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 |
---|---|---|---|---|---|
1988/12/28 | 650 | 684 | 650 | 661 | 215,000 |
1988/12/27 | 646 | 658 | 646 | 653 | 219,000 |
1988/12/26 | 650 | 660 | 650 | 656 | 177,000 |
1988/12/24 | 670 | 675 | 660 | 660 | 187,000 |
1988/12/23 | 680 | 685 | 661 | 661 | 169,000 |
1988/12/22 | 672 | 680 | 672 | 672 | 190,000 |
1988/12/21 | 690 | 696 | 674 | 675 | 224,000 |
1988/12/20 | 673 | 687 | 671 | 687 | 137,000 |
1988/12/19 | 686 | 695 | 681 | 683 | 97,000 |
1988/12/16 | 700 | 700 | 672 | 680 | 181,000 |
1988/12/15 | 700 | 700 | 694 | 695 | 172,000 |
1988/12/14 | 696 | 700 | 690 | 695 | 193,000 |
1988/12/13 | 692 | 698 | 685 | 686 | 261,000 |
1988/12/12 | 710 | 712 | 702 | 702 | 156,000 |
1988/12/09 | 712 | 718 | 706 | 710 | 427,000 |
1988/12/08 | 702 | 715 | 701 | 705 | 378,000 |
1988/12/07 | 712 | 712 | 691 | 712 | 450,000 |
1988/12/06 | 714 | 718 | 705 | 712 | 405,000 |
1988/12/05 | 709 | 718 | 700 | 704 | 422,000 |
1988/12/03 | 721 | 728 | 704 | 719 | 1,342,000 |
1988/12/02 | 688 | 702 | 680 | 701 | 943,000 |
1988/12/01 | 676 | 680 | 670 | 679 | 669,000 |
1988/11/30 | 658 | 680 | 658 | 666 | 745,000 |
1988/11/29 | 655 | 655 | 645 | 654 | 165,000 |
1988/11/28 | 636 | 656 | 636 | 646 | 272,000 |
1988/11/26 | 632 | 633 | 631 | 633 | 133,000 |
1988/11/25 | 630 | 640 | 629 | 636 | 133,000 |
1988/11/24 | 651 | 654 | 630 | 630 | 214,000 |
1988/11/22 | 656 | 657 | 645 | 646 | 312,000 |
1988/11/21 | 640 | 650 | 640 | 649 | 222,000 |
1988/11/18 | 633 | 640 | 619 | 640 | 389,000 |
1988/11/17 | 616 | 625 | 611 | 623 | 225,000 |
1988/11/16 | 610 | 619 | 610 | 617 | 169,000 |
1988/11/15 | 612 | 615 | 606 | 606 | 110,000 |
1988/11/14 | 605 | 620 | 602 | 602 | 51,000 |
1988/11/11 | 610 | 610 | 600 | 602 | 157,000 |
1988/11/10 | 627 | 627 | 600 | 603 | 142,000 |
1988/11/09 | 618 | 625 | 605 | 617 | 145,000 |
1988/11/08 | 619 | 620 | 617 | 619 | 69,000 |
1988/11/07 | 608 | 620 | 607 | 620 | 157,000 |
1988/11/05 | 606 | 611 | 606 | 606 | 26,000 |
1988/11/04 | 615 | 620 | 604 | 604 | 71,000 |
1988/11/02 | 615 | 615 | 607 | 615 | 143,000 |
1988/11/01 | 610 | 620 | 602 | 602 | 131,000 |
1988/10/31 | 632 | 632 | 620 | 620 | 159,000 |
1988/10/29 | 624 | 626 | 620 | 622 | 96,000 |
1988/10/28 | 622 | 624 | 618 | 620 | 163,000 |
1988/10/27 | 610 | 620 | 602 | 619 | 140,000 |
1988/10/26 | 600 | 612 | 600 | 600 | 122,000 |
1988/10/25 | 595 | 598 | 590 | 598 | 78,000 |
1988/10/24 | 590 | 597 | 590 | 591 | 87,000 |
1988/10/22 | 571 | 590 | 571 | 590 | 58,000 |
1988/10/21 | 588 | 590 | 588 | 588 | 74,000 |
1988/10/20 | 571 | 588 | 571 | 588 | 40,000 |
1988/10/19 | 581 | 589 | 575 | 588 | 80,000 |
1988/10/18 | 570 | 592 | 570 | 571 | 38,000 |
1988/10/17 | 592 | 598 | 590 | 590 | 55,000 |
1988/10/14 | 570 | 599 | 570 | 590 | 71,000 |
1988/10/13 | 590 | 600 | 585 | 599 | 81,000 |
1988/10/12 | 590 | 592 | 581 | 591 | 40,000 |
1988/10/11 | 593 | 593 | 582 | 593 | 59,000 |
1988/10/07 | 596 | 596 | 579 | 580 | 88,000 |
1988/10/06 | 596 | 596 | 590 | 596 | 76,000 |
1988/10/05 | 584 | 600 | 580 | 600 | 99,000 |
1988/10/04 | 590 | 590 | 583 | 583 | 181,000 |
1988/10/03 | 595 | 596 | 590 | 592 | 74,000 |
1988/10/01 | 600 | 600 | 592 | 592 | 55,000 |
1988/09/30 | 590 | 600 | 590 | 590 | 41,000 |
1988/09/29 | 592 | 594 | 582 | 583 | 45,000 |
1988/09/28 | 603 | 603 | 580 | 582 | 125,000 |
1988/09/27 | 610 | 610 | 590 | 598 | 100,000 |
1988/09/26 | 591 | 610 | 591 | 600 | 170,000 |
1988/09/24 | 598 | 600 | 585 | 591 | 48,000 |
1988/09/22 | 605 | 605 | 590 | 592 | 39,000 |
1988/09/21 | 580 | 595 | 580 | 595 | 95,000 |
1988/09/20 | 585 | 595 | 580 | 580 | 139,000 |
1988/09/19 | 595 | 595 | 583 | 583 | 95,000 |
1988/09/16 | 595 | 599 | 580 | 580 | 124,000 |
1988/09/14 | 610 | 610 | 595 | 600 | 94,000 |
1988/09/13 | 611 | 612 | 592 | 610 | 89,000 |
1988/09/12 | 610 | 613 | 603 | 606 | 39,000 |
1988/09/09 | 610 | 610 | 603 | 603 | 168,000 |
1988/09/08 | 606 | 610 | 600 | 603 | 140,000 |
1988/09/07 | 600 | 610 | 600 | 600 | 65,000 |
1988/09/06 | 600 | 610 | 600 | 600 | 43,000 |
1988/09/05 | 613 | 613 | 600 | 600 | 40,000 |
1988/09/03 | 604 | 604 | 600 | 603 | 62,000 |
1988/09/02 | 605 | 609 | 594 | 595 | 66,000 |
1988/09/01 | 610 | 610 | 602 | 602 | 72,000 |
1988/08/31 | 610 | 610 | 601 | 604 | 34,000 |
1988/08/30 | 600 | 610 | 595 | 600 | 139,000 |
1988/08/29 | 597 | 600 | 595 | 598 | 93,000 |
1988/08/27 | 599 | 600 | 589 | 595 | 149,000 |
1988/08/26 | 610 | 610 | 600 | 605 | 60,000 |
1988/08/25 | 617 | 619 | 612 | 612 | 31,000 |
1988/08/24 | 616 | 620 | 615 | 615 | 28,000 |
1988/08/23 | 620 | 620 | 610 | 616 | 73,000 |
1988/08/22 | 615 | 624 | 615 | 620 | 87,000 |
1988/08/19 | 623 | 623 | 615 | 616 | 104,000 |
1988/08/18 | 615 | 620 | 610 | 610 | 52,000 |
1988/08/17 | 615 | 620 | 615 | 618 | 93,000 |
1988/08/16 | 621 | 623 | 613 | 620 | 44,000 |
1988/08/15 | 624 | 625 | 620 | 625 | 37,000 |
1988/08/12 | 629 | 630 | 625 | 625 | 46,000 |
1988/08/11 | 603 | 629 | 603 | 629 | 67,000 |
1988/08/10 | 623 | 623 | 608 | 608 | 68,000 |
1988/08/09 | 624 | 626 | 622 | 625 | 57,000 |
1988/08/08 | 624 | 624 | 620 | 624 | 53,000 |
1988/08/06 | 625 | 628 | 620 | 625 | 55,000 |
1988/08/05 | 626 | 628 | 622 | 627 | 61,000 |
1988/08/04 | 628 | 628 | 625 | 628 | 82,000 |
1988/08/03 | 620 | 635 | 618 | 630 | 59,000 |
1988/08/02 | 615 | 648 | 615 | 630 | 154,000 |
1988/08/01 | 620 | 630 | 615 | 630 | 113,000 |
1988/07/30 | 611 | 620 | 611 | 620 | 42,000 |
1988/07/29 | 606 | 618 | 606 | 610 | 91,000 |
1988/07/28 | 603 | 620 | 603 | 620 | 114,000 |
1988/07/27 | 623 | 623 | 620 | 620 | 134,000 |
1988/07/26 | 608 | 625 | 603 | 625 | 160,000 |
1988/07/25 | 607 | 620 | 605 | 610 | 210,000 |
1988/07/23 | 610 | 620 | 610 | 617 | 111,000 |
1988/07/22 | 645 | 663 | 600 | 610 | 378,000 |
1988/07/21 | 670 | 690 | 651 | 652 | 329,000 |
1988/07/20 | 675 | 685 | 670 | 670 | 389,000 |
1988/07/19 | 676 | 695 | 676 | 677 | 230,000 |
1988/07/18 | 700 | 704 | 686 | 686 | 232,000 |
1988/07/15 | 676 | 699 | 676 | 699 | 213,000 |
1988/07/14 | 680 | 685 | 670 | 675 | 116,000 |
1988/07/13 | 670 | 678 | 666 | 666 | 214,000 |
1988/07/12 | 679 | 688 | 678 | 685 | 142,000 |
1988/07/11 | 685 | 687 | 678 | 678 | 99,000 |
1988/07/08 | 677 | 687 | 677 | 685 | 134,000 |
1988/07/07 | 690 | 690 | 680 | 687 | 160,000 |
1988/07/06 | 695 | 700 | 685 | 690 | 197,000 |
1988/07/05 | 692 | 700 | 692 | 697 | 124,000 |
1988/07/04 | 700 | 710 | 700 | 702 | 122,000 |
1988/07/02 | 728 | 728 | 700 | 705 | 411,000 |
1988/07/01 | 700 | 720 | 700 | 718 | 1,010,000 |
1988/06/30 | 700 | 700 | 691 | 700 | 292,000 |
1988/06/29 | 700 | 708 | 682 | 700 | 424,000 |
1988/06/28 | 688 | 700 | 682 | 700 | 335,000 |
1988/06/27 | 690 | 690 | 680 | 685 | 201,000 |
1988/06/25 | 688 | 690 | 680 | 681 | 155,000 |
1988/06/24 | 695 | 695 | 686 | 694 | 156,000 |
1988/06/23 | 700 | 700 | 681 | 685 | 298,000 |
1988/06/22 | 710 | 710 | 695 | 695 | 422,000 |
1988/06/21 | 695 | 700 | 688 | 700 | 392,000 |
1988/06/20 | 694 | 696 | 685 | 685 | 327,000 |
1988/06/17 | 698 | 698 | 681 | 685 | 303,000 |
1988/06/16 | 680 | 700 | 680 | 681 | 302,000 |
1988/06/15 | 680 | 685 | 670 | 670 | 242,000 |
1988/06/14 | 679 | 683 | 670 | 680 | 177,000 |
1988/06/13 | 669 | 680 | 665 | 677 | 187,000 |
1988/06/10 | 681 | 690 | 669 | 671 | 277,000 |
1988/06/09 | 701 | 710 | 685 | 685 | 655,000 |
1988/06/08 | 714 | 715 | 703 | 703 | 854,000 |
1988/06/07 | 680 | 715 | 677 | 715 | 3,204,999 |
1988/06/06 | 675 | 684 | 672 | 680 | 1,006,000 |
1988/06/04 | 670 | 673 | 662 | 670 | 457,000 |
1988/06/03 | 660 | 665 | 656 | 660 | 351,000 |
1988/06/02 | 666 | 670 | 661 | 665 | 561,000 |
1988/06/01 | 663 | 665 | 660 | 661 | 440,000 |
1988/05/31 | 669 | 674 | 660 | 660 | 421,000 |
1988/05/30 | 660 | 675 | 658 | 670 | 604,000 |
1988/05/28 | 665 | 670 | 660 | 660 | 447,000 |
1988/05/27 | 667 | 675 | 658 | 674 | 1,109,000 |
1988/05/26 | 659 | 667 | 652 | 660 | 1,050,000 |
1988/05/25 | 654 | 659 | 648 | 653 | 1,117,000 |
1988/05/24 | 650 | 652 | 640 | 651 | 564,000 |
1988/05/23 | 650 | 655 | 640 | 647 | 1,816,000 |
1988/05/20 | 639 | 642 | 631 | 640 | 1,336,000 |
1988/05/19 | 618 | 643 | 618 | 626 | 1,970,000 |
1988/05/18 | 620 | 620 | 612 | 618 | 346,000 |
1988/05/17 | 620 | 620 | 613 | 620 | 366,000 |
1988/05/16 | 618 | 620 | 613 | 615 | 175,000 |
1988/05/13 | 615 | 620 | 610 | 620 | 395,000 |
1988/05/12 | 612 | 614 | 605 | 605 | 217,000 |
1988/05/11 | 617 | 618 | 610 | 610 | 217,000 |
1988/05/10 | 609 | 620 | 609 | 615 | 223,000 |
1988/05/09 | 622 | 624 | 619 | 619 | 425,000 |
1988/05/07 | 620 | 620 | 618 | 618 | 333,000 |
1988/05/06 | 619 | 619 | 616 | 618 | 283,000 |
1988/05/02 | 610 | 618 | 608 | 618 | 444,000 |
1988/04/30 | 610 | 614 | 605 | 612 | 235,000 |
1988/04/28 | 613 | 613 | 609 | 610 | 315,000 |
1988/04/27 | 610 | 613 | 594 | 609 | 222,000 |
1988/04/26 | 614 | 614 | 605 | 610 | 321,000 |
1988/04/25 | 595 | 613 | 595 | 612 | 209,000 |
1988/04/23 | 600 | 605 | 595 | 605 | 97,000 |
1988/04/22 | 602 | 605 | 592 | 595 | 210,000 |
1988/04/21 | 605 | 607 | 600 | 603 | 292,000 |
1988/04/20 | 603 | 613 | 603 | 606 | 330,000 |
1988/04/19 | 613 | 614 | 601 | 602 | 458,000 |
1988/04/18 | 600 | 614 | 590 | 613 | 677,000 |
1988/04/15 | 589 | 600 | 586 | 600 | 315,000 |
1988/04/14 | 591 | 593 | 590 | 591 | 100,000 |
1988/04/13 | 587 | 593 | 586 | 591 | 97,000 |
1988/04/12 | 588 | 595 | 586 | 586 | 138,000 |
1988/04/11 | 595 | 595 | 585 | 588 | 111,000 |
1988/04/08 | 598 | 598 | 585 | 588 | 224,000 |
1988/04/07 | 596 | 600 | 588 | 588 | 304,000 |
1988/04/06 | 595 | 595 | 588 | 595 | 275,000 |
1988/04/05 | 602 | 602 | 591 | 591 | 571,000 |
1988/04/04 | 586 | 608 | 585 | 596 | 1,236,000 |
1988/04/02 | 579 | 583 | 579 | 583 | 116,000 |
1988/04/01 | 580 | 580 | 575 | 578 | 152,000 |
1988/03/31 | 580 | 580 | 573 | 578 | 64,000 |
1988/03/30 | 570 | 575 | 570 | 570 | 126,000 |
1988/03/29 | 575 | 583 | 571 | 580 | 76,000 |
1988/03/28 | 556 | 575 | 556 | 574 | 99,000 |
1988/03/26 | 576 | 576 | 558 | 575 | 87,000 |
1988/03/25 | 561 | 575 | 560 | 570 | 74,000 |
1988/03/24 | 575 | 575 | 565 | 566 | 170,000 |
1988/03/23 | 565 | 575 | 565 | 570 | 69,000 |
1988/03/22 | 553 | 559 | 553 | 556 | 121,000 |
1988/03/18 | 574 | 574 | 559 | 560 | 260,000 |
1988/03/17 | 580 | 582 | 565 | 568 | 153,000 |
1988/03/16 | 584 | 584 | 569 | 577 | 67,000 |
1988/03/15 | 564 | 584 | 564 | 583 | 160,000 |
1988/03/14 | 591 | 592 | 576 | 584 | 202,000 |
1988/03/11 | 592 | 593 | 579 | 590 | 322,000 |
1988/03/10 | 580 | 592 | 575 | 585 | 687,000 |
1988/03/09 | 570 | 575 | 565 | 575 | 240,000 |
1988/03/08 | 570 | 575 | 560 | 570 | 325,000 |
1988/03/07 | 575 | 575 | 570 | 570 | 63,000 |
1988/03/05 | 578 | 578 | 572 | 572 | 46,000 |
1988/03/04 | 570 | 573 | 565 | 573 | 159,000 |
1988/03/03 | 570 | 575 | 568 | 570 | 219,000 |
1988/03/02 | 573 | 580 | 570 | 570 | 284,000 |
1988/03/01 | 565 | 570 | 560 | 570 | 1,100,000 |
1988/02/29 | 555 | 560 | 553 | 560 | 305,000 |
1988/02/27 | 552 | 553 | 550 | 553 | 103,000 |
1988/02/26 | 563 | 564 | 551 | 551 | 297,000 |
1988/02/25 | 565 | 565 | 550 | 560 | 205,000 |
1988/02/24 | 551 | 570 | 550 | 563 | 187,000 |
1988/02/23 | 549 | 550 | 548 | 550 | 58,000 |
1988/02/22 | 551 | 555 | 547 | 551 | 84,000 |
1988/02/19 | 546 | 554 | 546 | 550 | 99,000 |
1988/02/18 | 550 | 555 | 550 | 552 | 40,000 |
1988/02/17 | 555 | 559 | 545 | 546 | 186,000 |
1988/02/16 | 555 | 564 | 540 | 555 | 187,000 |
1988/02/15 | 567 | 568 | 558 | 564 | 91,000 |
1988/02/12 | 556 | 565 | 540 | 565 | 154,000 |
1988/02/10 | 558 | 565 | 550 | 550 | 168,000 |
1988/02/09 | 560 | 560 | 550 | 558 | 169,000 |
1988/02/08 | 562 | 562 | 552 | 558 | 94,000 |
1988/02/06 | 550 | 555 | 550 | 555 | 42,000 |
1988/02/05 | 554 | 554 | 546 | 550 | 86,000 |
1988/02/04 | 567 | 567 | 555 | 555 | 33,000 |
1988/02/03 | 553 | 564 | 553 | 558 | 64,000 |
1988/02/02 | 546 | 569 | 546 | 553 | 177,000 |
1988/02/01 | 553 | 560 | 550 | 550 | 71,000 |
1988/01/30 | 561 | 565 | 555 | 556 | 80,000 |
1988/01/29 | 577 | 580 | 565 | 565 | 123,000 |
1988/01/28 | 570 | 570 | 545 | 567 | 287,000 |
1988/01/27 | 589 | 589 | 561 | 567 | 460,000 |
1988/01/26 | 595 | 595 | 580 | 590 | 804,000 |
1988/01/25 | 575 | 604 | 574 | 589 | 2,229,000 |
1988/01/23 | 554 | 558 | 541 | 555 | 163,000 |
1988/01/22 | 520 | 565 | 518 | 564 | 1,245,000 |
1988/01/21 | 510 | 510 | 500 | 510 | 69,000 |
1988/01/20 | 510 | 510 | 501 | 502 | 74,000 |
1988/01/19 | 511 | 511 | 500 | 510 | 47,000 |
1988/01/18 | 521 | 521 | 510 | 510 | 49,000 |
1988/01/14 | 491 | 505 | 491 | 501 | 115,000 |
1988/01/13 | 510 | 510 | 491 | 491 | 102,000 |
1988/01/12 | 516 | 516 | 511 | 515 | 82,000 |
1988/01/11 | 503 | 505 | 500 | 501 | 49,000 |
1988/01/08 | 510 | 515 | 505 | 509 | 350,000 |
1988/01/07 | 490 | 510 | 488 | 501 | 253,000 |
1988/01/06 | 480 | 485 | 477 | 485 | 236,000 |
1988/01/05 | 480 | 480 | 470 | 475 | 99,000 |
1988/01/04 | 470 | 475 | 470 | 470 | 36,000 |