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 |
---|---|---|---|---|---|
1994/12/30 | 687 | 700 | 676 | 676 | 1,820,000 |
1994/12/29 | 656 | 688 | 645 | 688 | 2,498,000 |
1994/12/28 | 636 | 664 | 634 | 660 | 2,050,000 |
1994/12/27 | 626 | 635 | 623 | 634 | 658,000 |
1994/12/26 | 630 | 634 | 621 | 627 | 609,000 |
1994/12/22 | 610 | 623 | 605 | 620 | 1,028,000 |
1994/12/21 | 603 | 605 | 600 | 604 | 302,000 |
1994/12/20 | 603 | 606 | 597 | 605 | 536,000 |
1994/12/19 | 597 | 605 | 597 | 599 | 338,000 |
1994/12/16 | 603 | 603 | 589 | 597 | 291,000 |
1994/12/15 | 609 | 609 | 595 | 595 | 376,000 |
1994/12/14 | 586 | 607 | 585 | 603 | 938,000 |
1994/12/13 | 588 | 601 | 582 | 584 | 692,000 |
1994/12/12 | 600 | 600 | 584 | 587 | 512,000 |
1994/12/09 | 605 | 608 | 596 | 597 | 1,972,000 |
1994/12/08 | 619 | 619 | 614 | 615 | 552,000 |
1994/12/07 | 620 | 628 | 613 | 620 | 1,234,000 |
1994/12/06 | 590 | 620 | 590 | 620 | 2,010,000 |
1994/12/05 | 595 | 596 | 588 | 590 | 325,000 |
1994/12/02 | 591 | 595 | 585 | 586 | 240,000 |
1994/12/01 | 600 | 603 | 595 | 598 | 792,000 |
1994/11/30 | 595 | 600 | 586 | 600 | 835,000 |
1994/11/29 | 600 | 609 | 593 | 594 | 1,813,000 |
1994/11/28 | 600 | 605 | 585 | 587 | 2,806,000 |
1994/11/25 | 547 | 570 | 547 | 570 | 368,000 |
1994/11/24 | 555 | 560 | 547 | 547 | 430,000 |
1994/11/22 | 559 | 575 | 552 | 575 | 435,000 |
1994/11/21 | 594 | 597 | 569 | 569 | 1,136,000 |
1994/11/18 | 576 | 587 | 572 | 584 | 685,000 |
1994/11/17 | 570 | 580 | 566 | 566 | 206,000 |
1994/11/16 | 575 | 580 | 561 | 570 | 280,000 |
1994/11/15 | 580 | 585 | 564 | 582 | 309,000 |
1994/11/14 | 551 | 580 | 540 | 580 | 284,000 |
1994/11/11 | 553 | 560 | 547 | 560 | 392,000 |
1994/11/10 | 543 | 549 | 540 | 548 | 217,000 |
1994/11/09 | 553 | 559 | 535 | 538 | 153,000 |
1994/11/08 | 556 | 561 | 551 | 552 | 180,000 |
1994/11/07 | 575 | 579 | 558 | 566 | 423,000 |
1994/11/04 | 570 | 588 | 565 | 585 | 750,000 |
1994/11/02 | 556 | 567 | 555 | 560 | 1,363,000 |
1994/11/01 | 549 | 557 | 545 | 557 | 582,000 |
1994/10/31 | 528 | 550 | 528 | 550 | 643,000 |
1994/10/28 | 527 | 528 | 520 | 528 | 193,000 |
1994/10/27 | 523 | 525 | 513 | 519 | 146,000 |
1994/10/26 | 520 | 521 | 515 | 518 | 153,000 |
1994/10/25 | 524 | 524 | 516 | 516 | 331,000 |
1994/10/24 | 515 | 523 | 515 | 520 | 152,000 |
1994/10/21 | 525 | 525 | 518 | 523 | 177,000 |
1994/10/20 | 515 | 525 | 515 | 520 | 253,000 |
1994/10/19 | 515 | 521 | 515 | 515 | 251,000 |
1994/10/18 | 511 | 515 | 508 | 515 | 273,000 |
1994/10/17 | 516 | 525 | 516 | 524 | 258,000 |
1994/10/14 | 530 | 530 | 517 | 525 | 643,000 |
1994/10/13 | 529 | 532 | 523 | 532 | 452,000 |
1994/10/12 | 513 | 530 | 512 | 529 | 390,000 |
1994/10/11 | 519 | 519 | 502 | 502 | 127,000 |
1994/10/07 | 515 | 517 | 510 | 511 | 116,000 |
1994/10/06 | 517 | 517 | 505 | 505 | 119,000 |
1994/10/05 | 502 | 518 | 502 | 518 | 306,000 |
1994/10/04 | 510 | 511 | 502 | 502 | 231,000 |
1994/10/03 | 496 | 509 | 496 | 509 | 121,000 |
1994/09/30 | 504 | 505 | 496 | 498 | 181,000 |
1994/09/29 | 500 | 507 | 498 | 500 | 120,000 |
1994/09/28 | 500 | 509 | 493 | 496 | 175,000 |
1994/09/27 | 520 | 520 | 495 | 500 | 270,000 |
1994/09/26 | 503 | 520 | 501 | 516 | 355,000 |
1994/09/22 | 508 | 508 | 495 | 498 | 137,000 |
1994/09/21 | 490 | 510 | 490 | 510 | 105,000 |
1994/09/20 | 490 | 495 | 488 | 489 | 209,000 |
1994/09/19 | 501 | 501 | 485 | 488 | 192,000 |
1994/09/16 | 515 | 520 | 505 | 506 | 232,000 |
1994/09/14 | 511 | 518 | 505 | 508 | 356,000 |
1994/09/13 | 486 | 509 | 485 | 509 | 151,000 |
1994/09/12 | 490 | 490 | 485 | 485 | 91,000 |
1994/09/09 | 485 | 503 | 485 | 485 | 1,005,000 |
1994/09/08 | 481 | 492 | 481 | 485 | 185,000 |
1994/09/07 | 503 | 503 | 484 | 486 | 221,000 |
1994/09/06 | 510 | 513 | 495 | 504 | 157,000 |
1994/09/05 | 499 | 510 | 497 | 510 | 140,000 |
1994/09/02 | 497 | 500 | 495 | 500 | 168,000 |
1994/09/01 | 505 | 508 | 500 | 500 | 259,000 |
1994/08/31 | 502 | 514 | 502 | 505 | 221,000 |
1994/08/30 | 519 | 519 | 508 | 508 | 185,000 |
1994/08/29 | 530 | 530 | 519 | 519 | 349,000 |
1994/08/26 | 519 | 520 | 511 | 520 | 823,000 |
1994/08/25 | 510 | 522 | 509 | 522 | 1,627,000 |
1994/08/24 | 495 | 504 | 491 | 500 | 415,000 |
1994/08/23 | 484 | 490 | 478 | 490 | 302,000 |
1994/08/22 | 496 | 496 | 483 | 486 | 269,000 |
1994/08/19 | 505 | 506 | 494 | 500 | 952,000 |
1994/08/18 | 495 | 512 | 492 | 511 | 2,204,000 |
1994/08/17 | 487 | 495 | 486 | 492 | 1,231,000 |
1994/08/16 | 465 | 472 | 465 | 472 | 216,000 |
1994/08/15 | 462 | 464 | 459 | 460 | 141,000 |
1994/08/12 | 461 | 467 | 461 | 465 | 712,000 |
1994/08/11 | 454 | 459 | 452 | 457 | 648,000 |
1994/08/10 | 438 | 442 | 435 | 439 | 157,000 |
1994/08/09 | 433 | 435 | 431 | 435 | 63,000 |
1994/08/08 | 430 | 431 | 430 | 430 | 41,000 |
1994/08/05 | 435 | 435 | 431 | 432 | 118,000 |
1994/08/04 | 434 | 434 | 431 | 434 | 54,000 |
1994/08/03 | 432 | 436 | 432 | 434 | 31,000 |
1994/08/02 | 438 | 438 | 432 | 437 | 77,000 |
1994/08/01 | 429 | 440 | 428 | 429 | 86,000 |
1994/07/29 | 440 | 440 | 434 | 434 | 109,000 |
1994/07/28 | 436 | 436 | 420 | 433 | 151,000 |
1994/07/27 | 438 | 440 | 430 | 438 | 115,000 |
1994/07/26 | 440 | 444 | 437 | 443 | 52,000 |
1994/07/25 | 445 | 445 | 436 | 437 | 107,000 |
1994/07/22 | 453 | 453 | 440 | 440 | 265,000 |
1994/07/21 | 454 | 454 | 450 | 453 | 68,000 |
1994/07/20 | 457 | 457 | 450 | 455 | 83,000 |
1994/07/19 | 454 | 457 | 452 | 457 | 94,000 |
1994/07/18 | 452 | 455 | 448 | 452 | 52,000 |
1994/07/15 | 459 | 459 | 450 | 453 | 106,000 |
1994/07/14 | 448 | 449 | 446 | 449 | 87,000 |
1994/07/13 | 439 | 444 | 436 | 444 | 27,000 |
1994/07/12 | 440 | 445 | 437 | 439 | 86,000 |
1994/07/11 | 440 | 445 | 438 | 440 | 64,000 |
1994/07/08 | 439 | 446 | 439 | 445 | 345,000 |
1994/07/07 | 446 | 450 | 441 | 442 | 108,000 |
1994/07/06 | 455 | 456 | 446 | 446 | 134,000 |
1994/07/05 | 446 | 455 | 446 | 450 | 92,000 |
1994/07/04 | 452 | 456 | 445 | 445 | 88,000 |
1994/07/01 | 447 | 451 | 439 | 449 | 238,000 |
1994/06/30 | 438 | 457 | 438 | 457 | 178,000 |
1994/06/29 | 452 | 456 | 441 | 443 | 339,000 |
1994/06/28 | 446 | 457 | 445 | 456 | 166,000 |
1994/06/27 | 455 | 455 | 437 | 439 | 430,000 |
1994/06/24 | 465 | 470 | 457 | 465 | 197,000 |
1994/06/23 | 459 | 470 | 457 | 470 | 327,000 |
1994/06/22 | 459 | 459 | 450 | 450 | 358,000 |
1994/06/21 | 470 | 475 | 455 | 469 | 468,000 |
1994/06/20 | 485 | 495 | 475 | 480 | 378,000 |
1994/06/17 | 476 | 493 | 476 | 485 | 221,000 |
1994/06/16 | 480 | 484 | 477 | 481 | 121,000 |
1994/06/15 | 495 | 496 | 475 | 475 | 357,000 |
1994/06/14 | 500 | 500 | 488 | 491 | 387,000 |
1994/06/13 | 475 | 508 | 475 | 508 | 468,000 |
1994/06/10 | 475 | 488 | 468 | 480 | 1,184,000 |
1994/06/09 | 455 | 470 | 453 | 470 | 542,000 |
1994/06/08 | 443 | 460 | 443 | 458 | 384,000 |
1994/06/07 | 440 | 447 | 435 | 447 | 92,000 |
1994/06/06 | 442 | 442 | 431 | 436 | 26,000 |
1994/06/03 | 441 | 445 | 432 | 443 | 272,000 |
1994/06/02 | 445 | 453 | 440 | 441 | 418,000 |
1994/06/01 | 444 | 444 | 438 | 443 | 327,000 |
1994/05/31 | 436 | 445 | 436 | 445 | 295,000 |
1994/05/30 | 437 | 439 | 435 | 435 | 127,000 |
1994/05/27 | 424 | 436 | 424 | 435 | 172,000 |
1994/05/26 | 420 | 430 | 420 | 425 | 143,000 |
1994/05/25 | 428 | 428 | 420 | 420 | 192,000 |
1994/05/24 | 407 | 422 | 407 | 422 | 282,000 |
1994/05/23 | 420 | 420 | 407 | 412 | 315,000 |
1994/05/20 | 409 | 414 | 409 | 410 | 145,000 |
1994/05/19 | 410 | 419 | 403 | 414 | 230,000 |
1994/05/18 | 417 | 417 | 400 | 410 | 72,000 |
1994/05/17 | 412 | 415 | 410 | 412 | 26,000 |
1994/05/16 | 424 | 424 | 418 | 418 | 68,000 |
1994/05/13 | 420 | 420 | 418 | 419 | 306,000 |
1994/05/12 | 425 | 425 | 415 | 416 | 84,000 |
1994/05/11 | 419 | 420 | 415 | 420 | 107,000 |
1994/05/10 | 419 | 419 | 412 | 414 | 57,000 |
1994/05/09 | 410 | 414 | 410 | 412 | 50,000 |
1994/05/06 | 407 | 419 | 404 | 419 | 18,000 |
1994/05/02 | 405 | 409 | 404 | 404 | 91,000 |
1994/04/28 | 409 | 419 | 406 | 410 | 138,000 |
1994/04/27 | 412 | 412 | 403 | 410 | 71,000 |
1994/04/26 | 411 | 411 | 402 | 409 | 143,000 |
1994/04/25 | 419 | 419 | 401 | 406 | 135,000 |
1994/04/22 | 416 | 424 | 411 | 419 | 117,000 |
1994/04/21 | 418 | 418 | 411 | 411 | 62,000 |
1994/04/20 | 417 | 426 | 415 | 416 | 89,000 |
1994/04/19 | 425 | 428 | 416 | 416 | 100,000 |
1994/04/18 | 426 | 430 | 421 | 428 | 166,000 |
1994/04/15 | 423 | 425 | 415 | 416 | 158,000 |
1994/04/14 | 417 | 420 | 409 | 410 | 207,000 |
1994/04/13 | 404 | 418 | 401 | 417 | 170,000 |
1994/04/12 | 404 | 406 | 400 | 400 | 152,000 |
1994/04/11 | 406 | 409 | 399 | 399 | 94,000 |
1994/04/08 | 410 | 415 | 393 | 400 | 529,000 |
1994/04/07 | 402 | 405 | 395 | 405 | 89,000 |
1994/04/06 | 403 | 405 | 398 | 400 | 130,000 |
1994/04/05 | 381 | 393 | 381 | 393 | 44,000 |
1994/04/04 | 376 | 383 | 369 | 376 | 181,000 |
1994/04/01 | 381 | 395 | 381 | 389 | 151,000 |
1994/03/31 | 395 | 398 | 381 | 391 | 196,000 |
1994/03/30 | 393 | 395 | 388 | 395 | 204,000 |
1994/03/29 | 410 | 419 | 402 | 403 | 130,000 |
1994/03/28 | 392 | 411 | 392 | 409 | 120,000 |
1994/03/25 | 405 | 411 | 395 | 395 | 182,000 |
1994/03/24 | 411 | 418 | 401 | 415 | 81,000 |
1994/03/23 | 425 | 425 | 410 | 415 | 116,000 |
1994/03/22 | 425 | 429 | 415 | 422 | 140,000 |
1994/03/18 | 425 | 430 | 422 | 423 | 196,000 |
1994/03/17 | 434 | 435 | 424 | 430 | 377,000 |
1994/03/16 | 427 | 447 | 427 | 432 | 412,000 |
1994/03/15 | 420 | 430 | 415 | 428 | 225,000 |
1994/03/14 | 419 | 429 | 419 | 420 | 337,000 |
1994/03/11 | 418 | 418 | 409 | 409 | 1,184,000 |
1994/03/10 | 399 | 410 | 394 | 409 | 312,000 |
1994/03/09 | 393 | 396 | 379 | 394 | 180,000 |
1994/03/08 | 387 | 398 | 387 | 396 | 61,000 |
1994/03/07 | 390 | 402 | 380 | 388 | 244,000 |
1994/03/04 | 391 | 395 | 390 | 391 | 297,000 |
1994/03/03 | 392 | 395 | 386 | 395 | 98,000 |
1994/03/02 | 390 | 399 | 390 | 392 | 130,000 |
1994/03/01 | 395 | 399 | 391 | 399 | 158,000 |
1994/02/28 | 388 | 395 | 385 | 395 | 109,000 |
1994/02/25 | 390 | 395 | 383 | 394 | 251,000 |
1994/02/24 | 398 | 398 | 386 | 396 | 81,000 |
1994/02/23 | 380 | 385 | 380 | 380 | 121,000 |
1994/02/22 | 390 | 395 | 382 | 390 | 104,000 |
1994/02/21 | 360 | 395 | 358 | 395 | 227,000 |
1994/02/18 | 376 | 376 | 367 | 368 | 158,000 |
1994/02/17 | 373 | 376 | 370 | 376 | 179,000 |
1994/02/16 | 376 | 377 | 371 | 372 | 190,000 |
1994/02/15 | 366 | 375 | 365 | 371 | 318,000 |
1994/02/14 | 400 | 407 | 386 | 386 | 250,000 |
1994/02/10 | 410 | 415 | 406 | 415 | 222,000 |
1994/02/09 | 416 | 420 | 401 | 405 | 213,000 |
1994/02/08 | 421 | 429 | 420 | 421 | 285,000 |
1994/02/07 | 414 | 419 | 414 | 415 | 99,000 |
1994/02/04 | 410 | 424 | 410 | 424 | 199,000 |
1994/02/03 | 419 | 424 | 406 | 415 | 286,000 |
1994/02/02 | 412 | 425 | 406 | 419 | 350,000 |
1994/02/01 | 416 | 430 | 409 | 422 | 616,000 |
1994/01/31 | 395 | 416 | 393 | 416 | 470,000 |
1994/01/28 | 365 | 375 | 365 | 370 | 84,000 |
1994/01/27 | 389 | 390 | 367 | 370 | 227,000 |
1994/01/26 | 365 | 390 | 365 | 390 | 200,000 |
1994/01/25 | 358 | 379 | 358 | 370 | 503,000 |
1994/01/24 | 365 | 370 | 358 | 368 | 281,000 |
1994/01/21 | 375 | 388 | 375 | 384 | 351,000 |
1994/01/20 | 362 | 380 | 362 | 380 | 534,000 |
1994/01/19 | 357 | 370 | 354 | 370 | 460,000 |
1994/01/18 | 369 | 375 | 347 | 347 | 184,000 |
1994/01/17 | 375 | 380 | 371 | 374 | 151,000 |
1994/01/14 | 370 | 385 | 366 | 380 | 501,000 |
1994/01/13 | 377 | 380 | 367 | 374 | 375,000 |
1994/01/12 | 357 | 382 | 353 | 382 | 612,000 |
1994/01/11 | 351 | 357 | 350 | 353 | 180,000 |
1994/01/10 | 349 | 360 | 349 | 353 | 313,000 |
1994/01/07 | 337 | 348 | 335 | 347 | 197,000 |
1994/01/06 | 350 | 355 | 342 | 342 | 133,000 |
1994/01/05 | 335 | 347 | 335 | 347 | 241,000 |
1994/01/04 | 335 | 343 | 335 | 336 | 60,000 |