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 |
---|---|---|---|---|---|
1992/12/30 | 502 | 502 | 486 | 486 | 174,000 |
1992/12/29 | 502 | 522 | 501 | 510 | 115,000 |
1992/12/28 | 520 | 530 | 501 | 502 | 157,000 |
1992/12/25 | 530 | 530 | 514 | 520 | 94,000 |
1992/12/24 | 525 | 526 | 515 | 525 | 106,000 |
1992/12/22 | 519 | 530 | 519 | 525 | 112,000 |
1992/12/21 | 530 | 532 | 520 | 523 | 194,000 |
1992/12/18 | 519 | 528 | 513 | 513 | 190,000 |
1992/12/17 | 513 | 532 | 511 | 529 | 167,000 |
1992/12/16 | 538 | 540 | 512 | 513 | 179,000 |
1992/12/15 | 514 | 538 | 513 | 538 | 166,000 |
1992/12/14 | 526 | 526 | 511 | 516 | 84,000 |
1992/12/11 | 531 | 538 | 525 | 529 | 981,000 |
1992/12/10 | 521 | 525 | 510 | 511 | 116,000 |
1992/12/09 | 531 | 540 | 520 | 521 | 99,000 |
1992/12/08 | 530 | 540 | 527 | 530 | 94,000 |
1992/12/07 | 540 | 542 | 525 | 528 | 189,000 |
1992/12/04 | 521 | 543 | 521 | 540 | 146,000 |
1992/12/03 | 529 | 539 | 520 | 520 | 227,000 |
1992/12/02 | 529 | 529 | 516 | 529 | 93,000 |
1992/12/01 | 526 | 540 | 505 | 509 | 149,000 |
1992/11/30 | 534 | 536 | 527 | 536 | 95,000 |
1992/11/27 | 510 | 527 | 510 | 527 | 174,000 |
1992/11/26 | 526 | 539 | 525 | 530 | 180,000 |
1992/11/25 | 528 | 531 | 520 | 529 | 141,000 |
1992/11/24 | 530 | 532 | 526 | 528 | 161,000 |
1992/11/20 | 504 | 535 | 504 | 530 | 197,000 |
1992/11/19 | 509 | 514 | 504 | 514 | 230,000 |
1992/11/18 | 462 | 503 | 462 | 499 | 257,000 |
1992/11/17 | 470 | 473 | 461 | 462 | 207,000 |
1992/11/16 | 478 | 478 | 460 | 478 | 122,000 |
1992/11/13 | 473 | 490 | 470 | 483 | 1,197,000 |
1992/11/12 | 494 | 500 | 486 | 491 | 350,000 |
1992/11/11 | 510 | 510 | 500 | 500 | 172,000 |
1992/11/10 | 521 | 521 | 511 | 511 | 163,000 |
1992/11/09 | 530 | 532 | 513 | 513 | 201,000 |
1992/11/06 | 525 | 539 | 520 | 530 | 151,000 |
1992/11/05 | 533 | 548 | 533 | 535 | 107,000 |
1992/11/04 | 536 | 543 | 534 | 543 | 85,000 |
1992/11/02 | 527 | 537 | 510 | 536 | 62,000 |
1992/10/30 | 548 | 548 | 525 | 527 | 173,000 |
1992/10/29 | 548 | 555 | 548 | 549 | 201,000 |
1992/10/28 | 548 | 555 | 548 | 548 | 178,000 |
1992/10/27 | 535 | 549 | 535 | 548 | 116,000 |
1992/10/26 | 528 | 539 | 528 | 535 | 116,000 |
1992/10/23 | 525 | 539 | 525 | 527 | 122,000 |
1992/10/22 | 515 | 525 | 515 | 525 | 239,000 |
1992/10/21 | 510 | 533 | 510 | 527 | 167,000 |
1992/10/20 | 516 | 527 | 507 | 526 | 222,000 |
1992/10/19 | 525 | 525 | 505 | 506 | 314,000 |
1992/10/16 | 548 | 550 | 537 | 545 | 183,000 |
1992/10/15 | 526 | 548 | 526 | 548 | 84,000 |
1992/10/14 | 560 | 560 | 540 | 540 | 173,000 |
1992/10/13 | 540 | 547 | 540 | 542 | 184,000 |
1992/10/12 | 514 | 540 | 514 | 540 | 148,000 |
1992/10/09 | 540 | 540 | 505 | 514 | 1,274,000 |
1992/10/08 | 519 | 550 | 519 | 550 | 150,000 |
1992/10/07 | 530 | 547 | 529 | 529 | 183,000 |
1992/10/06 | 497 | 529 | 494 | 529 | 328,000 |
1992/10/05 | 515 | 520 | 502 | 507 | 169,000 |
1992/10/02 | 560 | 560 | 531 | 531 | 134,000 |
1992/10/01 | 536 | 549 | 533 | 547 | 205,000 |
1992/09/30 | 566 | 566 | 533 | 534 | 239,000 |
1992/09/29 | 561 | 588 | 556 | 556 | 190,000 |
1992/09/28 | 591 | 598 | 590 | 593 | 37,000 |
1992/09/25 | 601 | 603 | 586 | 586 | 195,000 |
1992/09/24 | 589 | 603 | 587 | 598 | 364,000 |
1992/09/22 | 589 | 589 | 571 | 572 | 240,000 |
1992/09/21 | 589 | 589 | 579 | 579 | 171,000 |
1992/09/18 | 569 | 580 | 553 | 579 | 243,000 |
1992/09/17 | 550 | 579 | 550 | 579 | 197,000 |
1992/09/16 | 566 | 580 | 540 | 580 | 146,000 |
1992/09/14 | 560 | 580 | 557 | 561 | 156,000 |
1992/09/11 | 596 | 596 | 550 | 550 | 1,488,000 |
1992/09/10 | 569 | 589 | 566 | 583 | 548,000 |
1992/09/09 | 531 | 580 | 531 | 579 | 339,000 |
1992/09/08 | 550 | 570 | 550 | 550 | 305,000 |
1992/09/07 | 565 | 570 | 549 | 549 | 224,000 |
1992/09/04 | 577 | 580 | 561 | 567 | 384,000 |
1992/09/03 | 535 | 580 | 525 | 577 | 581,000 |
1992/09/02 | 538 | 540 | 530 | 539 | 180,000 |
1992/09/01 | 555 | 555 | 545 | 548 | 218,000 |
1992/08/31 | 551 | 580 | 543 | 565 | 406,000 |
1992/08/28 | 541 | 588 | 530 | 541 | 1,104,000 |
1992/08/27 | 541 | 541 | 541 | 541 | 411,000 |
1992/08/26 | 451 | 470 | 451 | 461 | 117,000 |
1992/08/25 | 451 | 469 | 451 | 455 | 144,000 |
1992/08/24 | 455 | 476 | 455 | 467 | 364,000 |
1992/08/21 | 445 | 455 | 440 | 447 | 159,000 |
1992/08/20 | 429 | 448 | 429 | 438 | 192,000 |
1992/08/19 | 429 | 429 | 407 | 429 | 160,000 |
1992/08/18 | 446 | 446 | 426 | 428 | 147,000 |
1992/08/17 | 448 | 453 | 447 | 447 | 158,000 |
1992/08/14 | 429 | 448 | 429 | 448 | 576,000 |
1992/08/13 | 424 | 430 | 419 | 419 | 123,000 |
1992/08/12 | 422 | 422 | 410 | 419 | 227,000 |
1992/08/11 | 420 | 431 | 405 | 417 | 165,000 |
1992/08/10 | 416 | 419 | 409 | 419 | 176,000 |
1992/08/07 | 443 | 444 | 425 | 430 | 92,000 |
1992/08/06 | 441 | 448 | 438 | 448 | 168,000 |
1992/08/05 | 433 | 444 | 432 | 443 | 154,000 |
1992/08/04 | 431 | 438 | 423 | 423 | 148,000 |
1992/08/03 | 432 | 438 | 427 | 433 | 150,000 |
1992/07/31 | 415 | 439 | 415 | 438 | 193,000 |
1992/07/30 | 420 | 439 | 420 | 420 | 211,000 |
1992/07/29 | 429 | 429 | 400 | 410 | 166,000 |
1992/07/28 | 430 | 440 | 430 | 430 | 140,000 |
1992/07/27 | 445 | 445 | 416 | 417 | 322,000 |
1992/07/24 | 450 | 450 | 420 | 420 | 302,000 |
1992/07/23 | 419 | 445 | 418 | 445 | 241,000 |
1992/07/22 | 455 | 455 | 417 | 420 | 317,000 |
1992/07/21 | 454 | 456 | 441 | 455 | 609,000 |
1992/07/20 | 460 | 465 | 449 | 449 | 556,000 |
1992/07/17 | 495 | 495 | 470 | 470 | 169,000 |
1992/07/16 | 500 | 505 | 495 | 495 | 161,000 |
1992/07/15 | 508 | 511 | 505 | 505 | 127,000 |
1992/07/14 | 513 | 513 | 488 | 509 | 211,000 |
1992/07/13 | 491 | 513 | 491 | 513 | 199,000 |
1992/07/10 | 505 | 505 | 490 | 495 | 548,000 |
1992/07/09 | 476 | 495 | 475 | 495 | 140,000 |
1992/07/08 | 480 | 480 | 474 | 476 | 68,000 |
1992/07/07 | 491 | 500 | 480 | 480 | 61,000 |
1992/07/06 | 490 | 506 | 490 | 490 | 51,000 |
1992/07/03 | 491 | 500 | 491 | 491 | 129,000 |
1992/07/02 | 502 | 507 | 496 | 501 | 186,000 |
1992/07/01 | 488 | 492 | 473 | 492 | 169,000 |
1992/06/30 | 461 | 485 | 459 | 483 | 207,000 |
1992/06/29 | 465 | 465 | 455 | 456 | 107,000 |
1992/06/26 | 479 | 480 | 460 | 460 | 275,000 |
1992/06/25 | 465 | 475 | 455 | 474 | 180,000 |
1992/06/24 | 470 | 480 | 460 | 460 | 246,000 |
1992/06/23 | 455 | 469 | 455 | 460 | 178,000 |
1992/06/22 | 510 | 510 | 451 | 455 | 400,000 |
1992/06/19 | 481 | 500 | 481 | 500 | 158,000 |
1992/06/18 | 490 | 498 | 470 | 475 | 359,000 |
1992/06/17 | 512 | 516 | 490 | 491 | 320,000 |
1992/06/16 | 516 | 534 | 511 | 515 | 195,000 |
1992/06/15 | 515 | 524 | 511 | 513 | 347,000 |
1992/06/12 | 544 | 544 | 530 | 544 | 2,097,000 |
1992/06/11 | 535 | 550 | 535 | 544 | 157,000 |
1992/06/10 | 545 | 565 | 545 | 545 | 255,000 |
1992/06/09 | 521 | 547 | 521 | 541 | 132,000 |
1992/06/08 | 554 | 554 | 520 | 520 | 214,000 |
1992/06/05 | 554 | 555 | 545 | 545 | 107,000 |
1992/06/04 | 565 | 570 | 551 | 555 | 148,000 |
1992/06/03 | 573 | 579 | 565 | 565 | 112,000 |
1992/06/02 | 570 | 589 | 563 | 563 | 207,000 |
1992/06/01 | 595 | 603 | 560 | 560 | 182,000 |
1992/05/29 | 590 | 595 | 584 | 595 | 80,000 |
1992/05/28 | 555 | 580 | 545 | 580 | 161,000 |
1992/05/27 | 566 | 566 | 540 | 557 | 331,000 |
1992/05/26 | 576 | 584 | 566 | 566 | 126,000 |
1992/05/25 | 575 | 584 | 575 | 584 | 158,000 |
1992/05/22 | 585 | 594 | 575 | 575 | 180,000 |
1992/05/21 | 585 | 604 | 585 | 604 | 120,000 |
1992/05/20 | 605 | 624 | 594 | 595 | 178,000 |
1992/05/19 | 614 | 628 | 607 | 625 | 268,000 |
1992/05/18 | 590 | 605 | 581 | 604 | 315,000 |
1992/05/15 | 618 | 625 | 569 | 570 | 583,000 |
1992/05/14 | 615 | 645 | 606 | 628 | 922,000 |
1992/05/13 | 569 | 586 | 565 | 586 | 283,000 |
1992/05/12 | 570 | 581 | 561 | 565 | 301,000 |
1992/05/11 | 565 | 569 | 562 | 563 | 126,000 |
1992/05/08 | 550 | 560 | 530 | 537 | 269,000 |
1992/05/07 | 525 | 560 | 525 | 560 | 332,000 |
1992/05/06 | 511 | 550 | 511 | 550 | 117,000 |
1992/05/01 | 513 | 525 | 510 | 510 | 166,000 |
1992/04/30 | 543 | 550 | 512 | 512 | 217,000 |
1992/04/28 | 539 | 548 | 533 | 533 | 115,000 |
1992/04/27 | 541 | 564 | 538 | 559 | 127,000 |
1992/04/24 | 560 | 560 | 531 | 531 | 405,000 |
1992/04/23 | 530 | 555 | 525 | 550 | 202,000 |
1992/04/22 | 515 | 520 | 504 | 520 | 388,000 |
1992/04/21 | 530 | 537 | 501 | 502 | 347,000 |
1992/04/20 | 560 | 560 | 540 | 546 | 211,000 |
1992/04/17 | 570 | 580 | 540 | 560 | 344,000 |
1992/04/16 | 600 | 600 | 578 | 580 | 211,000 |
1992/04/15 | 590 | 600 | 581 | 590 | 372,000 |
1992/04/14 | 568 | 568 | 528 | 560 | 232,000 |
1992/04/13 | 588 | 593 | 556 | 558 | 324,000 |
1992/04/10 | 579 | 611 | 575 | 603 | 349,000 |
1992/04/09 | 590 | 600 | 588 | 590 | 179,000 |
1992/04/08 | 575 | 590 | 560 | 590 | 379,000 |
1992/04/07 | 606 | 607 | 580 | 595 | 270,000 |
1992/04/06 | 637 | 644 | 605 | 605 | 114,000 |
1992/04/03 | 637 | 641 | 603 | 637 | 364,000 |
1992/04/02 | 656 | 660 | 616 | 627 | 380,000 |
1992/04/01 | 671 | 681 | 645 | 646 | 170,000 |
1992/03/31 | 696 | 703 | 678 | 680 | 115,000 |
1992/03/30 | 684 | 708 | 681 | 695 | 118,000 |
1992/03/27 | 690 | 710 | 685 | 685 | 97,000 |
1992/03/26 | 700 | 713 | 680 | 680 | 104,000 |
1992/03/25 | 710 | 721 | 680 | 680 | 124,000 |
1992/03/24 | 723 | 723 | 710 | 710 | 79,000 |
1992/03/23 | 715 | 723 | 714 | 723 | 175,000 |
1992/03/19 | 725 | 725 | 681 | 714 | 536,000 |
1992/03/18 | 729 | 729 | 706 | 729 | 257,000 |
1992/03/17 | 710 | 729 | 705 | 729 | 161,000 |
1992/03/16 | 710 | 720 | 705 | 705 | 119,000 |
1992/03/13 | 721 | 730 | 717 | 730 | 1,495,000 |
1992/03/12 | 735 | 750 | 727 | 750 | 124,000 |
1992/03/11 | 740 | 745 | 731 | 735 | 62,000 |
1992/03/10 | 746 | 759 | 730 | 735 | 77,000 |
1992/03/09 | 759 | 759 | 726 | 726 | 32,000 |
1992/03/06 | 730 | 755 | 730 | 755 | 57,000 |
1992/03/05 | 729 | 731 | 722 | 730 | 177,000 |
1992/03/04 | 732 | 760 | 728 | 728 | 76,000 |
1992/03/03 | 760 | 760 | 732 | 732 | 246,000 |
1992/03/02 | 750 | 764 | 750 | 755 | 64,000 |
1992/02/28 | 750 | 750 | 742 | 747 | 75,000 |
1992/02/27 | 764 | 767 | 757 | 759 | 111,000 |
1992/02/26 | 729 | 760 | 729 | 757 | 106,000 |
1992/02/25 | 715 | 730 | 710 | 729 | 144,000 |
1992/02/24 | 742 | 742 | 712 | 715 | 63,000 |
1992/02/21 | 746 | 746 | 726 | 742 | 135,000 |
1992/02/20 | 702 | 713 | 702 | 706 | 105,000 |
1992/02/19 | 695 | 700 | 690 | 691 | 138,000 |
1992/02/18 | 735 | 735 | 706 | 706 | 59,000 |
1992/02/17 | 702 | 724 | 689 | 724 | 90,000 |
1992/02/14 | 720 | 730 | 711 | 711 | 238,000 |
1992/02/13 | 735 | 740 | 720 | 720 | 154,000 |
1992/02/12 | 755 | 755 | 741 | 741 | 87,000 |
1992/02/10 | 759 | 759 | 755 | 755 | 30,000 |
1992/02/07 | 760 | 770 | 756 | 761 | 176,000 |
1992/02/06 | 742 | 764 | 742 | 748 | 143,000 |
1992/02/05 | 741 | 746 | 737 | 737 | 203,000 |
1992/02/04 | 764 | 764 | 745 | 746 | 237,000 |
1992/02/03 | 786 | 787 | 761 | 761 | 122,000 |
1992/01/31 | 755 | 789 | 751 | 785 | 218,000 |
1992/01/30 | 740 | 770 | 740 | 755 | 122,000 |
1992/01/29 | 750 | 751 | 730 | 730 | 78,000 |
1992/01/28 | 740 | 760 | 740 | 740 | 205,000 |
1992/01/27 | 760 | 760 | 740 | 750 | 60,000 |
1992/01/24 | 760 | 760 | 743 | 750 | 147,000 |
1992/01/23 | 770 | 780 | 760 | 760 | 108,000 |
1992/01/22 | 732 | 785 | 732 | 756 | 104,000 |
1992/01/21 | 760 | 770 | 730 | 733 | 148,000 |
1992/01/20 | 787 | 787 | 754 | 760 | 181,000 |
1992/01/17 | 791 | 791 | 781 | 787 | 387,000 |
1992/01/16 | 800 | 800 | 790 | 791 | 129,000 |
1992/01/14 | 785 | 809 | 785 | 785 | 107,000 |
1992/01/13 | 796 | 800 | 781 | 786 | 273,000 |
1992/01/10 | 815 | 820 | 790 | 796 | 356,000 |
1992/01/09 | 830 | 837 | 815 | 815 | 66,000 |
1992/01/08 | 853 | 853 | 828 | 829 | 88,000 |
1992/01/07 | 870 | 870 | 855 | 860 | 135,000 |
1992/01/06 | 833 | 852 | 833 | 852 | 93,000 |