4041 日本曹達(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,080	3,095	3,025	3,065	54,100	1,532.50
2020-12-29	3,040	3,110	3,040	3,085	135,800	1,542.50
2020-12-28	3,050	3,055	3,025	3,040	44,500	1,520
2020-12-25	3,025	3,035	3,005	3,035	37,700	1,517.50
2020-12-24	2,933	2,993	2,933	2,984	52,300	1,492
2020-12-23	2,936	2,962	2,909	2,933	39,800	1,466.50
2020-12-22	3,015	3,025	2,932	2,946	69,600	1,473
2020-12-21	3,030	3,065	3,015	3,045	38,400	1,522.50
2020-12-18	2,986	3,070	2,978	3,030	75,700	1,515
2020-12-17	2,999	3,005	2,938	2,982	72,600	1,491
2020-12-16	2,981	2,989	2,950	2,985	66,600	1,492.50
2020-12-15	2,900	2,968	2,896	2,946	78,700	1,473
2020-12-14	2,888	2,955	2,885	2,906	65,000	1,453
2020-12-11	2,891	2,894	2,846	2,888	75,300	1,444
2020-12-10	2,844	2,892	2,816	2,887	100,700	1,443.50
2020-12-09	2,820	2,869	2,807	2,869	132,500	1,434.50
2020-12-08	2,807	2,857	2,800	2,818	105,100	1,409
2020-12-07	2,900	2,931	2,802	2,818	118,000	1,409
2020-12-04	2,835	2,863	2,822	2,863	102,000	1,431.50
2020-12-03	2,832	2,857	2,816	2,843	82,900	1,421.50
2020-12-02	2,850	2,871	2,830	2,835	144,600	1,417.50
2020-12-01	2,735	2,819	2,735	2,818	97,200	1,409
2020-11-30	2,845	2,850	2,745	2,747	109,800	1,373.50
2020-11-27	2,804	2,843	2,789	2,834	160,100	1,417
2020-11-26	2,750	2,759	2,720	2,742	51,300	1,371
2020-11-25	2,819	2,819	2,751	2,758	85,300	1,379
2020-11-24	2,819	2,820	2,774	2,774	104,700	1,387
2020-11-20	2,750	2,798	2,727	2,773	82,300	1,386.50
2020-11-19	2,723	2,758	2,721	2,745	76,600	1,372.50
2020-11-18	2,730	2,743	2,694	2,714	57,200	1,357
2020-11-17	2,765	2,765	2,716	2,738	54,300	1,369
2020-11-16	2,721	2,768	2,709	2,752	73,400	1,376
2020-11-13	2,795	2,795	2,701	2,717	74,500	1,358.50
2020-11-12	2,818	2,835	2,791	2,796	68,200	1,398
2020-11-11	2,855	2,855	2,805	2,819	90,900	1,409.50
2020-11-10	2,829	2,849	2,780	2,811	112,800	1,405.50
2020-11-09	2,800	2,848	2,791	2,803	143,900	1,401.50
2020-11-06	2,822	2,822	2,770	2,785	79,900	1,392.50
2020-11-05	2,781	2,825	2,758	2,825	215,800	1,412.50
2020-11-04	2,857	2,867	2,782	2,810	159,300	1,405
2020-11-02	2,751	2,807	2,751	2,757	131,900	1,378.50
2020-10-30	2,773	2,773	2,717	2,735	73,900	1,367.50
2020-10-29	2,750	2,802	2,747	2,779	68,000	1,389.50
2020-10-28	2,781	2,783	2,751	2,773	85,800	1,386.50
2020-10-27	2,800	2,804	2,784	2,803	62,400	1,401.50
2020-10-26	2,802	2,833	2,802	2,829	54,600	1,414.50
2020-10-23	2,825	2,855	2,803	2,830	63,600	1,415
2020-10-22	2,827	2,834	2,790	2,806	66,100	1,403
2020-10-21	2,808	2,865	2,808	2,860	61,000	1,430
2020-10-20	2,848	2,848	2,790	2,792	75,400	1,396
2020-10-19	2,857	2,881	2,851	2,865	55,800	1,432.50
2020-10-16	2,865	2,903	2,848	2,848	85,100	1,424
2020-10-15	2,888	2,911	2,857	2,865	78,000	1,432.50
2020-10-14	2,870	2,916	2,853	2,890	139,700	1,445
2020-10-13	2,943	2,945	2,900	2,908	74,300	1,454
2020-10-12	2,970	2,970	2,915	2,943	55,400	1,471.50
2020-10-09	3,000	3,020	2,970	2,974	71,200	1,487
2020-10-08	3,005	3,045	3,000	3,000	64,900	1,500
2020-10-07	3,000	3,020	2,994	3,000	73,200	1,500
2020-10-06	3,060	3,080	3,015	3,015	69,500	1,507.50
2020-10-05	3,030	3,105	3,030	3,040	61,800	1,520
2020-10-02	3,000	3,040	2,986	3,000	99,700	1,500
2020-09-30	3,080	3,080	3,010	3,010	81,700	1,505
2020-09-29	3,150	3,150	3,080	3,105	95,500	1,552.50
2020-09-28	3,155	3,190	3,150	3,185	143,900	1,592.50
2020-09-25	3,135	3,150	3,115	3,125	70,700	1,562.50
2020-09-24	3,130	3,135	3,095	3,095	78,800	1,547.50
2020-09-23	3,135	3,145	3,090	3,120	111,800	1,560
2020-09-18	3,200	3,285	3,195	3,230	147,200	1,615
2020-09-17	3,140	3,170	3,135	3,165	71,600	1,582.50
2020-09-16	3,145	3,145	3,110	3,120	75,900	1,560
2020-09-15	3,160	3,160	3,130	3,130	77,700	1,565
2020-09-14	3,120	3,160	3,110	3,160	75,700	1,580
2020-09-11	3,135	3,135	3,095	3,120	118,800	1,560
2020-09-10	3,075	3,095	3,040	3,095	104,500	1,547.50
2020-09-09	3,035	3,070	3,020	3,055	87,900	1,527.50
2020-09-08	3,045	3,070	3,035	3,055	77,100	1,527.50
2020-09-07	3,025	3,070	3,010	3,035	81,400	1,517.50
2020-09-04	2,997	3,035	2,973	3,015	78,900	1,507.50
2020-09-03	3,055	3,055	2,996	2,998	81,800	1,499
2020-09-02	3,025	3,030	2,999	3,025	69,300	1,512.50
2020-09-01	2,992	3,010	2,972	2,995	105,100	1,497.50
2020-08-31	3,060	3,085	3,010	3,010	70,400	1,505
2020-08-28	3,080	3,125	3,020	3,060	81,900	1,530
2020-08-27	3,060	3,095	3,055	3,075	38,800	1,537.50
2020-08-26	3,080	3,085	3,055	3,060	67,800	1,530
2020-08-25	3,085	3,115	3,065	3,095	92,200	1,547.50
2020-08-24	2,997	3,045	2,995	3,015	91,600	1,507.50
2020-08-21	3,020	3,020	2,981	2,984	66,900	1,492
2020-08-20	3,010	3,030	2,984	2,986	69,900	1,493
2020-08-19	3,030	3,035	2,986	2,989	67,200	1,494.50
2020-08-18	3,030	3,065	3,005	3,020	90,500	1,510
2020-08-17	3,060	3,060	2,985	2,993	47,600	1,496.50
2020-08-14	3,100	3,115	3,070	3,070	84,500	1,535
2020-08-13	3,070	3,130	3,055	3,095	87,000	1,547.50
2020-08-12	3,035	3,080	3,015	3,065	99,700	1,532.50
2020-08-11	2,977	3,020	2,977	3,005	101,800	1,502.50
2020-08-07	2,957	2,999	2,948	2,960	79,100	1,480
2020-08-06	2,930	3,015	2,908	2,949	95,600	1,474.50
2020-08-05	3,080	3,160	2,937	2,939	214,100	1,469.50
2020-08-04	2,792	2,855	2,764	2,809	93,800	1,404.50
2020-08-03	2,733	2,788	2,733	2,785	52,300	1,392.50
2020-07-31	2,829	2,829	2,699	2,699	72,700	1,349.50
2020-07-30	2,830	2,844	2,798	2,829	52,800	1,414.50
2020-07-29	2,854	2,856	2,804	2,823	59,800	1,411.50
2020-07-28	2,851	2,900	2,841	2,854	42,800	1,427
2020-07-27	2,783	2,847	2,752	2,846	63,300	1,423
2020-07-22	2,797	2,855	2,790	2,821	67,500	1,410.50
2020-07-21	2,819	2,819	2,747	2,781	120,300	1,390.50
2020-07-20	2,827	2,855	2,805	2,850	38,600	1,425
2020-07-17	2,824	2,841	2,785	2,829	37,700	1,414.50
2020-07-16	2,814	2,914	2,810	2,823	74,600	1,411.50
2020-07-15	2,855	2,900	2,844	2,864	57,200	1,432
2020-07-14	2,803	2,847	2,803	2,824	48,200	1,412
2020-07-13	2,766	2,830	2,740	2,820	74,100	1,410
2020-07-10	2,777	2,777	2,724	2,724	79,400	1,362
2020-07-09	2,778	2,823	2,766	2,782	66,400	1,391
2020-07-08	2,782	2,834	2,778	2,778	54,400	1,389
2020-07-07	2,874	2,884	2,812	2,812	57,000	1,406
2020-07-06	2,808	2,879	2,808	2,874	53,500	1,437
2020-07-03	2,762	2,799	2,762	2,799	74,700	1,399.50
2020-07-02	2,801	2,801	2,732	2,756	142,900	1,378
2020-07-01	2,824	2,840	2,783	2,798	141,400	1,399
2020-06-30	2,841	2,884	2,821	2,824	126,100	1,412
2020-06-29	2,792	2,804	2,753	2,792	98,100	1,396
2020-06-26	2,822	2,826	2,779	2,804	97,000	1,402
2020-06-25	2,809	2,809	2,760	2,773	99,200	1,386.50
2020-06-24	2,916	2,916	2,810	2,815	138,400	1,407.50
2020-06-23	2,880	2,928	2,855	2,916	125,800	1,458
2020-06-22	2,888	2,888	2,839	2,866	97,400	1,433
2020-06-19	2,943	2,972	2,876	2,914	108,600	1,457
2020-06-18	2,965	2,991	2,934	2,954	69,500	1,477
2020-06-17	2,991	3,020	2,951	2,980	88,900	1,490
2020-06-16	2,839	3,005	2,839	2,990	92,900	1,495
2020-06-15	2,895	2,916	2,811	2,811	81,200	1,405.50
2020-06-12	2,913	2,913	2,841	2,885	89,700	1,442.50
2020-06-11	2,998	3,010	2,963	2,963	74,500	1,481.50
2020-06-10	3,015	3,025	2,985	3,020	105,000	1,510
2020-06-09	3,120	3,130	2,972	2,994	102,500	1,497
2020-06-08	3,050	3,090	3,030	3,090	123,100	1,545
2020-06-05	3,055	3,055	3,010	3,020	89,500	1,510
2020-06-04	3,100	3,120	3,040	3,055	108,600	1,527.50
2020-06-03	3,095	3,125	3,035	3,055	79,400	1,527.50
2020-06-02	3,030	3,070	3,005	3,065	71,300	1,532.50
2020-06-01	2,991	3,020	2,947	3,005	60,000	1,502.50
2020-05-29	3,015	3,020	2,984	2,991	94,900	1,495.50
2020-05-28	3,030	3,035	2,956	3,025	84,600	1,512.50
2020-05-27	3,030	3,030	2,987	3,015	79,900	1,507.50
2020-05-26	2,970	3,010	2,928	3,000	65,300	1,500
2020-05-25	2,952	2,970	2,921	2,931	55,700	1,465.50
2020-05-22	2,928	2,928	2,876	2,902	73,200	1,451
2020-05-21	3,035	3,035	2,921	2,929	97,800	1,464.50
2020-05-20	2,946	3,075	2,945	2,990	158,700	1,495
2020-05-19	2,873	2,888	2,828	2,846	102,000	1,423
2020-05-18	2,839	2,850	2,814	2,841	50,300	1,420.50
2020-05-15	2,806	2,847	2,789	2,831	72,000	1,415.50
2020-05-14	2,840	2,876	2,808	2,810	75,800	1,405
2020-05-13	2,839	2,849	2,794	2,840	76,200	1,420
2020-05-12	2,830	2,842	2,790	2,841	58,400	1,420.50
2020-05-11	2,820	2,830	2,798	2,822	110,600	1,411
2020-05-08	2,809	2,888	2,797	2,811	80,300	1,405.50
2020-05-07	2,732	2,765	2,721	2,747	78,700	1,373.50
2020-05-01	2,755	2,759	2,707	2,747	101,600	1,373.50
2020-04-30	2,821	2,843	2,768	2,775	126,700	1,387.50
2020-04-28	2,843	2,843	2,774	2,795	94,000	1,397.50
2020-04-27	2,810	2,854	2,796	2,843	68,800	1,421.50
2020-04-24	2,778	2,780	2,742	2,775	52,900	1,387.50
2020-04-23	2,684	2,778	2,671	2,778	58,100	1,389
2020-04-22	2,654	2,704	2,620	2,684	123,200	1,342
2020-04-21	2,724	2,729	2,641	2,669	100,200	1,334.50
2020-04-20	2,755	2,794	2,730	2,749	70,700	1,374.50
2020-04-17	2,757	2,797	2,717	2,775	73,400	1,387.50
2020-04-16	2,636	2,725	2,636	2,725	81,900	1,362.50
2020-04-15	2,726	2,726	2,626	2,647	112,700	1,323.50
2020-04-14	2,751	2,785	2,726	2,738	73,300	1,369
2020-04-13	2,828	2,828	2,718	2,724	78,600	1,362
2020-04-10	2,849	2,872	2,779	2,871	147,900	1,435.50
2020-04-09	2,780	2,822	2,752	2,813	131,300	1,406.50
2020-04-08	2,761	2,845	2,761	2,799	78,000	1,399.50
2020-04-07	2,717	2,782	2,681	2,761	86,700	1,380.50
2020-04-06	2,537	2,719	2,516	2,709	129,600	1,354.50
2020-04-03	2,501	2,619	2,501	2,539	104,600	1,269.50
2020-04-02	2,500	2,539	2,477	2,502	142,700	1,251
2020-04-01	2,659	2,701	2,518	2,537	112,200	1,268.50
2020-03-31	2,764	2,768	2,614	2,697	110,200	1,348.50
2020-03-30	2,758	2,791	2,648	2,774	124,900	1,387
2020-03-27	2,742	2,814	2,680	2,814	134,600	1,407
2020-03-26	2,587	2,688	2,529	2,642	88,200	1,321
2020-03-25	2,556	2,609	2,450	2,599	148,200	1,299.50
2020-03-24	2,335	2,437	2,287	2,406	102,500	1,203
2020-03-23	2,233	2,298	2,194	2,285	186,500	1,142.50
2020-03-19	2,300	2,339	2,185	2,191	277,700	1,095.50
2020-03-18	2,362	2,400	2,269	2,276	281,600	1,138
2020-03-17	2,250	2,425	2,198	2,359	261,600	1,179.50
2020-03-16	2,348	2,387	2,283	2,285	140,100	1,142.50
2020-03-13	2,346	2,413	2,269	2,329	166,100	1,164.50
2020-03-12	2,579	2,635	2,521	2,522	182,500	1,261
2020-03-11	2,657	2,724	2,653	2,653	217,400	1,326.50
2020-03-10	2,653	2,682	2,560	2,679	188,900	1,339.50
2020-03-09	2,697	2,716	2,625	2,657	200,000	1,328.50
2020-03-06	2,802	2,810	2,726	2,747	176,500	1,373.50
2020-03-05	2,853	2,916	2,850	2,862	122,500	1,431
2020-03-04	2,786	2,833	2,770	2,791	172,500	1,395.50
2020-03-03	2,927	2,940	2,846	2,846	168,000	1,423
2020-03-02	2,780	2,896	2,766	2,877	157,100	1,438.50
2020-02-28	2,800	2,852	2,776	2,798	202,300	1,399
2020-02-27	2,955	2,956	2,872	2,890	100,000	1,445
2020-02-26	2,949	3,005	2,927	2,980	87,300	1,490
2020-02-25	2,979	3,070	2,974	2,999	93,200	1,499.50
2020-02-21	3,150	3,190	3,135	3,140	60,600	1,570
2020-02-20	3,165	3,195	3,150	3,175	44,100	1,587.50
2020-02-19	3,200	3,225	3,150	3,150	52,500	1,575
2020-02-18	3,240	3,240	3,180	3,195	53,900	1,597.50
2020-02-17	3,270	3,280	3,215	3,255	54,300	1,627.50
2020-02-14	3,270	3,315	3,265	3,290	61,400	1,645
2020-02-13	3,330	3,335	3,265	3,285	83,600	1,642.50
2020-02-12	3,350	3,375	3,320	3,340	99,300	1,670
2020-02-10	3,380	3,435	3,365	3,370	95,500	1,685
2020-02-07	3,430	3,430	3,365	3,410	99,500	1,705
2020-02-06	3,430	3,460	3,380	3,450	223,100	1,725
2020-02-05	3,365	3,450	3,315	3,400	453,800	1,700
2020-02-04	2,900	2,974	2,900	2,962	92,600	1,481
2020-02-03	2,921	2,960	2,921	2,935	72,800	1,467.50
2020-01-31	2,977	3,035	2,973	3,000	57,200	1,500
2020-01-30	2,973	3,005	2,934	2,944	72,500	1,472
2020-01-29	2,966	2,988	2,966	2,983	56,100	1,491.50
2020-01-28	2,968	2,997	2,947	2,986	79,800	1,493
2020-01-27	3,005	3,035	2,989	3,020	52,800	1,510
2020-01-24	3,105	3,110	3,065	3,070	34,500	1,535
2020-01-23	3,115	3,120	3,070	3,090	58,000	1,545
2020-01-22	3,115	3,165	3,110	3,150	71,200	1,575
2020-01-21	3,120	3,145	3,100	3,100	68,000	1,550
2020-01-20	3,065	3,110	3,060	3,095	44,400	1,547.50
2020-01-17	3,050	3,090	3,035	3,065	68,600	1,532.50
2020-01-16	3,045	3,065	3,010	3,010	45,700	1,505
2020-01-15	3,005	3,035	3,000	3,015	45,800	1,507.50
2020-01-14	3,025	3,025	2,973	3,000	89,500	1,500
2020-01-10	2,984	3,020	2,972	3,000	52,300	1,500
2020-01-09	2,991	3,005	2,951	2,978	72,400	1,489
2020-01-08	2,909	2,935	2,860	2,901	94,800	1,450.50
2020-01-07	2,908	2,972	2,895	2,959	101,300	1,479.50
2020-01-06	2,879	2,929	2,879	2,908	53,100	1,454

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