2,765 |
2018-11-07 | 2,653 | 2,748 | 2,640 | 2,731 | 297,700 | 2,731 |
2018-11-06 | 2,915 | 2,979 | 2,904 | 2,947 | 99,800 | 2,947 |
2018-11-05 | 2,993 | 3,020 | 2,913 | 2,945 | 137,500 | 2,945 |
2018-11-02 | 3,040 | 3,055 | 2,972 | 3,055 | 109,100 | 3,055 |
2018-11-01 | 2,941 | 3,065 | 2,938 | 3,045 | 124,300 | 3,045 |
2018-10-31 | 2,963 | 2,966 | 2,913 | 2,944 | 114,700 | 2,944 |
2018-10-30 | 2,890 | 2,961 | 2,864 | 2,921 | 324,200 | 2,921 |
2018-10-29 | 2,866 | 2,903 | 2,818 | 2,868 | 96,400 | 2,868 |
2018-10-26 | 2,930 | 2,930 | 2,814 | 2,849 | 103,400 | 2,849 |
2018-10-25 | 2,910 | 2,947 | 2,868 | 2,872 | 88,100 | 2,872 |
2018-10-24 | 3,065 | 3,065 | 3,000 | 3,030 | 74,100 | 3,030 |
2018-10-23 | 3,170 | 3,175 | 3,040 | 3,040 | 66,500 | 3,040 |
2018-10-22 | 3,115 | 3,190 | 3,100 | 3,170 | 54,900 | 3,170 |
2018-10-19 | 3,150 | 3,180 | 3,105 | 3,170 | 54,000 | 3,170 |
2018-10-18 | 3,250 | 3,260 | 3,165 | 3,175 | 76,900 | 3,175 |
2018-10-17 | 3,305 | 3,365 | 3,265 | 3,285 | 87,200 | 3,285 |
2018-10-16 | 3,170 | 3,245 | 3,170 | 3,235 | 82,000 | 3,235 |
2018-10-15 | 3,180 | 3,235 | 3,130 | 3,185 | 111,000 | 3,185 |
2018-10-12 | 3,235 | 3,235 | 3,185 | 3,220 | 76,000 | 3,220 |
2018-10-11 | 3,200 | 3,265 | 3,195 | 3,225 | 109,800 | 3,225 |
2018-10-10 | 3,395 | 3,420 | 3,365 | 3,375 | 95,400 | 3,375 |
2018-10-09 | 3,470 | 3,470 | 3,375 | 3,390 | 103,700 | 3,390 |
2018-10-05 | 3,575 | 3,610 | 3,470 | 3,480 | 122,000 | 3,480 |
2018-10-04 | 3,580 | 3,645 | 3,495 | 3,630 | 153,200 | 3,630 |
2018-10-03 | 3,555 | 3,600 | 3,485 | 3,510 | 108,800 | 3,510 |
2018-10-02 | 3,580 | 3,625 | 3,555 | 3,595 | 133,300 | 3,595 |
2018-10-01 | 3,535 | 3,545 | 3,490 | 3,530 | 94,500 | 3,530 |
2018-09-28 | 3,485 | 3,540 | 3,430 | 3,495 | 172,600 | 3,495 |
2018-09-27 | 3,555 | 3,590 | 3,450 | 3,465 | 212,400 | 3,465 |
2018-09-26 | 3,570 | 3,655 | 3,530 | 3,590 | 191,700 | 3,590 |
2018-09-25 | 736 | 736 | 720 | 727 | 664,000 | 3,635 |
2018-09-21 | 716 | 736 | 714 | 726 | 1,084,000 | 3,630 |
2018-09-20 | 735 | 737 | 702 | 712 | 1,516,000 | 3,560 |
2018-09-19 | 695 | 696 | 678 | 685 | 585,000 | 3,425 |
2018-09-18 | 662 | 674 | 658 | 673 | 824,000 | 3,365 |
2018-09-14 | 648 | 654 | 646 | 652 | 612,000 | 3,260 |
2018-09-13 | 621 | 643 | 619 | 643 | 498,000 | 3,215 |
2018-09-12 | 634 | 634 | 619 | 621 | 554,000 | 3,105 |
2018-09-11 | 628 | 634 | 627 | 629 | 235,000 | 3,145 |
2018-09-10 | 625 | 632 | 622 | 628 | 304,000 | 3,140 |
2018-09-07 | 623 | 628 | 617 | 626 | 338,000 | 3,130 |
2018-09-06 | 627 | 634 | 626 | 626 | 264,000 | 3,130 |
2018-09-05 | 633 | 638 | 628 | 634 | 321,000 | 3,170 |
2018-09-04 | 637 | 637 | 631 | 633 | 286,000 | 3,165 |
2018-09-03 | 630 | 636 | 627 | 634 | 311,000 | 3,170 |
2018-08-31 | 623 | 636 | 621 | 634 | 336,000 | 3,170 |
2018-08-30 | 631 | 633 | 625 | 632 | 444,000 | 3,160 |
2018-08-29 | 611 | 629 | 611 | 624 | 406,000 | 3,120 |
2018-08-28 | 625 | 627 | 614 | 620 | 333,000 | 3,100 |
2018-08-27 | 608 | 620 | 607 | 619 | 336,000 | 3,095 |
2018-08-24 | 619 | 619 | 610 | 611 | 228,000 | 3,055 |
2018-08-23 | 613 | 622 | 612 | 619 | 400,000 | 3,095 |
2018-08-22 | 609 | 615 | 604 | 615 | 359,000 | 3,075 |
2018-08-21 | 605 | 611 | 602 | 610 | 264,000 | 3,050 |
2018-08-20 | 601 | 614 | 599 | 610 | 382,000 | 3,050 |
2018-08-17 | 597 | 605 | 596 | 605 | 257,000 | 3,025 |
2018-08-16 | 601 | 604 | 593 | 600 | 378,000 | 3,000 |
2018-08-15 | 631 | 631 | 607 | 611 | 286,000 | 3,055 |
2018-08-14 | 622 | 629 | 614 | 629 | 288,000 | 3,145 |
2018-08-13 | 624 | 628 | 609 | 613 | 591,000 | 3,065 |
2018-08-10 | 645 | 645 | 629 | 634 | 458,000 | 3,170 |
2018-08-09 | 647 | 651 | 643 | 646 | 381,000 | 3,230 |
2018-08-08 | 675 | 679 | 656 | 656 | 423,000 | 3,280 |
2018-08-07 | 682 | 684 | 665 | 675 | 446,000 | 3,375 |
2018-08-06 | 666 | 684 | 664 | 679 | 847,000 | 3,395 |
2018-08-03 | 643 | 643 | 632 | 640 | 443,000 | 3,200 |
2018-08-02 | 658 | 660 | 649 | 649 | 290,000 | 3,245 |
2018-08-01 | 660 | 660 | 650 | 660 | 492,000 | 3,300 |
2018-07-31 | 656 | 660 | 653 | 655 | 431,000 | 3,275 |
2018-07-30 | 646 | 659 | 646 | 656 | 337,000 | 3,280 |
2018-07-27 | 645 | 649 | 642 | 646 | 225,000 | 3,230 |
2018-07-26 | 634 | 645 | 634 | 642 | 377,000 | 3,210 |
2018-07-25 | 621 | 627 | 620 | 624 | 187,000 | 3,120 |
2018-07-24 | 619 | 623 | 616 | 619 | 253,000 | 3,095 |
2018-07-23 | 613 | 624 | 612 | 619 | 349,000 | 3,095 |
2018-07-20 | 611 | 623 | 609 | 622 | 396,000 | 3,110 |
2018-07-19 | 613 | 618 | 610 | 610 | 313,000 | 3,050 |
2018-07-18 | 613 | 621 | 608 | 612 | 319,000 | 3,060 |
2018-07-17 | 603 | 621 | 603 | 613 | 399,000 | 3,065 |
2018-07-13 | 602 | 607 | 598 | 605 | 316,000 | 3,025 |
2018-07-12 | 610 | 610 | 604 | 604 | 197,000 | 3,020 |
2018-07-11 | 608 | 609 | 600 | 605 | 375,000 | 3,025 |
2018-07-10 | 603 | 616 | 602 | 612 | 283,000 | 3,060 |
2018-07-09 | 595 | 604 | 592 | 603 | 244,000 | 3,015 |
2018-07-06 | 588 | 598 | 588 | 594 | 321,000 | 2,970 |
2018-07-05 | 595 | 599 | 587 | 588 | 256,000 | 2,940 |
2018-07-04 | 592 | 602 | 592 | 596 | 257,000 | 2,980 |
2018-07-03 | 613 | 613 | 593 | 598 | 342,000 | 2,990 |
2018-07-02 | 617 | 623 | 608 | 609 | 362,000 | 3,045 |
2018-06-29 | 611 | 621 | 611 | 613 | 473,000 | 3,065 |
2018-06-28 | 608 | 616 | 605 | 615 | 337,000 | 3,075 |
2018-06-27 | 612 | 614 | 604 | 608 | 359,000 | 3,040 |
2018-06-26 | 592 | 613 | 586 | 612 | 421,000 | 3,060 |
2018-06-25 | 594 | 598 | 592 | 592 | 400,000 | 2,960 |
2018-06-22 | 582 | 593 | 580 | 593 | 601,000 | 2,965 |
2018-06-21 | 590 | 598 | 589 | 591 | 515,000 | 2,955 |
2018-06-20 | 591 | 601 | 584 | 601 | 605,000 | 3,005 |
2018-06-19 | 596 | 604 | 595 | 595 | 502,000 | 2,975 |
2018-06-18 | 603 | 609 | 599 | 601 | 379,000 | 3,005 |
2018-06-15 | 620 | 621 | 607 | 608 | 411,000 | 3,040 |
2018-06-14 | 620 | 628 | 618 | 622 | 415,000 | 3,110 |
2018-06-13 | 610 | 619 | 607 | 618 | 565,000 | 3,090 |
2018-06-12 | 623 | 624 | 619 | 620 | 413,000 | 3,100 |
2018-06-11 | 614 | 619 | 606 | 617 | 541,000 | 3,085 |
2018-06-08 | 621 | 627 | 615 | 616 | 516,000 | 3,080 |
2018-06-07 | 626 | 637 | 624 | 625 | 369,000 | 3,125 |
2018-06-06 | 608 | 628 | 608 | 626 | 391,000 | 3,130 |
2018-06-05 | 611 | 615 | 609 | 611 | 304,000 | 3,055 |
2018-06-04 | 608 | 616 | 601 | 611 | 452,000 | 3,055 |
2018-06-01 | 598 | 607 | 596 | 599 | 556,000 | 2,995 |
2018-05-31 | 599 | 604 | 593 | 603 | 567,000 | 3,015 |
2018-05-30 | 591 | 600 | 591 | 599 | 681,000 | 2,995 |
2018-05-29 | 604 | 607 | 600 | 606 | 322,000 | 3,030 |
2018-05-28 | 600 | 606 | 595 | 604 | 296,000 | 3,020 |
2018-05-25 | 612 | 614 | 600 | 601 | 402,000 | 3,005 |
2018-05-24 | 616 | 616 | 607 | 610 | 460,000 | 3,050 |
2018-05-23 | 619 | 624 | 612 | 615 | 605,000 | 3,075 |
2018-05-22 | 610 | 619 | 607 | 616 | 464,000 | 3,080 |
2018-05-21 | 614 | 616 | 608 | 611 | 259,000 | 3,055 |
2018-05-18 | 603 | 608 | 603 | 607 | 337,000 | 3,035 |
2018-05-17 | 600 | 609 | 600 | 603 | 416,000 | 3,015 |
2018-05-16 | 604 | 606 | 596 | 600 | 557,000 | 3,000 |
2018-05-15 | 593 | 598 | 591 | 596 | 980,000 | 2,980 |
2018-05-14 | 601 | 604 | 581 | 603 | 1,584,000 | 3,015 |
2018-05-11 | 630 | 634 | 624 | 631 | 617,000 | 3,155 |
2018-05-10 | 635 | 642 | 627 | 633 | 771,000 | 3,165 |
2018-05-09 | 638 | 639 | 629 | 636 | 731,000 | 3,180 |
2018-05-08 | 628 | 635 | 626 | 632 | 463,000 | 3,160 |
2018-05-07 | 630 | 636 | 623 | 629 | 397,000 | 3,145 |
2018-05-02 | 633 | 639 | 626 | 636 | 320,000 | 3,180 |
2018-05-01 | 633 | 633 | 621 | 628 | 259,000 | 3,140 |
2018-04-27 | 631 | 631 | 622 | 630 | 435,000 | 3,150 |
2018-04-26 | 636 | 637 | 630 | 632 | 332,000 | 3,160 |
2018-04-25 | 632 | 637 | 625 | 635 | 454,000 | 3,175 |
2018-04-24 | 628 | 636 | 626 | 635 | 289,000 | 3,175 |
2018-04-23 | 626 | 627 | 622 | 626 | 261,000 | 3,130 |
2018-04-20 | 631 | 631 | 623 | 626 | 190,000 | 3,130 |
2018-04-19 | 633 | 635 | 627 | 628 | 265,000 | 3,140 |
2018-04-18 | 610 | 636 | 603 | 629 | 894,000 | 3,145 |
2018-04-17 | 610 | 610 | 601 | 603 | 329,000 | 3,015 |
2018-04-16 | 600 | 607 | 597 | 606 | 303,000 | 3,030 |
2018-04-13 | 594 | 603 | 594 | 600 | 423,000 | 3,000 |
2018-04-12 | 597 | 600 | 591 | 593 | 306,000 | 2,965 |
2018-04-11 | 604 | 607 | 596 | 596 | 431,000 | 2,980 |
2018-04-10 | 595 | 606 | 591 | 604 | 362,000 | 3,020 |
2018-04-09 | 595 | 600 | 590 | 597 | 392,000 | 2,985 |
2018-04-06 | 603 | 607 | 594 | 595 | 403,000 | 2,975 |
2018-04-05 | 597 | 606 | 592 | 603 | 430,000 | 3,015 |
2018-04-04 | 598 | 601 | 592 | 598 | 340,000 | 2,990 |
2018-04-03 | 600 | 601 | 594 | 598 | 287,000 | 2,990 |
2018-03-30 | 606 | 606 | 597 | 602 | 266,000 | 3,010 |
2018-03-29 | 607 | 608 | 588 | 596 | 411,000 | 2,980 |
2018-03-28 | 600 | 602 | 591 | 601 | 403,000 | 3,005 |
2018-03-27 | 590 | 609 | 590 | 609 | 511,000 | 3,045 |
2018-03-26 | 580 | 587 | 569 | 587 | 395,000 | 2,935 |
2018-03-23 | 604 | 604 | 582 | 585 | 509,000 | 2,925 |
2018-03-22 | 622 | 622 | 607 | 617 | 354,000 | 3,085 |
2018-03-20 | 608 | 622 | 605 | 618 | 440,000 | 3,090 |
2018-03-19 | 625 | 629 | 617 | 618 | 209,000 | 3,090 |
2018-03-16 | 637 | 637 | 623 | 625 | 337,000 | 3,125 |
2018-03-15 | 636 | 636 | 619 | 632 | 279,000 | 3,160 |
2018-03-14 | 629 | 641 | 628 | 636 | 270,000 | 3,180 |
2018-03-13 | 639 | 639 | 627 | 636 | 686,000 | 3,180 |
2018-03-12 | 652 | 652 | 642 | 646 | 403,000 | 3,230 |
2018-03-09 | 648 | 648 | 633 | 635 | 485,000 | 3,175 |
2018-03-08 | 639 | 641 | 628 | 632 | 236,000 | 3,160 |
2018-03-07 | 642 | 644 | 630 | 635 | 356,000 | 3,175 |
2018-03-06 | 645 | 663 | 645 | 651 | 537,000 | 3,255 |
2018-03-05 | 632 | 636 | 624 | 633 | 406,000 | 3,165 |
2018-03-02 | 630 | 637 | 626 | 632 | 546,000 | 3,160 |
2018-03-01 | 651 | 652 | 641 | 643 | 485,000 | 3,215 |
2018-02-28 | 683 | 687 | 662 | 664 | 498,000 | 3,320 |
2018-02-27 | 679 | 689 | 675 | 684 | 426,000 | 3,420 |
2018-02-26 | 671 | 677 | 666 | 669 | 509,000 | 3,345 |
2018-02-23 | 655 | 676 | 655 | 670 | 501,000 | 3,350 |
2018-02-22 | 658 | 659 | 646 | 649 | 707,000 | 3,245 |
2018-02-21 | 653 | 668 | 650 | 664 | 499,000 | 3,320 |
2018-02-20 | 645 | 655 | 639 | 653 | 273,000 | 3,265 |
2018-02-19 | 646 | 655 | 642 | 655 | 357,000 | 3,275 |
2018-02-16 | 635 | 645 | 629 | 638 | 640,000 | 3,190 |
2018-02-15 | 627 | 641 | 623 | 627 | 577,000 | 3,135 |
2018-02-14 | 631 | 643 | 617 | 624 | 783,000 | 3,120 |
2018-02-13 | 648 | 651 | 624 | 631 | 780,000 | 3,155 |
2018-02-09 | 631 | 637 | 613 | 635 | 807,000 | 3,175 |
2018-02-08 | 644 | 656 | 633 | 648 | 778,000 | 3,240 |
2018-02-07 | 681 | 683 | 633 | 634 | 1,495,000 | 3,170 |
2018-02-06 | 669 | 685 | 660 | 681 | 749,000 | 3,405 |
2018-02-05 | 734 | 739 | 721 | 730 | 470,000 | 3,650 |
2018-02-02 | 763 | 763 | 756 | 759 | 215,000 | 3,795 |
2018-02-01 | 756 | 770 | 748 | 767 | 257,000 | 3,835 |
2018-01-31 | 763 | 769 | 750 | 751 | 377,000 | 3,755 |
2018-01-30 | 786 | 792 | 763 | 763 | 355,000 | 3,815 |
2018-01-29 | 777 | 800 | 777 | 790 | 364,000 | 3,950 |
2018-01-26 | 776 | 785 | 772 | 781 | 300,000 | 3,905 |
2018-01-25 | 779 | 779 | 768 | 771 | 330,000 | 3,855 |
2018-01-24 | 775 | 783 | 763 | 777 | 877,000 | 3,885 |
2018-01-23 | 770 | 770 | 758 | 760 | 752,000 | 3,800 |
2018-01-22 | 772 | 775 | 762 | 763 | 283,000 | 3,815 |
2018-01-19 | 776 | 785 | 775 | 777 | 313,000 | 3,885 |
2018-01-18 | 800 | 800 | 776 | 776 | 339,000 | 3,880 |
2018-01-17 | 798 | 798 | 782 | 788 | 291,000 | 3,940 |
2018-01-16 | 801 | 801 | 790 | 792 | 249,000 | 3,960 |
2018-01-15 | 808 | 809 | 790 | 792 | 228,000 | 3,960 |
2018-01-12 | 802 | 807 | 795 | 801 | 402,000 | 4,005 |
2018-01-11 | 780 | 803 | 780 | 801 | 674,000 | 4,005 |
2018-01-10 | 780 | 785 | 775 | 781 | 599,000 | 3,905 |
2018-01-09 | 775 | 775 | 765 | 767 | 411,000 | 3,835 |
2018-01-05 | 770 | 777 | 765 | 770 | 413,000 | 3,850 |
2018-01-04 | 761 | 768 | 757 | 765 | 394,000 | 3,825 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株