4041 日本曹達(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,005	3,005	2,965	2,965	43,200	1,482.50
2019-12-27	3,070	3,070	3,025	3,035	20,900	1,517.50
2019-12-26	3,000	3,030	2,989	3,025	40,300	1,512.50
2019-12-25	2,997	3,000	2,965	2,986	46,900	1,493
2019-12-24	2,966	2,991	2,962	2,973	27,700	1,486.50
2019-12-23	2,983	2,985	2,967	2,980	27,600	1,490
2019-12-20	3,025	3,030	2,994	2,999	46,200	1,499.50
2019-12-19	3,045	3,050	3,005	3,025	44,500	1,512.50
2019-12-18	3,055	3,055	3,005	3,045	72,000	1,522.50
2019-12-17	3,115	3,120	3,045	3,055	52,100	1,527.50
2019-12-16	3,070	3,080	3,045	3,060	45,800	1,530
2019-12-13	3,110	3,115	3,060	3,070	97,500	1,535
2019-12-12	3,050	3,050	3,010	3,015	55,100	1,507.50
2019-12-11	3,040	3,050	3,000	3,020	43,000	1,510
2019-12-10	3,020	3,080	3,010	3,040	72,800	1,520
2019-12-09	2,978	3,000	2,969	3,000	61,800	1,500
2019-12-06	2,961	2,961	2,936	2,951	45,300	1,475.50
2019-12-05	2,972	2,981	2,939	2,962	90,100	1,481
2019-12-04	2,919	2,932	2,891	2,930	92,200	1,465
2019-12-03	2,928	2,932	2,892	2,925	42,500	1,462.50
2019-12-02	2,953	2,987	2,952	2,956	59,700	1,478
2019-11-29	2,943	2,949	2,910	2,922	35,800	1,461
2019-11-28	2,941	2,951	2,921	2,932	49,200	1,466
2019-11-27	2,964	2,970	2,933	2,940	63,500	1,470
2019-11-26	2,950	2,963	2,918	2,943	77,500	1,471.50
2019-11-25	2,947	2,957	2,915	2,929	38,400	1,464.50
2019-11-22	2,891	2,934	2,880	2,897	90,000	1,448.50
2019-11-21	2,888	2,901	2,828	2,895	81,900	1,447.50
2019-11-20	2,919	2,926	2,899	2,912	60,300	1,456
2019-11-19	2,931	2,967	2,915	2,949	46,200	1,474.50
2019-11-18	3,010	3,010	2,966	2,978	62,000	1,489
2019-11-15	2,967	3,020	2,967	3,010	62,100	1,505
2019-11-14	2,975	3,010	2,973	2,979	40,800	1,489.50
2019-11-13	3,010	3,015	2,984	2,993	47,200	1,496.50
2019-11-12	3,045	3,065	3,010	3,035	56,800	1,517.50
2019-11-11	3,105	3,115	3,040	3,055	104,100	1,527.50
2019-11-08	3,115	3,150	3,070	3,075	151,800	1,537.50
2019-11-07	3,285	3,295	3,045	3,075	162,800	1,537.50
2019-11-06	2,997	3,015	2,943	3,005	89,800	1,502.50
2019-11-05	2,957	2,982	2,949	2,977	110,000	1,488.50
2019-11-01	2,864	2,893	2,859	2,889	45,100	1,444.50
2019-10-31	2,904	2,912	2,868	2,904	56,300	1,452
2019-10-30	2,866	2,920	2,861	2,917	196,500	1,458.50
2019-10-29	2,887	2,890	2,853	2,860	76,900	1,430
2019-10-28	2,835	2,860	2,820	2,852	120,200	1,426
2019-10-25	2,806	2,835	2,782	2,819	55,700	1,409.50
2019-10-24	2,811	2,821	2,782	2,796	70,300	1,398
2019-10-23	2,800	2,810	2,776	2,803	62,700	1,401.50
2019-10-21	2,746	2,780	2,737	2,774	53,600	1,387
2019-10-18	2,748	2,775	2,722	2,728	105,800	1,364
2019-10-17	2,763	2,768	2,733	2,748	71,500	1,374
2019-10-16	2,755	2,791	2,697	2,744	127,200	1,372
2019-10-15	2,775	2,799	2,706	2,749	99,500	1,374.50
2019-10-11	2,733	2,738	2,673	2,714	123,800	1,357
2019-10-10	2,702	2,708	2,640	2,706	89,600	1,353
2019-10-09	2,690	2,710	2,661	2,702	121,700	1,351
2019-10-08	2,678	2,734	2,678	2,721	150,500	1,360.50
2019-10-07	2,623	2,646	2,600	2,642	101,800	1,321
2019-10-04	2,595	2,623	2,575	2,623	107,200	1,311.50
2019-10-03	2,553	2,632	2,553	2,623	116,400	1,311.50
2019-10-02	2,623	2,659	2,589	2,637	142,600	1,318.50
2019-10-01	2,600	2,687	2,600	2,651	105,000	1,325.50
2019-09-30	2,588	2,646	2,573	2,610	101,700	1,305
2019-09-27	2,693	2,693	2,594	2,626	141,700	1,313
2019-09-26	2,740	2,747	2,687	2,699	142,100	1,349.50
2019-09-25	2,726	2,726	2,679	2,693	128,300	1,346.50
2019-09-24	2,627	2,711	2,627	2,698	178,800	1,349
2019-09-20	2,623	2,629	2,573	2,621	243,600	1,310.50
2019-09-19	2,626	2,678	2,596	2,605	213,000	1,302.50
2019-09-18	2,661	2,671	2,609	2,626	152,100	1,313
2019-09-17	2,650	2,655	2,611	2,651	90,900	1,325.50
2019-09-13	2,613	2,679	2,582	2,656	246,700	1,328
2019-09-12	2,670	2,674	2,621	2,658	91,500	1,329
2019-09-11	2,575	2,641	2,575	2,639	104,300	1,319.50
2019-09-10	2,525	2,561	2,514	2,561	102,100	1,280.50
2019-09-09	2,504	2,525	2,474	2,520	127,000	1,260
2019-09-06	2,515	2,524	2,480	2,492	48,200	1,246
2019-09-05	2,439	2,520	2,439	2,494	86,100	1,247
2019-09-04	2,422	2,425	2,398	2,409	51,200	1,204.50
2019-09-03	2,402	2,463	2,402	2,452	43,600	1,226
2019-09-02	2,417	2,426	2,387	2,411	35,900	1,205.50
2019-08-30	2,405	2,445	2,387	2,442	82,100	1,221
2019-08-29	2,386	2,387	2,333	2,362	58,100	1,181
2019-08-28	2,349	2,382	2,342	2,373	62,700	1,186.50
2019-08-27	2,324	2,378	2,324	2,341	102,100	1,170.50
2019-08-26	2,292	2,330	2,260	2,281	198,400	1,140.50
2019-08-23	2,423	2,432	2,388	2,393	73,200	1,196.50
2019-08-22	2,413	2,425	2,392	2,408	57,600	1,204
2019-08-21	2,400	2,424	2,395	2,411	68,100	1,205.50
2019-08-20	2,413	2,429	2,406	2,429	77,800	1,214.50
2019-08-19	2,421	2,452	2,410	2,415	70,200	1,207.50
2019-08-16	2,411	2,430	2,397	2,411	54,500	1,205.50
2019-08-15	2,393	2,439	2,393	2,433	56,100	1,216.50
2019-08-14	2,471	2,529	2,470	2,477	52,000	1,238.50
2019-08-13	2,439	2,442	2,415	2,435	70,800	1,217.50
2019-08-09	2,514	2,564	2,480	2,487	91,200	1,243.50
2019-08-08	2,464	2,515	2,457	2,500	117,900	1,250
2019-08-07	2,498	2,563	2,482	2,540	130,400	1,270
2019-08-06	2,349	2,496	2,336	2,483	158,700	1,241.50
2019-08-05	2,334	2,513	2,334	2,399	309,100	1,199.50
2019-08-02	2,643	2,667	2,563	2,584	144,800	1,292
2019-08-01	2,753	2,753	2,708	2,716	57,200	1,358
2019-07-31	2,789	2,797	2,752	2,752	74,500	1,376
2019-07-30	2,805	2,837	2,804	2,833	55,900	1,416.50
2019-07-29	2,780	2,790	2,754	2,779	33,500	1,389.50
2019-07-26	2,828	2,829	2,779	2,796	58,000	1,398
2019-07-25	2,845	2,898	2,827	2,840	71,000	1,420
2019-07-24	2,777	2,834	2,777	2,803	108,000	1,401.50
2019-07-23	2,709	2,777	2,705	2,762	58,000	1,381
2019-07-22	2,737	2,737	2,702	2,702	56,700	1,351
2019-07-19	2,630	2,721	2,623	2,716	76,800	1,358
2019-07-18	2,676	2,692	2,590	2,606	102,400	1,303
2019-07-17	2,701	2,728	2,691	2,700	55,900	1,350
2019-07-16	2,712	2,737	2,700	2,725	40,900	1,362.50
2019-07-12	2,707	2,732	2,667	2,730	69,400	1,365
2019-07-11	2,696	2,713	2,688	2,701	44,700	1,350.50
2019-07-10	2,702	2,705	2,667	2,688	84,000	1,344
2019-07-09	2,752	2,771	2,712	2,730	44,900	1,365
2019-07-08	2,777	2,798	2,766	2,771	26,100	1,385.50
2019-07-05	2,811	2,828	2,784	2,802	46,100	1,401
2019-07-04	2,780	2,809	2,766	2,804	54,000	1,402
2019-07-03	2,764	2,767	2,734	2,743	64,200	1,371.50
2019-07-02	2,800	2,804	2,782	2,796	49,700	1,398
2019-07-01	2,779	2,804	2,743	2,800	70,200	1,400
2019-06-28	2,743	2,753	2,709	2,729	65,300	1,364.50
2019-06-27	2,711	2,767	2,710	2,767	50,500	1,383.50
2019-06-26	2,639	2,726	2,637	2,706	64,700	1,353
2019-06-25	2,730	2,753	2,673	2,673	71,600	1,336.50
2019-06-24	2,704	2,744	2,685	2,730	63,000	1,365
2019-06-21	2,661	2,704	2,659	2,689	196,400	1,344.50
2019-06-20	2,670	2,673	2,647	2,662	31,100	1,331
2019-06-19	2,632	2,685	2,632	2,670	66,900	1,335
2019-06-18	2,625	2,667	2,596	2,601	64,900	1,300.50
2019-06-17	2,642	2,669	2,622	2,622	66,800	1,311
2019-06-14	2,636	2,678	2,622	2,659	85,100	1,329.50
2019-06-13	2,670	2,681	2,619	2,637	63,600	1,318.50
2019-06-12	2,662	2,694	2,638	2,689	107,800	1,344.50
2019-06-11	2,701	2,710	2,680	2,697	71,800	1,348.50
2019-06-10	2,714	2,721	2,684	2,712	84,900	1,356
2019-06-07	2,696	2,714	2,661	2,695	61,400	1,347.50
2019-06-06	2,725	2,725	2,671	2,674	42,000	1,337
2019-06-05	2,706	2,755	2,690	2,722	102,100	1,361
2019-06-04	2,607	2,676	2,589	2,645	77,500	1,322.50
2019-06-03	2,550	2,614	2,548	2,600	80,100	1,300
2019-05-31	2,617	2,634	2,593	2,600	73,600	1,300
2019-05-30	2,623	2,665	2,623	2,654	60,400	1,327
2019-05-29	2,619	2,681	2,605	2,652	118,800	1,326
2019-05-28	2,709	2,761	2,679	2,719	128,800	1,359.50
2019-05-27	2,723	2,743	2,693	2,707	76,200	1,353.50
2019-05-24	2,727	2,774	2,711	2,725	58,600	1,362.50
2019-05-23	2,738	2,762	2,701	2,755	73,500	1,377.50
2019-05-22	2,782	2,836	2,758	2,761	113,400	1,380.50
2019-05-21	2,797	2,823	2,784	2,813	55,100	1,406.50
2019-05-20	2,843	2,852	2,785	2,825	66,200	1,412.50
2019-05-17	2,845	2,865	2,806	2,841	84,300	1,420.50
2019-05-16	2,709	2,812	2,696	2,795	121,000	1,397.50
2019-05-15	2,683	2,735	2,658	2,731	82,800	1,365.50
2019-05-14	2,527	2,658	2,527	2,647	164,600	1,323.50
2019-05-13	2,731	2,731	2,563	2,694	196,900	1,347
2019-05-10	2,751	2,790	2,700	2,731	77,000	1,365.50
2019-05-09	2,800	2,800	2,727	2,759	100,300	1,379.50
2019-05-08	2,857	2,890	2,825	2,835	104,100	1,417.50
2019-05-07	3,065	3,085	2,947	2,950	112,600	1,475
2019-04-26	3,050	3,070	3,015	3,065	64,600	1,532.50
2019-04-25	3,040	3,085	3,000	3,075	54,300	1,537.50
2019-04-24	3,085	3,085	3,045	3,050	89,900	1,525
2019-04-23	3,065	3,085	3,040	3,065	65,800	1,532.50
2019-04-22	3,035	3,070	3,020	3,060	33,500	1,530
2019-04-19	3,060	3,075	3,010	3,030	52,800	1,515
2019-04-18	3,080	3,090	3,020	3,030	36,800	1,515
2019-04-17	3,110	3,110	3,045	3,075	75,300	1,537.50
2019-04-16	3,110	3,110	3,045	3,070	57,900	1,535
2019-04-15	3,150	3,175	3,075	3,085	64,700	1,542.50
2019-04-12	2,988	3,010	2,962	3,010	53,800	1,505
2019-04-11	2,948	2,977	2,931	2,961	35,200	1,480.50
2019-04-10	2,935	2,969	2,914	2,952	40,000	1,476
2019-04-09	3,035	3,035	2,952	2,978	76,700	1,489
2019-04-08	3,060	3,060	3,015	3,030	25,000	1,515
2019-04-05	2,992	3,045	2,976	3,040	41,200	1,520
2019-04-04	3,040	3,060	3,010	3,025	46,600	1,512.50
2019-04-03	3,015	3,040	2,990	3,030	56,000	1,515
2019-04-02	3,050	3,055	3,005	3,050	73,200	1,525
2019-04-01	2,997	3,040	2,980	3,010	61,800	1,505
2019-03-29	2,923	2,952	2,895	2,924	41,400	1,462
2019-03-28	2,977	2,980	2,894	2,913	48,800	1,456.50
2019-03-27	3,010	3,025	2,985	3,015	68,500	1,507.50
2019-03-26	2,948	3,030	2,936	3,025	85,800	1,512.50
2019-03-25	2,994	2,994	2,885	2,899	47,600	1,449.50
2019-03-22	2,974	3,010	2,954	2,999	90,000	1,499.50
2019-03-20	2,940	2,996	2,916	2,974	67,800	1,487
2019-03-19	2,937	2,954	2,882	2,942	54,800	1,471
2019-03-18	2,940	2,940	2,872	2,930	74,100	1,465
2019-03-15	2,834	2,893	2,834	2,890	102,600	1,445
2019-03-14	2,858	2,866	2,803	2,812	69,100	1,406
2019-03-13	2,801	2,838	2,790	2,813	40,800	1,406.50
2019-03-12	2,800	2,826	2,786	2,816	48,100	1,408
2019-03-11	2,735	2,766	2,735	2,763	41,500	1,381.50
2019-03-08	2,783	2,804	2,743	2,750	77,000	1,375
2019-03-07	2,826	2,832	2,799	2,822	51,400	1,411
2019-03-06	2,824	2,865	2,817	2,858	43,300	1,429
2019-03-05	2,879	2,886	2,818	2,848	55,000	1,424
2019-03-04	2,848	2,896	2,845	2,889	61,400	1,444.50
2019-03-01	2,898	2,941	2,834	2,841	74,700	1,420.50
2019-02-28	2,924	2,942	2,874	2,887	63,800	1,443.50
2019-02-27	2,905	2,942	2,895	2,929	60,500	1,464.50
2019-02-26	2,955	2,972	2,914	2,955	35,700	1,477.50
2019-02-25	2,971	2,971	2,925	2,941	35,700	1,470.50
2019-02-22	2,928	2,946	2,904	2,942	32,800	1,471
2019-02-21	2,947	2,967	2,939	2,945	38,300	1,472.50
2019-02-20	2,944	2,977	2,935	2,964	66,900	1,482
2019-02-19	2,957	2,957	2,922	2,937	37,700	1,468.50
2019-02-18	2,905	2,971	2,843	2,969	100,700	1,484.50
2019-02-15	2,820	2,850	2,800	2,846	48,500	1,423
2019-02-14	2,869	2,885	2,822	2,825	83,700	1,412.50
2019-02-13	2,912	2,913	2,864	2,890	71,300	1,445
2019-02-12	2,879	2,929	2,871	2,905	112,600	1,452.50
2019-02-08	2,924	2,924	2,832	2,841	103,100	1,420.50
2019-02-07	2,915	2,980	2,856	2,972	130,300	1,486
2019-02-06	2,874	2,917	2,849	2,879	162,300	1,439.50
2019-02-05	2,780	2,838	2,775	2,819	50,500	1,409.50
2019-02-04	2,753	2,777	2,727	2,772	66,000	1,386
2019-02-01	2,759	2,796	2,717	2,726	70,100	1,363
2019-01-31	2,788	2,812	2,756	2,758	85,600	1,379
2019-01-30	2,777	2,778	2,728	2,738	123,900	1,369
2019-01-29	2,793	2,835	2,753	2,769	106,500	1,384.50
2019-01-28	2,836	2,878	2,826	2,843	56,800	1,421.50
2019-01-25	2,849	2,889	2,839	2,858	65,200	1,429
2019-01-24	2,820	2,854	2,800	2,849	51,900	1,424.50
2019-01-23	2,849	2,876	2,821	2,830	73,900	1,415
2019-01-22	2,900	2,942	2,900	2,911	68,800	1,455.50
2019-01-21	2,852	2,896	2,852	2,890	37,100	1,445
2019-01-18	2,851	2,884	2,845	2,855	66,500	1,427.50
2019-01-17	2,851	2,859	2,819	2,850	57,000	1,425
2019-01-16	2,831	2,863	2,777	2,822	66,700	1,411
2019-01-15	2,746	2,837	2,746	2,830	60,000	1,415
2019-01-11	2,821	2,834	2,795	2,809	63,700	1,404.50
2019-01-10	2,821	2,822	2,760	2,805	95,300	1,402.50
2019-01-09	2,808	2,891	2,808	2,860	171,800	1,430
2019-01-08	2,729	2,800	2,708	2,770	66,800	1,385
2019-01-07	2,747	2,838	2,727	2,729	119,100	1,364.50
2019-01-04	2,653	2,722	2,626	2,716	134,100	1,358

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31