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
1989/12/29 1,270 1,270 1,250 1,250 73,000
1989/12/28 1,250 1,280 1,240 1,250 180,000
1989/12/27 1,290 1,290 1,250 1,250 264,000
1989/12/26 1,270 1,290 1,270 1,280 253,000
1989/12/25 1,240 1,280 1,240 1,270 204,000
1989/12/22 1,270 1,270 1,240 1,260 271,000
1989/12/21 1,270 1,270 1,230 1,260 209,000
1989/12/20 1,260 1,270 1,230 1,230 319,000
1989/12/19 1,270 1,280 1,240 1,260 376,000
1989/12/18 1,260 1,290 1,240 1,290 356,000
1989/12/15 1,240 1,260 1,230 1,260 183,000
1989/12/14 1,270 1,270 1,230 1,240 208,000
1989/12/13 1,250 1,270 1,230 1,240 163,000
1989/12/12 1,220 1,270 1,220 1,230 191,000
1989/12/11 1,250 1,250 1,220 1,220 126,000
1989/12/08 1,270 1,290 1,230 1,270 871,000
1989/12/07 1,230 1,260 1,200 1,260 281,000
1989/12/06 1,150 1,230 1,130 1,210 395,000
1989/12/05 1,180 1,200 1,150 1,160 209,000
1989/12/04 1,160 1,180 1,160 1,180 188,000
1989/12/01 1,180 1,180 1,160 1,160 119,000
1989/11/30 1,180 1,200 1,160 1,200 188,000
1989/11/29 1,200 1,200 1,160 1,160 200,000
1989/11/28 1,180 1,230 1,180 1,200 145,000
1989/11/27 1,220 1,220 1,180 1,200 142,000
1989/11/24 1,210 1,230 1,200 1,220 160,000
1989/11/22 1,190 1,230 1,190 1,210 148,000
1989/11/21 1,250 1,250 1,190 1,210 238,000
1989/11/20 1,210 1,270 1,210 1,250 286,000
1989/11/17 1,270 1,300 1,210 1,240 875,000
1989/11/16 1,120 1,260 1,120 1,240 829,000
1989/11/15 1,120 1,140 1,110 1,110 213,000
1989/11/14 1,120 1,140 1,110 1,120 138,000
1989/11/13 1,130 1,140 1,110 1,140 149,000
1989/11/10 1,130 1,150 1,120 1,120 165,000
1989/11/09 1,130 1,150 1,120 1,150 157,000
1989/11/08 1,120 1,140 1,120 1,130 126,000
1989/11/07 1,120 1,130 1,110 1,120 265,000
1989/11/06 1,110 1,160 1,100 1,140 180,000
1989/11/02 1,150 1,150 1,120 1,120 160,000
1989/11/01 1,100 1,150 1,100 1,150 359,000
1989/10/31 1,120 1,130 1,110 1,120 241,000
1989/10/30 1,150 1,150 1,120 1,130 152,000
1989/10/27 1,160 1,170 1,140 1,170 283,000
1989/10/26 1,190 1,190 1,160 1,160 162,000
1989/10/25 1,170 1,200 1,170 1,180 201,000
1989/10/24 1,210 1,210 1,170 1,170 454,000
1989/10/23 1,220 1,250 1,210 1,210 166,000
1989/10/20 1,210 1,280 1,200 1,220 410,000
1989/10/19 1,220 1,240 1,210 1,210 220,000
1989/10/18 1,250 1,260 1,200 1,220 450,000
1989/10/17 1,290 1,290 1,260 1,260 259,000
1989/10/16 1,240 1,300 1,230 1,260 349,000
1989/10/13 1,260 1,300 1,260 1,260 225,000
1989/10/12 1,280 1,290 1,260 1,260 375,000
1989/10/11 1,280 1,300 1,280 1,290 252,000
1989/10/09 1,310 1,350 1,300 1,300 201,000
1989/10/06 1,330 1,400 1,320 1,320 1,365,000
1989/10/05 1,270 1,370 1,260 1,350 1,120,000
1989/10/04 1,250 1,290 1,250 1,270 602,000
1989/10/03 1,280 1,300 1,250 1,270 834,000
1989/10/02 1,310 1,340 1,290 1,300 664,000
1989/09/29 1,310 1,390 1,310 1,310 1,013,000
1989/09/28 1,320 1,340 1,310 1,310 648,000
1989/09/27 1,390 1,390 1,300 1,340 754,000
1989/09/26 1,390 1,410 1,330 1,380 1,188,000
1989/09/25 1,300 1,370 1,290 1,370 1,103,000
1989/09/22 1,360 1,400 1,340 1,340 2,461,999
1989/09/21 1,470 1,480 1,340 1,380 5,809,999
1989/09/20 1,390 1,460 1,370 1,450 7,167,998
1989/09/19 1,330 1,400 1,310 1,350 3,488,999
1989/09/18 1,290 1,390 1,280 1,320 4,266,999
1989/09/14 1,270 1,350 1,220 1,300 10,027,998
1989/09/13 1,130 1,320 1,120 1,280 11,051,998
1989/09/12 1,080 1,140 1,050 1,120 8,563,998
1989/09/11 915 1,020 906 1,020 680,000
1989/09/08 930 930 915 915 111,000
1989/09/07 913 927 904 924 78,000
1989/09/06 902 923 900 923 127,000
1989/09/05 923 923 906 918 68,000
1989/09/04 906 923 906 923 40,000
1989/09/01 930 930 901 924 98,000
1989/08/31 906 928 905 928 93,000
1989/08/30 928 928 914 925 78,000
1989/08/29 915 930 911 928 98,000
1989/08/28 910 930 910 930 84,000
1989/08/25 930 930 916 920 38,000
1989/08/24 924 930 902 930 56,000
1989/08/23 920 923 912 919 91,000
1989/08/22 935 935 925 925 90,000
1989/08/21 925 937 918 937 83,000
1989/08/18 918 930 910 927 70,000
1989/08/17 920 930 918 918 90,000
1989/08/16 920 920 914 916 90,000
1989/08/15 913 930 913 925 57,000
1989/08/14 907 933 907 933 29,000
1989/08/11 920 930 916 917 58,000
1989/08/10 941 941 916 916 99,000
1989/08/09 946 946 931 931 83,000
1989/08/08 940 946 930 946 126,000
1989/08/07 931 950 928 950 41,000
1989/08/04 924 930 923 930 42,000
1989/08/03 923 950 923 950 198,000
1989/08/02 936 947 920 943 118,000
1989/08/01 900 936 900 936 152,000
1989/07/31 896 910 896 903 137,000
1989/07/28 922 923 903 903 219,000
1989/07/27 945 945 931 932 195,000
1989/07/26 945 947 943 943 245,000
1989/07/25 935 940 935 940 120,000
1989/07/24 936 936 922 930 194,000
1989/07/21 917 934 917 926 152,000
1989/07/20 900 910 900 907 103,000
1989/07/19 896 909 896 902 98,000
1989/07/18 900 903 895 896 218,000
1989/07/17 903 911 899 900 284,000
1989/07/14 902 917 902 907 79,000
1989/07/13 921 927 911 912 172,000
1989/07/12 930 939 930 930 96,000
1989/07/11 932 945 930 930 118,000
1989/07/10 930 940 918 928 102,000
1989/07/07 945 945 926 930 175,000
1989/07/06 945 950 936 944 85,000
1989/07/05 950 950 942 950 109,000
1989/07/04 948 949 941 942 83,000
1989/07/03 950 950 945 946 61,000
1989/06/30 961 961 950 950 129,000
1989/06/29 969 970 951 951 76,000
1989/06/28 950 970 941 969 117,000
1989/06/27 960 980 945 975 148,000
1989/06/26 972 972 946 960 141,000
1989/06/23 955 970 946 962 185,000
1989/06/22 946 956 937 945 90,000
1989/06/21 945 966 945 966 147,000
1989/06/20 970 970 945 955 91,000
1989/06/19 984 984 970 970 83,000
1989/06/16 985 985 945 970 238,000
1989/06/15 980 980 960 965 197,000
1989/06/14 956 980 945 980 133,000
1989/06/13 978 978 956 956 140,000
1989/06/12 950 973 950 968 87,000
1989/06/09 960 970 955 955 78,000
1989/06/08 969 980 960 970 61,000
1989/06/07 975 980 968 969 211,000
1989/06/06 953 975 953 975 155,000
1989/06/05 970 990 970 973 173,000
1989/06/02 1,010 1,020 980 980 251,000
1989/06/01 1,030 1,030 980 1,000 402,000
1989/05/31 994 1,020 990 1,020 1,087,000
1989/05/30 994 994 981 992 194,000
1989/05/29 990 992 978 984 310,000
1989/05/26 981 990 975 987 241,000
1989/05/25 980 980 973 980 145,000
1989/05/24 977 979 968 972 189,000
1989/05/23 980 981 951 977 384,000
1989/05/22 960 980 951 975 212,000
1989/05/19 969 970 941 950 119,000
1989/05/18 962 970 950 960 101,000
1989/05/17 979 980 960 961 172,000
1989/05/16 975 975 962 962 152,000
1989/05/15 979 990 965 970 216,000
1989/05/12 993 993 975 980 519,000
1989/05/11 985 1,000 981 989 1,277,000
1989/05/10 961 985 961 975 398,000
1989/05/09 975 980 960 968 240,000
1989/05/08 994 994 974 974 212,000
1989/05/02 985 985 970 984 274,000
1989/05/01 990 991 970 975 474,000
1989/04/28 985 988 970 980 589,000
1989/04/27 998 998 970 975 924,000
1989/04/26 970 995 959 988 1,910,000
1989/04/25 961 969 951 960 580,000
1989/04/24 969 981 951 951 1,451,000
1989/04/21 936 977 934 965 2,411,999
1989/04/20 920 934 918 934 706,000
1989/04/19 910 935 900 922 656,000
1989/04/18 888 925 885 900 494,000
1989/04/17 883 888 875 885 155,000
1989/04/14 880 880 872 873 111,000
1989/04/13 900 900 872 872 169,000
1989/04/12 900 920 891 892 145,000
1989/04/11 896 906 890 906 109,000
1989/04/10 920 920 891 906 219,000
1989/04/07 880 925 875 925 462,000
1989/04/06 910 914 872 900 228,000
1989/04/05 900 910 900 910 176,000
1989/04/04 910 910 889 900 178,000
1989/04/03 911 919 900 900 229,000
1989/03/31 925 931 890 890 503,000
1989/03/30 899 934 891 925 563,000
1989/03/29 855 880 854 860 317,000
1989/03/28 840 852 830 852 98,000
1989/03/27 850 855 830 830 229,000
1989/03/24 861 861 852 855 176,000
1989/03/23 868 868 851 855 195,000
1989/03/22 859 889 851 889 184,000
1989/03/20 865 875 851 869 112,000
1989/03/17 875 890 862 865 161,000
1989/03/16 871 880 851 851 211,000
1989/03/15 899 899 877 877 243,000
1989/03/14 890 890 875 875 158,000
1989/03/13 899 899 885 890 62,000
1989/03/10 882 889 872 879 137,000
1989/03/09 876 876 863 872 193,000
1989/03/08 895 899 871 873 235,000
1989/03/07 890 899 890 891 87,000
1989/03/06 871 900 871 900 202,000
1989/03/03 900 901 878 878 163,000
1989/03/02 880 888 870 888 76,000
1989/03/01 892 892 865 865 156,000
1989/02/28 891 893 881 881 108,000
1989/02/27 882 895 880 889 169,000
1989/02/23 904 904 874 880 308,000
1989/02/22 920 920 899 899 240,000
1989/02/21 900 920 882 909 283,000
1989/02/20 898 905 880 880 332,000
1989/02/17 893 908 893 908 293,000
1989/02/16 935 935 895 903 406,000
1989/02/15 900 940 895 935 1,016,000
1989/02/14 876 895 874 895 239,000
1989/02/13 880 881 861 876 291,000
1989/02/10 885 895 885 890 418,000
1989/02/09 890 895 875 890 376,000
1989/02/08 872 890 872 873 356,000
1989/02/07 875 885 865 871 360,000
1989/02/06 881 890 875 880 266,000
1989/02/03 880 890 872 880 392,000
1989/02/02 881 900 880 890 354,000
1989/02/01 900 910 880 891 570,000
1989/01/31 870 900 865 900 419,000
1989/01/30 871 873 860 866 651,000
1989/01/28 869 884 860 861 528,000
1989/01/27 891 900 875 876 603,000
1989/01/26 923 923 891 895 494,000
1989/01/25 900 924 891 923 962,000
1989/01/24 901 919 900 910 893,000
1989/01/23 948 948 884 900 830,000
1989/01/20 899 950 876 931 1,879,000
1989/01/19 908 911 875 900 1,488,000
1989/01/18 970 975 910 928 3,374,999
1989/01/17 870 956 863 950 6,598,999
1989/01/13 809 894 806 860 9,331,998
1989/01/12 777 799 755 796 2,344,999
1989/01/11 715 806 715 791 3,911,999
1989/01/10 718 719 708 715 705,000
1989/01/09 675 715 675 713 914,000
1989/01/06 695 700 672 675 396,000
1989/01/05 685 708 685 700 334,000
1989/01/04 678 682 676 682 135,000

このページの先頭へ