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
1986/12/27 396 396 386 396 461,000
1986/12/26 402 406 400 400 269,000
1986/12/25 406 410 403 403 323,000
1986/12/24 406 407 405 406 232,000
1986/12/23 406 410 405 405 305,000
1986/12/22 418 418 405 405 153,000
1986/12/19 412 418 410 418 183,000
1986/12/18 420 420 413 415 134,000
1986/12/17 425 425 415 420 146,000
1986/12/16 431 436 430 430 49,000
1986/12/15 431 431 430 430 99,000
1986/12/12 430 438 430 430 97,000
1986/12/11 431 440 428 430 207,000
1986/12/10 431 435 431 433 61,000
1986/12/09 438 438 430 430 71,000
1986/12/08 430 435 430 433 129,000
1986/12/06 423 425 423 425 170,000
1986/12/05 437 440 429 429 229,000
1986/12/04 440 443 433 440 226,000
1986/12/03 435 437 435 437 213,000
1986/12/02 444 444 433 435 77,000
1986/12/01 440 444 436 444 88,000
1986/11/29 436 444 431 431 238,000
1986/11/28 433 443 431 440 162,000
1986/11/27 423 435 423 433 400,000
1986/11/26 420 421 420 421 67,000
1986/11/25 434 435 425 425 43,000
1986/11/22 425 425 416 420 55,000
1986/11/21 440 440 432 432 33,000
1986/11/20 438 438 436 437 25,000
1986/11/19 435 435 435 435 4,000
1986/11/18 445 445 435 436 15,000
1986/11/17 450 450 443 445 57,000
1986/11/14 440 450 440 450 193,000
1986/11/13 439 454 438 450 122,000
1986/11/12 426 435 425 434 86,000
1986/11/11 420 434 415 420 189,000
1986/11/10 420 420 415 415 100,000
1986/11/07 414 420 408 420 149,000
1986/11/06 410 412 410 410 63,000
1986/11/05 408 415 408 415 39,000
1986/11/04 415 415 408 408 25,000
1986/11/01 416 420 415 420 27,000
1986/10/31 411 425 410 420 44,000
1986/10/30 417 417 405 406 50,000
1986/10/29 411 412 407 407 42,000
1986/10/28 410 412 408 411 28,000
1986/10/27 411 412 405 407 15,000
1986/10/25 401 410 401 408 38,000
1986/10/24 400 410 400 400 86,000
1986/10/23 405 405 401 402 50,000
1986/10/22 412 412 400 401 54,000
1986/10/21 427 427 408 411 38,000
1986/10/20 425 426 418 418 39,000
1986/10/17 431 435 430 430 11,000
1986/10/16 430 431 430 430 39,000
1986/10/15 440 440 430 430 20,000
1986/10/14 441 441 441 441 21,000
1986/10/13 427 435 427 431 53,000
1986/10/09 435 437 435 437 23,000
1986/10/08 446 449 446 449 13,000
1986/10/07 460 470 460 460 67,000
1986/10/06 450 455 450 454 31,000
1986/10/04 450 457 450 450 91,000
1986/10/03 445 446 445 445 147,000
1986/10/02 445 446 445 445 101,000
1986/10/01 440 450 440 450 297,000
1986/09/30 450 450 445 445 156,000
1986/09/29 445 448 445 445 302,000
1986/09/27 445 447 444 444 48,000
1986/09/26 456 456 432 435 376,000
1986/09/25 465 470 455 455 140,000
1986/09/24 455 465 455 465 65,000
1986/09/22 455 470 455 470 308,000
1986/09/19 458 458 458 458 33,000
1986/09/18 450 450 430 430 93,000
1986/09/17 460 460 457 457 52,000
1986/09/16 450 461 450 459 92,000
1986/09/12 449 453 448 450 206,000
1986/09/11 450 457 450 453 156,000
1986/09/10 451 463 451 455 133,000
1986/09/09 451 451 448 450 140,000
1986/09/08 455 459 450 450 365,000
1986/09/06 454 460 454 460 115,000
1986/09/05 465 471 459 459 423,000
1986/09/04 475 481 460 460 243,000
1986/09/03 456 475 449 475 122,000
1986/09/02 450 455 440 455 308,000
1986/09/01 450 451 440 450 59,000
1986/08/30 455 455 440 455 32,000
1986/08/29 440 455 440 450 23,000
1986/08/28 430 437 428 435 215,000
1986/08/27 449 450 433 433 66,000
1986/08/26 471 471 458 460 133,000
1986/08/23 430 437 430 437 23,000
1986/08/22 445 446 425 426 100,000
1986/08/21 450 450 444 444 245,000
1986/08/20 469 469 456 465 100,000
1986/08/19 476 476 460 464 109,000
1986/08/18 485 485 476 476 99,000
1986/08/15 478 483 477 483 107,000
1986/08/14 482 486 482 485 63,000
1986/08/13 490 490 482 486 50,000
1986/08/12 480 482 475 475 50,000
1986/08/11 480 480 475 478 73,000
1986/08/08 485 486 480 480 43,000
1986/08/07 493 493 485 485 107,000
1986/08/06 492 492 487 488 69,000
1986/08/05 478 490 478 487 66,000
1986/08/04 483 487 478 478 46,000
1986/08/02 478 480 475 476 23,000
1986/08/01 480 486 475 475 166,000
1986/07/31 500 503 483 483 130,000
1986/07/30 504 505 495 500 295,000
1986/07/29 511 528 504 505 129,000
1986/07/28 510 530 508 530 101,000
1986/07/26 520 521 520 520 39,000
1986/07/25 525 535 524 527 74,000
1986/07/24 526 549 523 523 101,000
1986/07/23 520 535 520 535 95,000
1986/07/22 500 534 498 534 148,000
1986/07/21 531 531 520 520 66,000
1986/07/19 540 543 534 534 193,000
1986/07/18 534 550 531 540 194,000
1986/07/17 535 536 530 530 145,000
1986/07/16 542 550 531 531 251,000
1986/07/15 554 560 540 541 180,000
1986/07/14 551 560 550 560 215,000
1986/07/11 561 565 551 551 171,000
1986/07/10 570 576 561 561 149,000
1986/07/09 596 598 565 565 566,000
1986/07/08 580 594 551 588 1,032,000
1986/07/07 575 586 570 579 445,000
1986/07/05 559 565 559 565 135,000
1986/07/04 571 576 558 566 358,000
1986/07/03 584 584 570 571 418,000
1986/07/02 581 598 580 584 966,000
1986/07/01 595 597 570 575 743,000
1986/06/30 603 613 585 586 2,283,999
1986/06/28 580 604 572 600 3,562,999
1986/06/27 590 590 577 580 3,736,999
1986/06/26 582 593 572 581 5,845,999
1986/06/25 549 575 543 572 3,352,999
1986/06/24 540 549 540 541 599,000
1986/06/23 549 550 535 540 470,000
1986/06/21 538 550 535 549 480,000
1986/06/20 550 555 538 538 1,051,000
1986/06/19 531 558 531 550 2,475,999
1986/06/18 513 533 510 525 604,000
1986/06/17 511 516 511 514 158,000
1986/06/16 520 520 510 510 285,000
1986/06/13 516 520 508 511 307,000
1986/06/12 520 525 515 515 319,000
1986/06/11 529 529 520 520 379,000
1986/06/10 515 525 514 525 320,000
1986/06/09 529 530 516 525 222,000
1986/06/07 530 530 516 530 210,000
1986/06/06 532 532 520 529 562,000
1986/06/05 534 538 525 526 703,000
1986/06/04 530 542 522 525 1,398,000
1986/06/03 512 520 508 508 335,000
1986/06/02 525 534 510 510 528,000
1986/05/31 539 539 525 525 474,000
1986/05/30 534 540 525 540 1,764,000
1986/05/29 518 543 517 534 2,718,999
1986/05/28 525 528 515 518 1,240,000
1986/05/27 530 532 515 525 2,870,999
1986/05/26 500 523 499 523 4,100,999
1986/05/24 495 503 488 495 1,244,000
1986/05/23 481 499 478 496 2,038,000
1986/05/22 467 479 467 476 229,000
1986/05/21 458 467 458 467 190,000
1986/05/20 462 463 460 460 114,000
1986/05/19 461 465 461 462 136,000
1986/05/17 465 467 461 464 77,000
1986/05/16 481 481 466 467 308,000
1986/05/15 474 482 474 480 793,000
1986/05/14 468 475 466 469 250,000
1986/05/13 470 470 462 462 443,000
1986/05/12 471 473 467 470 289,000
1986/05/09 477 479 470 471 844,000
1986/05/08 474 481 474 476 2,059,000
1986/05/07 456 460 455 460 594,000
1986/05/06 465 465 459 459 369,000
1986/05/02 468 469 459 464 889,000
1986/05/01 450 470 448 464 1,635,000
1986/04/30 450 456 446 450 632,000
1986/04/28 440 449 438 448 1,070,000
1986/04/26 425 434 424 434 147,000
1986/04/25 429 430 425 425 87,000
1986/04/24 426 430 426 426 85,000
1986/04/23 424 426 423 426 94,000
1986/04/22 424 429 422 429 116,000
1986/04/21 434 436 421 422 204,000
1986/04/19 428 434 425 434 99,000
1986/04/18 425 428 420 425 138,000
1986/04/17 429 434 420 420 67,000
1986/04/16 425 430 420 425 116,000
1986/04/15 425 430 420 425 49,000
1986/04/14 435 435 430 430 136,000
1986/04/11 430 435 426 435 75,000
1986/04/10 437 437 430 435 68,000
1986/04/09 428 442 428 442 243,000
1986/04/08 428 433 426 426 60,000
1986/04/07 425 435 421 433 82,000
1986/04/05 421 425 421 422 36,000
1986/04/04 425 425 417 425 49,000
1986/04/03 426 426 420 420 21,000
1986/04/02 423 426 421 426 49,000
1986/04/01 418 430 418 423 227,000
1986/03/31 422 432 420 431 92,000
1986/03/29 416 421 416 417 51,000
1986/03/28 420 428 418 425 90,000
1986/03/27 417 421 417 418 133,000
1986/03/26 418 423 416 418 60,000
1986/03/25 426 426 415 415 340,000
1986/03/24 440 440 421 421 294,000
1986/03/22 440 441 438 438 101,000
1986/03/20 445 445 443 444 239,000
1986/03/19 456 456 438 443 703,000
1986/03/18 440 452 439 452 667,000
1986/03/17 440 445 438 439 112,000
1986/03/15 445 445 438 440 141,000
1986/03/14 431 443 430 443 310,000
1986/03/13 431 436 430 431 140,000
1986/03/12 434 437 426 436 310,000
1986/03/11 431 435 430 434 196,000
1986/03/10 425 439 425 439 143,000
1986/03/07 427 430 425 425 141,000
1986/03/06 427 430 425 425 82,000
1986/03/05 430 430 428 428 98,000
1986/03/04 433 440 431 434 60,000
1986/03/03 427 435 427 434 96,000
1986/03/01 426 428 425 425 93,000
1986/02/28 433 433 425 425 132,000
1986/02/27 442 443 432 432 168,000
1986/02/26 436 444 435 443 317,000
1986/02/25 425 425 421 421 34,000
1986/02/24 422 425 419 425 65,000
1986/02/22 419 422 419 419 92,000
1986/02/21 418 420 418 419 55,000
1986/02/20 422 423 418 418 93,000
1986/02/19 425 425 421 422 80,000
1986/02/18 435 435 420 424 137,000
1986/02/17 441 442 436 436 124,000
1986/02/15 442 445 441 443 165,000
1986/02/14 437 440 433 440 343,000
1986/02/13 435 438 433 434 211,000
1986/02/12 430 434 430 432 121,000
1986/02/10 427 427 420 427 171,000
1986/02/07 428 428 422 427 271,000
1986/02/06 431 436 424 428 119,000
1986/02/05 439 440 434 434 260,000
1986/02/04 423 439 422 434 340,000
1986/02/03 419 426 419 423 79,000
1986/02/01 419 420 418 418 26,000
1986/01/31 420 420 417 418 112,000
1986/01/30 421 421 417 420 110,000
1986/01/29 424 427 415 416 133,000
1986/01/28 412 429 411 429 93,000
1986/01/27 415 415 412 412 50,000
1986/01/25 415 415 411 414 72,000
1986/01/24 412 415 410 411 128,000
1986/01/23 412 415 411 412 47,000
1986/01/22 411 412 410 412 51,000
1986/01/21 413 415 411 411 66,000
1986/01/20 411 413 411 412 31,000
1986/01/18 418 418 412 413 86,000
1986/01/17 415 420 415 418 40,000
1986/01/16 417 418 415 415 63,000
1986/01/14 419 419 416 416 44,000
1986/01/13 419 420 417 417 40,000
1986/01/10 419 422 418 418 82,000
1986/01/09 417 422 417 422 55,000
1986/01/08 417 420 414 417 66,000
1986/01/07 426 430 422 422 98,000
1986/01/06 416 426 416 425 58,000
1986/01/04 415 420 414 416 38,000

このページの先頭へ