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 |
---|---|---|---|---|---|
1987/12/28 | 475 | 480 | 475 | 480 | 79,000 |
1987/12/26 | 510 | 510 | 490 | 490 | 54,000 |
1987/12/25 | 515 | 515 | 490 | 500 | 46,000 |
1987/12/24 | 520 | 525 | 515 | 515 | 97,000 |
1987/12/23 | 520 | 525 | 520 | 522 | 46,000 |
1987/12/22 | 526 | 526 | 520 | 526 | 75,000 |
1987/12/21 | 522 | 539 | 522 | 526 | 19,000 |
1987/12/18 | 528 | 530 | 520 | 520 | 110,000 |
1987/12/17 | 539 | 539 | 525 | 528 | 52,000 |
1987/12/16 | 525 | 540 | 525 | 540 | 77,000 |
1987/12/15 | 535 | 535 | 524 | 530 | 99,000 |
1987/12/14 | 523 | 526 | 522 | 522 | 26,000 |
1987/12/11 | 520 | 530 | 519 | 520 | 57,000 |
1987/12/10 | 539 | 540 | 519 | 519 | 145,000 |
1987/12/09 | 525 | 529 | 517 | 529 | 46,000 |
1987/12/08 | 520 | 531 | 516 | 516 | 73,000 |
1987/12/07 | 515 | 515 | 512 | 514 | 39,000 |
1987/12/05 | 513 | 520 | 511 | 512 | 49,000 |
1987/12/04 | 534 | 534 | 512 | 512 | 67,000 |
1987/12/03 | 513 | 516 | 508 | 515 | 85,000 |
1987/12/02 | 511 | 520 | 511 | 513 | 104,000 |
1987/12/01 | 524 | 525 | 507 | 519 | 170,000 |
1987/11/30 | 525 | 530 | 525 | 525 | 107,000 |
1987/11/28 | 527 | 536 | 527 | 535 | 70,000 |
1987/11/27 | 525 | 549 | 525 | 549 | 132,000 |
1987/11/26 | 536 | 540 | 526 | 540 | 42,000 |
1987/11/25 | 535 | 540 | 526 | 531 | 34,000 |
1987/11/24 | 550 | 553 | 525 | 525 | 25,000 |
1987/11/20 | 529 | 540 | 521 | 540 | 70,000 |
1987/11/19 | 540 | 540 | 529 | 529 | 29,000 |
1987/11/18 | 530 | 540 | 528 | 528 | 37,000 |
1987/11/17 | 532 | 533 | 531 | 531 | 17,000 |
1987/11/16 | 530 | 532 | 530 | 531 | 15,000 |
1987/11/13 | 526 | 540 | 525 | 526 | 43,000 |
1987/11/12 | 531 | 540 | 523 | 523 | 49,000 |
1987/11/11 | 541 | 541 | 521 | 522 | 200,000 |
1987/11/10 | 540 | 540 | 521 | 531 | 79,000 |
1987/11/09 | 535 | 550 | 526 | 530 | 51,000 |
1987/11/07 | 542 | 542 | 531 | 532 | 30,000 |
1987/11/06 | 556 | 556 | 541 | 541 | 89,000 |
1987/11/05 | 542 | 542 | 535 | 536 | 39,000 |
1987/11/04 | 543 | 555 | 543 | 555 | 42,000 |
1987/11/02 | 560 | 560 | 541 | 541 | 81,000 |
1987/10/31 | 552 | 560 | 552 | 553 | 29,000 |
1987/10/30 | 569 | 569 | 542 | 551 | 81,000 |
1987/10/29 | 535 | 550 | 530 | 540 | 108,000 |
1987/10/28 | 552 | 561 | 545 | 545 | 135,000 |
1987/10/27 | 563 | 570 | 540 | 540 | 131,000 |
1987/10/26 | 551 | 552 | 521 | 540 | 124,000 |
1987/10/24 | 560 | 560 | 552 | 557 | 58,000 |
1987/10/23 | 570 | 585 | 560 | 560 | 165,000 |
1987/10/22 | 600 | 600 | 570 | 589 | 260,000 |
1987/10/21 | 510 | 550 | 510 | 550 | 308,000 |
1987/10/20 | 500 | 500 | 500 | 500 | 162,000 |
1987/10/19 | 588 | 615 | 588 | 600 | 141,000 |
1987/10/16 | 615 | 616 | 598 | 598 | 365,000 |
1987/10/15 | 598 | 615 | 596 | 614 | 327,000 |
1987/10/14 | 604 | 611 | 598 | 598 | 188,000 |
1987/10/13 | 596 | 614 | 596 | 614 | 332,000 |
1987/10/12 | 607 | 614 | 605 | 606 | 215,000 |
1987/10/09 | 590 | 622 | 588 | 617 | 1,427,000 |
1987/10/08 | 600 | 600 | 590 | 598 | 180,000 |
1987/10/07 | 594 | 610 | 591 | 600 | 586,000 |
1987/10/06 | 612 | 612 | 600 | 605 | 573,000 |
1987/10/05 | 604 | 617 | 590 | 616 | 1,957,000 |
1987/10/03 | 598 | 600 | 595 | 600 | 451,000 |
1987/10/02 | 590 | 595 | 581 | 595 | 318,000 |
1987/10/01 | 580 | 599 | 570 | 570 | 406,000 |
1987/09/30 | 580 | 590 | 570 | 570 | 290,000 |
1987/09/29 | 594 | 594 | 575 | 580 | 117,000 |
1987/09/28 | 577 | 587 | 570 | 584 | 119,000 |
1987/09/26 | 565 | 575 | 555 | 557 | 174,000 |
1987/09/25 | 580 | 590 | 575 | 575 | 380,000 |
1987/09/24 | 585 | 593 | 580 | 580 | 335,000 |
1987/09/22 | 590 | 597 | 580 | 594 | 422,000 |
1987/09/21 | 588 | 590 | 580 | 590 | 442,000 |
1987/09/18 | 565 | 579 | 560 | 575 | 201,000 |
1987/09/17 | 570 | 585 | 570 | 575 | 172,000 |
1987/09/16 | 584 | 585 | 576 | 580 | 56,000 |
1987/09/14 | 577 | 588 | 577 | 585 | 140,000 |
1987/09/11 | 580 | 588 | 577 | 585 | 485,000 |
1987/09/10 | 585 | 590 | 575 | 576 | 261,000 |
1987/09/09 | 555 | 557 | 552 | 555 | 303,000 |
1987/09/08 | 556 | 565 | 555 | 555 | 113,000 |
1987/09/07 | 565 | 577 | 551 | 556 | 113,000 |
1987/09/05 | 585 | 585 | 569 | 570 | 111,000 |
1987/09/04 | 584 | 590 | 570 | 575 | 93,000 |
1987/09/03 | 590 | 590 | 570 | 584 | 170,000 |
1987/09/02 | 595 | 604 | 580 | 590 | 747,000 |
1987/09/01 | 600 | 605 | 590 | 605 | 1,929,000 |
1987/08/31 | 580 | 604 | 574 | 604 | 1,407,000 |
1987/08/29 | 556 | 574 | 556 | 574 | 386,000 |
1987/08/28 | 556 | 569 | 556 | 559 | 422,000 |
1987/08/27 | 565 | 569 | 561 | 562 | 373,000 |
1987/08/26 | 560 | 569 | 555 | 565 | 164,000 |
1987/08/25 | 570 | 575 | 555 | 555 | 193,000 |
1987/08/24 | 569 | 569 | 560 | 565 | 88,000 |
1987/08/22 | 560 | 560 | 549 | 550 | 104,000 |
1987/08/21 | 551 | 565 | 550 | 565 | 113,000 |
1987/08/20 | 565 | 570 | 551 | 551 | 45,000 |
1987/08/19 | 550 | 566 | 546 | 546 | 120,000 |
1987/08/18 | 541 | 550 | 540 | 545 | 91,000 |
1987/08/17 | 537 | 547 | 536 | 539 | 146,000 |
1987/08/14 | 553 | 567 | 547 | 547 | 229,000 |
1987/08/13 | 558 | 566 | 555 | 555 | 239,000 |
1987/08/12 | 568 | 568 | 558 | 565 | 99,000 |
1987/08/11 | 564 | 567 | 557 | 558 | 175,000 |
1987/08/10 | 560 | 560 | 555 | 556 | 47,000 |
1987/08/07 | 551 | 565 | 551 | 553 | 108,000 |
1987/08/06 | 560 | 568 | 551 | 551 | 99,000 |
1987/08/05 | 552 | 562 | 551 | 551 | 120,000 |
1987/08/04 | 560 | 563 | 550 | 552 | 232,000 |
1987/08/03 | 565 | 569 | 555 | 560 | 163,000 |
1987/08/01 | 550 | 555 | 538 | 555 | 192,000 |
1987/07/31 | 535 | 555 | 532 | 535 | 332,000 |
1987/07/30 | 561 | 561 | 544 | 544 | 253,000 |
1987/07/29 | 570 | 570 | 560 | 561 | 444,000 |
1987/07/28 | 575 | 575 | 555 | 560 | 320,000 |
1987/07/27 | 545 | 566 | 542 | 555 | 147,000 |
1987/07/25 | 550 | 554 | 550 | 550 | 151,000 |
1987/07/24 | 572 | 572 | 553 | 555 | 151,000 |
1987/07/23 | 560 | 560 | 538 | 552 | 169,000 |
1987/07/22 | 566 | 567 | 545 | 550 | 213,000 |
1987/07/21 | 570 | 570 | 552 | 556 | 212,000 |
1987/07/20 | 589 | 589 | 558 | 560 | 220,000 |
1987/07/17 | 590 | 590 | 565 | 570 | 471,000 |
1987/07/16 | 585 | 587 | 570 | 579 | 199,000 |
1987/07/15 | 590 | 595 | 575 | 575 | 303,000 |
1987/07/14 | 607 | 607 | 590 | 590 | 984,000 |
1987/07/13 | 610 | 612 | 600 | 608 | 5,413,999 |
1987/07/10 | 580 | 607 | 575 | 605 | 3,877,999 |
1987/07/09 | 560 | 566 | 558 | 560 | 120,000 |
1987/07/08 | 580 | 582 | 541 | 550 | 441,000 |
1987/07/07 | 563 | 584 | 560 | 570 | 228,000 |
1987/07/06 | 560 | 580 | 560 | 561 | 117,000 |
1987/07/04 | 580 | 590 | 575 | 580 | 320,000 |
1987/07/03 | 589 | 594 | 580 | 580 | 1,688,000 |
1987/07/02 | 570 | 580 | 565 | 579 | 529,000 |
1987/07/01 | 540 | 574 | 540 | 570 | 286,000 |
1987/06/30 | 570 | 570 | 550 | 550 | 119,000 |
1987/06/29 | 560 | 570 | 555 | 560 | 184,000 |
1987/06/27 | 570 | 570 | 560 | 570 | 249,000 |
1987/06/26 | 575 | 575 | 560 | 560 | 276,000 |
1987/06/25 | 574 | 574 | 550 | 570 | 295,000 |
1987/06/24 | 558 | 564 | 542 | 564 | 123,000 |
1987/06/23 | 541 | 561 | 541 | 548 | 124,000 |
1987/06/22 | 558 | 558 | 542 | 549 | 97,000 |
1987/06/19 | 557 | 565 | 549 | 549 | 200,000 |
1987/06/18 | 575 | 579 | 551 | 557 | 263,000 |
1987/06/17 | 587 | 587 | 560 | 570 | 755,000 |
1987/06/16 | 567 | 583 | 560 | 583 | 1,434,000 |
1987/06/15 | 555 | 565 | 546 | 547 | 221,000 |
1987/06/12 | 550 | 551 | 543 | 545 | 318,000 |
1987/06/11 | 563 | 565 | 550 | 550 | 665,000 |
1987/06/10 | 560 | 560 | 545 | 553 | 61,000 |
1987/06/09 | 555 | 555 | 550 | 554 | 37,000 |
1987/06/08 | 562 | 565 | 553 | 555 | 143,000 |
1987/06/06 | 555 | 560 | 551 | 555 | 132,000 |
1987/06/05 | 555 | 560 | 550 | 551 | 168,000 |
1987/06/04 | 561 | 561 | 553 | 555 | 293,000 |
1987/06/03 | 550 | 560 | 550 | 551 | 99,000 |
1987/06/02 | 558 | 565 | 551 | 562 | 322,000 |
1987/06/01 | 568 | 568 | 560 | 564 | 177,000 |
1987/05/30 | 555 | 570 | 550 | 568 | 255,000 |
1987/05/29 | 550 | 556 | 542 | 547 | 517,000 |
1987/05/28 | 540 | 553 | 540 | 546 | 161,000 |
1987/05/27 | 555 | 560 | 540 | 549 | 212,000 |
1987/05/26 | 558 | 570 | 555 | 557 | 482,000 |
1987/05/25 | 554 | 564 | 554 | 555 | 286,000 |
1987/05/23 | 570 | 570 | 554 | 554 | 687,000 |
1987/05/22 | 555 | 574 | 555 | 570 | 2,205,000 |
1987/05/21 | 545 | 546 | 529 | 545 | 189,000 |
1987/05/20 | 522 | 535 | 522 | 523 | 208,000 |
1987/05/19 | 527 | 542 | 527 | 535 | 93,000 |
1987/05/18 | 540 | 540 | 525 | 527 | 51,000 |
1987/05/15 | 549 | 550 | 526 | 530 | 83,000 |
1987/05/14 | 528 | 549 | 528 | 549 | 54,000 |
1987/05/13 | 545 | 550 | 531 | 537 | 108,000 |
1987/05/12 | 541 | 550 | 540 | 545 | 109,000 |
1987/05/11 | 550 | 550 | 540 | 540 | 122,000 |
1987/05/08 | 556 | 560 | 536 | 540 | 201,000 |
1987/05/07 | 546 | 554 | 545 | 546 | 359,000 |
1987/05/06 | 574 | 574 | 557 | 560 | 305,000 |
1987/05/02 | 579 | 579 | 565 | 565 | 695,000 |
1987/05/01 | 570 | 585 | 553 | 576 | 2,614,999 |
1987/04/30 | 549 | 567 | 543 | 563 | 1,100,000 |
1987/04/28 | 514 | 543 | 511 | 543 | 196,000 |
1987/04/27 | 530 | 540 | 530 | 530 | 269,000 |
1987/04/25 | 550 | 550 | 531 | 540 | 202,000 |
1987/04/24 | 552 | 565 | 552 | 552 | 2,574,999 |
1987/04/23 | 546 | 555 | 545 | 549 | 1,754,000 |
1987/04/22 | 508 | 550 | 506 | 550 | 557,000 |
1987/04/21 | 503 | 509 | 503 | 509 | 337,000 |
1987/04/20 | 515 | 519 | 502 | 513 | 472,000 |
1987/04/17 | 530 | 535 | 520 | 520 | 867,000 |
1987/04/16 | 505 | 542 | 505 | 535 | 1,256,000 |
1987/04/15 | 525 | 525 | 501 | 501 | 127,000 |
1987/04/14 | 500 | 528 | 500 | 528 | 221,000 |
1987/04/13 | 521 | 528 | 510 | 510 | 313,000 |
1987/04/10 | 545 | 545 | 518 | 518 | 716,000 |
1987/04/09 | 570 | 570 | 545 | 554 | 1,456,000 |
1987/04/08 | 551 | 571 | 550 | 565 | 4,244,999 |
1987/04/07 | 535 | 539 | 525 | 538 | 1,474,000 |
1987/04/06 | 518 | 533 | 514 | 533 | 1,098,000 |
1987/04/04 | 512 | 513 | 505 | 513 | 302,000 |
1987/04/03 | 475 | 514 | 475 | 500 | 226,000 |
1987/04/02 | 470 | 490 | 468 | 490 | 194,000 |
1987/04/01 | 469 | 485 | 466 | 470 | 144,000 |
1987/03/31 | 465 | 480 | 465 | 468 | 73,000 |
1987/03/30 | 480 | 480 | 465 | 470 | 91,000 |
1987/03/28 | 480 | 480 | 470 | 475 | 95,000 |
1987/03/27 | 470 | 480 | 464 | 475 | 289,000 |
1987/03/26 | 489 | 490 | 470 | 474 | 345,000 |
1987/03/25 | 489 | 499 | 481 | 490 | 164,000 |
1987/03/24 | 493 | 500 | 481 | 484 | 240,000 |
1987/03/23 | 515 | 525 | 480 | 480 | 327,000 |
1987/03/20 | 540 | 540 | 512 | 520 | 503,000 |
1987/03/19 | 559 | 570 | 525 | 543 | 4,132,999 |
1987/03/18 | 514 | 562 | 496 | 562 | 5,083,999 |
1987/03/17 | 510 | 514 | 495 | 513 | 473,000 |
1987/03/16 | 480 | 488 | 480 | 481 | 69,000 |
1987/03/13 | 515 | 515 | 484 | 490 | 244,000 |
1987/03/12 | 500 | 514 | 495 | 495 | 257,000 |
1987/03/11 | 504 | 512 | 490 | 490 | 740,000 |
1987/03/10 | 468 | 505 | 468 | 502 | 580,000 |
1987/03/09 | 486 | 500 | 480 | 480 | 159,000 |
1987/03/07 | 465 | 490 | 463 | 490 | 226,000 |
1987/03/06 | 465 | 473 | 465 | 465 | 155,000 |
1987/03/05 | 470 | 480 | 465 | 467 | 132,000 |
1987/03/04 | 480 | 490 | 475 | 475 | 160,000 |
1987/03/03 | 485 | 490 | 480 | 480 | 81,000 |
1987/03/02 | 510 | 510 | 484 | 495 | 203,000 |
1987/02/28 | 509 | 510 | 495 | 510 | 213,000 |
1987/02/27 | 475 | 510 | 475 | 500 | 1,018,000 |
1987/02/26 | 489 | 498 | 475 | 475 | 278,000 |
1987/02/25 | 510 | 510 | 481 | 481 | 319,000 |
1987/02/24 | 503 | 521 | 503 | 510 | 2,057,000 |
1987/02/23 | 503 | 516 | 501 | 503 | 1,586,000 |
1987/02/20 | 473 | 507 | 473 | 501 | 2,104,000 |
1987/02/19 | 476 | 476 | 458 | 458 | 357,000 |
1987/02/18 | 470 | 497 | 466 | 466 | 811,000 |
1987/02/17 | 520 | 521 | 470 | 470 | 2,879,999 |
1987/02/16 | 440 | 518 | 439 | 518 | 3,112,999 |
1987/02/13 | 412 | 440 | 411 | 440 | 343,000 |
1987/02/12 | 411 | 419 | 411 | 412 | 58,000 |
1987/02/10 | 420 | 420 | 410 | 411 | 23,000 |
1987/02/09 | 419 | 419 | 419 | 419 | 24,000 |
1987/02/07 | 401 | 401 | 401 | 401 | 75,000 |
1987/02/06 | 406 | 420 | 406 | 420 | 63,000 |
1987/02/05 | 413 | 415 | 409 | 409 | 151,000 |
1987/02/04 | 414 | 425 | 412 | 425 | 57,000 |
1987/02/03 | 418 | 425 | 414 | 414 | 40,000 |
1987/02/02 | 420 | 420 | 418 | 418 | 36,000 |
1987/01/31 | 411 | 416 | 410 | 412 | 43,000 |
1987/01/30 | 416 | 420 | 416 | 416 | 79,000 |
1987/01/29 | 425 | 425 | 415 | 416 | 121,000 |
1987/01/28 | 418 | 419 | 413 | 415 | 32,000 |
1987/01/27 | 425 | 429 | 415 | 416 | 81,000 |
1987/01/26 | 434 | 434 | 425 | 425 | 61,000 |
1987/01/24 | 415 | 425 | 413 | 425 | 74,000 |
1987/01/23 | 432 | 432 | 413 | 413 | 108,000 |
1987/01/22 | 424 | 429 | 420 | 429 | 112,000 |
1987/01/21 | 437 | 437 | 421 | 423 | 142,000 |
1987/01/20 | 430 | 440 | 430 | 437 | 502,000 |
1987/01/19 | 412 | 425 | 411 | 425 | 142,000 |
1987/01/16 | 407 | 419 | 407 | 410 | 188,000 |
1987/01/14 | 413 | 413 | 405 | 405 | 102,000 |
1987/01/13 | 415 | 419 | 411 | 415 | 64,000 |
1987/01/12 | 415 | 420 | 410 | 415 | 57,000 |
1987/01/09 | 411 | 415 | 410 | 415 | 100,000 |
1987/01/08 | 410 | 420 | 408 | 410 | 152,000 |
1987/01/07 | 412 | 423 | 408 | 408 | 110,000 |
1987/01/06 | 400 | 410 | 400 | 410 | 49,000 |
1987/01/05 | 396 | 396 | 390 | 396 | 68,000 |