日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本曹達(4041)の株価時系列情報

日本曹達(4041)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 320 321 318 320 164,000
2004/12/29 320 320 315 315 268,000
2004/12/28 311 318 311 317 278,000
2004/12/27 316 318 312 316 269,000
2004/12/24 315 316 309 315 344,000
2004/12/22 309 310 306 308 463,000
2004/12/21 305 309 304 308 478,000
2004/12/20 299 304 296 304 632,000
2004/12/17 293 302 291 294 504,000
2004/12/16 296 297 288 293 671,000
2004/12/15 298 300 296 297 393,000
2004/12/14 294 298 293 293 331,000
2004/12/13 299 299 293 294 282,000
2004/12/10 293 301 293 295 3,565,000
2004/12/09 301 303 293 297 633,000
2004/12/08 301 306 295 304 654,000
2004/12/07 310 312 305 310 374,000
2004/12/06 309 314 307 309 282,000
2004/12/03 310 310 305 309 310,000
2004/12/02 311 311 306 308 382,000
2004/12/01 297 303 297 303 226,000
2004/11/30 300 305 295 305 301,000
2004/11/29 295 303 295 299 560,000
2004/11/26 300 304 295 297 425,000
2004/11/25 304 304 297 304 239,000
2004/11/24 294 304 294 303 238,000
2004/11/22 297 301 292 299 540,000
2004/11/19 300 306 300 305 163,000
2004/11/18 309 309 304 305 163,000
2004/11/17 308 311 307 310 380,000
2004/11/16 309 309 303 308 262,000
2004/11/15 301 308 301 307 434,000
2004/11/12 298 304 298 300 1,086,000
2004/11/11 306 306 295 296 256,000
2004/11/10 305 310 304 306 244,000
2004/11/09 305 308 297 301 204,000
2004/11/08 312 312 305 305 293,000
2004/11/05 305 308 303 308 485,000
2004/11/04 302 305 298 300 487,000
2004/11/02 298 299 293 297 583,000
2004/11/01 295 299 292 293 306,000
2004/10/29 289 292 286 290 264,000
2004/10/28 291 292 286 286 288,000
2004/10/27 292 292 286 286 181,000
2004/10/26 291 293 284 289 380,000
2004/10/25 286 290 283 288 491,000
2004/10/22 297 299 292 296 204,000
2004/10/21 301 301 292 292 231,000
2004/10/20 302 304 297 298 357,000
2004/10/19 305 312 305 307 249,000
2004/10/18 305 306 300 303 371,000
2004/10/15 297 308 297 306 423,000
2004/10/14 315 319 307 307 194,000
2004/10/13 317 322 315 315 342,000
2004/10/12 319 323 316 316 651,000
2004/10/08 318 328 315 318 1,184,000
2004/10/07 322 322 315 315 547,000
2004/10/06 320 326 317 322 389,000
2004/10/05 323 323 317 319 390,000
2004/10/04 321 325 319 323 327,000
2004/10/01 311 320 311 315 302,000
2004/09/30 315 317 306 308 580,000
2004/09/29 318 319 307 310 803,000
2004/09/28 311 316 306 316 671,000
2004/09/27 319 320 309 320 683,000
2004/09/24 331 331 322 324 681,000
2004/09/22 336 337 330 332 393,000
2004/09/21 333 336 331 336 484,000
2004/09/17 336 336 329 332 1,053,000
2004/09/16 329 335 328 335 444,000
2004/09/15 332 332 328 331 384,000
2004/09/14 337 340 329 332 835,000
2004/09/13 329 337 328 337 1,110,000
2004/09/10 324 326 320 323 3,004,000
2004/09/09 324 325 318 322 589,000
2004/09/08 319 330 319 323 864,000
2004/09/07 314 318 313 318 325,000
2004/09/06 306 316 305 316 878,000
2004/09/03 307 311 305 305 388,000
2004/09/02 307 310 306 308 343,000
2004/09/01 310 311 307 307 339,000
2004/08/31 310 311 306 311 291,000
2004/08/30 311 311 305 309 170,000
2004/08/27 308 311 304 309 167,000
2004/08/26 314 314 305 307 255,000
2004/08/25 302 312 299 309 483,000
2004/08/24 298 302 295 300 468,000
2004/08/23 302 305 295 297 1,022,000
2004/08/20 299 304 297 301 363,000
2004/08/19 303 305 300 304 317,000
2004/08/18 296 301 294 300 315,000
2004/08/17 296 301 295 296 255,000
2004/08/16 298 299 293 297 280,000
2004/08/13 305 305 299 299 755,000
2004/08/12 305 311 305 310 351,000
2004/08/11 305 307 301 304 392,000
2004/08/10 299 305 295 303 257,000
2004/08/09 292 304 290 302 487,000
2004/08/06 304 311 303 311 288,000
2004/08/05 311 315 308 313 230,000
2004/08/04 311 312 303 308 245,000
2004/08/03 317 319 312 313 182,000
2004/08/02 320 320 311 315 275,000
2004/07/30 318 322 317 321 351,000
2004/07/29 313 314 307 313 250,000
2004/07/28 315 316 307 316 305,000
2004/07/27 313 317 302 310 172,000
2004/07/26 307 314 307 313 287,000
2004/07/23 318 321 313 321 421,000
2004/07/22 312 317 312 317 135,000
2004/07/21 314 319 310 319 181,000
2004/07/20 312 317 310 314 181,000
2004/07/16 310 320 307 320 317,000
2004/07/15 312 317 309 311 347,000
2004/07/14 319 319 309 310 269,000
2004/07/13 317 318 314 318 138,000
2004/07/12 315 320 314 319 298,000
2004/07/09 303 313 303 310 588,000
2004/07/08 306 310 302 308 349,000
2004/07/07 304 313 301 311 287,000
2004/07/06 315 318 312 313 310,000
2004/07/05 320 323 316 319 222,000
2004/07/02 321 323 320 323 378,000
2004/07/01 321 323 320 320 391,000
2004/06/30 313 320 313 319 242,000
2004/06/29 318 319 316 318 203,000
2004/06/28 320 320 318 320 230,000
2004/06/25 319 319 316 319 320,000
2004/06/24 317 318 316 318 302,000
2004/06/23 314 317 310 313 194,000
2004/06/22 313 313 308 312 170,000
2004/06/21 308 323 308 313 532,000
2004/06/18 315 317 302 305 353,000
2004/06/17 314 320 310 318 614,000
2004/06/16 307 313 302 312 441,000
2004/06/15 306 308 300 302 270,000
2004/06/14 307 310 303 306 295,000
2004/06/11 302 308 299 302 1,796,000
2004/06/10 297 308 297 304 404,000
2004/06/09 302 303 297 300 254,000
2004/06/08 297 300 294 298 270,000
2004/06/07 288 302 288 297 530,000
2004/06/04 280 288 280 286 493,000
2004/06/03 284 287 270 276 402,000
2004/06/02 283 285 277 283 256,000
2004/06/01 280 288 280 286 173,000
2004/05/31 288 288 279 283 229,000
2004/05/28 288 288 284 288 203,000
2004/05/27 286 288 281 283 333,000
2004/05/26 285 291 284 289 354,000
2004/05/25 283 285 276 284 571,000
2004/05/24 279 284 275 281 392,000
2004/05/21 272 283 266 280 686,000
2004/05/20 269 276 258 269 738,000
2004/05/19 267 278 262 273 316,000
2004/05/18 256 266 255 262 346,000
2004/05/17 273 274 255 261 424,000
2004/05/14 272 277 258 269 855,000
2004/05/13 279 283 274 276 459,000
2004/05/12 275 280 271 274 499,000
2004/05/11 256 274 256 270 490,000
2004/05/10 286 291 265 269 506,000
2004/05/07 291 299 291 291 232,000
2004/05/06 305 305 291 294 312,000
2004/04/30 302 304 296 302 474,000
2004/04/28 310 312 308 312 219,000
2004/04/27 308 313 307 311 205,000
2004/04/26 304 312 304 311 383,000
2004/04/23 313 314 307 314 727,000
2004/04/22 309 313 307 313 388,000
2004/04/21 308 311 306 309 585,000
2004/04/20 315 315 308 309 455,000
2004/04/19 318 318 307 311 367,000
2004/04/16 306 318 305 315 458,000
2004/04/15 321 321 306 310 528,000
2004/04/14 319 323 316 322 356,000
2004/04/13 325 326 322 325 562,000
2004/04/12 320 323 317 322 327,000
2004/04/09 323 323 309 312 593,000
2004/04/08 321 324 316 323 345,000
2004/04/07 318 323 318 322 305,000
2004/04/06 320 324 317 321 330,000
2004/04/05 326 326 320 320 299,000
2004/04/02 319 323 318 321 254,000
2004/04/01 318 322 314 319 355,000
2004/03/31 318 318 311 317 299,000
2004/03/30 321 322 315 319 532,000
2004/03/29 316 322 314 320 504,000
2004/03/26 312 316 308 315 527,000
2004/03/25 309 311 307 307 575,000
2004/03/24 304 308 301 306 370,000
2004/03/23 303 309 298 306 462,000
2004/03/22 302 309 302 309 170,000
2004/03/19 306 308 305 307 215,000
2004/03/18 313 313 306 308 270,000
2004/03/17 304 313 304 308 234,000
2004/03/16 305 310 303 305 242,000
2004/03/15 309 313 305 311 492,000
2004/03/12 296 305 291 299 2,912,000
2004/03/11 304 308 302 302 725,000
2004/03/10 311 311 306 309 709,000
2004/03/09 306 313 306 311 552,000
2004/03/08 305 313 305 309 788,000
2004/03/05 302 305 291 301 627,000
2004/03/04 295 304 292 302 1,027,000
2004/03/03 290 294 288 291 474,000
2004/03/02 293 294 289 289 490,000
2004/03/01 281 289 280 285 803,000
2004/02/27 273 281 272 276 1,084,000
2004/02/26 268 270 266 270 335,000
2004/02/25 266 268 263 265 221,000
2004/02/24 272 273 265 266 305,000
2004/02/23 267 272 265 271 449,000
2004/02/20 266 266 263 265 249,000
2004/02/19 266 266 262 264 308,000
2004/02/18 262 266 261 265 500,000
2004/02/17 255 261 255 260 221,000
2004/02/16 253 258 253 258 423,000
2004/02/13 252 255 250 252 917,000
2004/02/12 264 264 253 254 538,000
2004/02/10 255 260 255 259 311,000
2004/02/09 261 262 254 254 448,000
2004/02/06 263 263 258 260 197,000
2004/02/05 258 261 258 260 230,000
2004/02/04 263 264 259 262 373,000
2004/02/03 270 270 260 264 533,000
2004/02/02 271 273 265 271 255,000
2004/01/30 264 272 263 268 312,000
2004/01/29 270 271 264 269 401,000
2004/01/28 270 277 269 275 497,000
2004/01/27 270 275 270 275 333,000
2004/01/26 274 275 267 274 423,000
2004/01/23 274 278 271 276 406,000
2004/01/22 275 276 273 273 329,000
2004/01/21 277 279 274 274 287,000
2004/01/20 273 279 272 276 281,000
2004/01/19 271 274 270 274 181,000
2004/01/16 270 272 266 272 274,000
2004/01/15 275 277 270 270 528,000
2004/01/14 275 278 273 275 212,000
2004/01/13 283 283 276 278 353,000
2004/01/09 284 284 278 281 624,000
2004/01/08 272 280 270 279 569,000
2004/01/07 272 274 272 273 185,000
2004/01/06 273 275 269 271 420,000
2004/01/05 270 278 264 269 193,000

このページの先頭へ