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 |
---|---|---|---|---|---|
1998/12/30 | 590 | 598 | 580 | 582 | 117,000 |
1998/12/29 | 596 | 601 | 593 | 600 | 259,000 |
1998/12/28 | 590 | 600 | 589 | 596 | 406,000 |
1998/12/25 | 622 | 622 | 604 | 604 | 241,000 |
1998/12/24 | 591 | 614 | 580 | 612 | 346,000 |
1998/12/22 | 609 | 612 | 591 | 600 | 478,000 |
1998/12/21 | 614 | 616 | 605 | 609 | 312,000 |
1998/12/18 | 617 | 626 | 616 | 616 | 386,000 |
1998/12/17 | 622 | 627 | 611 | 626 | 570,000 |
1998/12/16 | 635 | 645 | 620 | 631 | 635,000 |
1998/12/15 | 636 | 643 | 634 | 635 | 767,000 |
1998/12/14 | 681 | 681 | 646 | 646 | 741,000 |
1998/12/11 | 675 | 700 | 671 | 671 | 1,691,000 |
1998/12/10 | 699 | 706 | 685 | 685 | 763,000 |
1998/12/09 | 691 | 698 | 685 | 698 | 448,000 |
1998/12/08 | 694 | 694 | 686 | 690 | 470,000 |
1998/12/07 | 690 | 696 | 688 | 692 | 387,000 |
1998/12/04 | 675 | 685 | 673 | 685 | 229,000 |
1998/12/03 | 681 | 685 | 671 | 683 | 549,000 |
1998/12/02 | 697 | 697 | 684 | 695 | 271,000 |
1998/12/01 | 683 | 689 | 682 | 687 | 259,000 |
1998/11/30 | 695 | 697 | 690 | 693 | 376,000 |
1998/11/27 | 698 | 708 | 690 | 693 | 632,000 |
1998/11/26 | 699 | 702 | 693 | 699 | 504,000 |
1998/11/25 | 696 | 704 | 690 | 698 | 732,000 |
1998/11/24 | 690 | 700 | 682 | 697 | 745,000 |
1998/11/20 | 670 | 683 | 670 | 680 | 675,000 |
1998/11/19 | 647 | 663 | 647 | 660 | 481,000 |
1998/11/18 | 651 | 672 | 644 | 657 | 2,407,000 |
1998/11/17 | 665 | 668 | 651 | 662 | 861,000 |
1998/11/16 | 671 | 674 | 648 | 664 | 1,428,000 |
1998/11/13 | 693 | 698 | 680 | 681 | 1,254,000 |
1998/11/12 | 732 | 738 | 705 | 713 | 596,000 |
1998/11/11 | 718 | 742 | 716 | 742 | 305,000 |
1998/11/10 | 721 | 731 | 710 | 718 | 1,041,000 |
1998/11/09 | 726 | 739 | 715 | 731 | 124,000 |
1998/11/06 | 711 | 718 | 708 | 712 | 122,000 |
1998/11/05 | 739 | 739 | 701 | 717 | 343,000 |
1998/11/04 | 725 | 740 | 720 | 733 | 451,000 |
1998/11/02 | 720 | 735 | 715 | 715 | 309,000 |
1998/10/30 | 743 | 743 | 711 | 720 | 189,000 |
1998/10/29 | 716 | 740 | 710 | 724 | 225,000 |
1998/10/28 | 728 | 748 | 717 | 717 | 138,000 |
1998/10/27 | 725 | 748 | 715 | 728 | 224,000 |
1998/10/26 | 713 | 723 | 700 | 709 | 222,000 |
1998/10/23 | 744 | 759 | 731 | 733 | 247,000 |
1998/10/22 | 755 | 770 | 730 | 744 | 497,000 |
1998/10/21 | 748 | 760 | 710 | 729 | 700,000 |
1998/10/20 | 717 | 749 | 701 | 746 | 218,000 |
1998/10/19 | 660 | 738 | 660 | 727 | 484,000 |
1998/10/16 | 679 | 689 | 663 | 668 | 311,000 |
1998/10/15 | 690 | 690 | 650 | 669 | 446,000 |
1998/10/14 | 693 | 693 | 680 | 690 | 225,000 |
1998/10/13 | 698 | 699 | 680 | 683 | 413,000 |
1998/10/12 | 680 | 707 | 680 | 700 | 452,000 |
1998/10/09 | 691 | 712 | 650 | 660 | 1,285,000 |
1998/10/08 | 749 | 750 | 710 | 711 | 415,000 |
1998/10/07 | 709 | 780 | 709 | 778 | 541,000 |
1998/10/06 | 690 | 704 | 690 | 699 | 300,000 |
1998/10/05 | 695 | 695 | 681 | 690 | 256,000 |
1998/10/02 | 709 | 729 | 691 | 700 | 393,000 |
1998/10/01 | 690 | 710 | 680 | 709 | 575,000 |
1998/09/30 | 760 | 771 | 700 | 700 | 572,000 |
1998/09/29 | 770 | 779 | 750 | 768 | 271,000 |
1998/09/28 | 780 | 800 | 761 | 770 | 372,000 |
1998/09/25 | 772 | 773 | 763 | 771 | 214,000 |
1998/09/24 | 790 | 799 | 783 | 795 | 211,000 |
1998/09/22 | 780 | 782 | 765 | 780 | 370,000 |
1998/09/21 | 767 | 776 | 765 | 776 | 203,000 |
1998/09/18 | 771 | 808 | 770 | 784 | 262,000 |
1998/09/17 | 799 | 804 | 764 | 771 | 229,000 |
1998/09/16 | 799 | 819 | 783 | 795 | 150,000 |
1998/09/14 | 783 | 820 | 756 | 799 | 256,000 |
1998/09/11 | 820 | 820 | 750 | 763 | 2,687,000 |
1998/09/10 | 849 | 855 | 821 | 821 | 266,000 |
1998/09/09 | 854 | 864 | 830 | 839 | 429,000 |
1998/09/08 | 825 | 866 | 825 | 844 | 641,000 |
1998/09/07 | 775 | 825 | 773 | 825 | 485,000 |
1998/09/04 | 790 | 796 | 769 | 770 | 322,000 |
1998/09/03 | 801 | 803 | 772 | 795 | 206,000 |
1998/09/02 | 779 | 802 | 774 | 791 | 494,000 |
1998/09/01 | 741 | 769 | 738 | 769 | 491,000 |
1998/08/31 | 746 | 780 | 745 | 751 | 411,000 |
1998/08/28 | 750 | 774 | 740 | 745 | 856,000 |
1998/08/27 | 772 | 780 | 747 | 762 | 574,000 |
1998/08/26 | 807 | 808 | 781 | 782 | 408,000 |
1998/08/25 | 814 | 822 | 806 | 806 | 204,000 |
1998/08/24 | 808 | 814 | 800 | 807 | 298,000 |
1998/08/21 | 839 | 850 | 828 | 828 | 192,000 |
1998/08/20 | 850 | 855 | 840 | 847 | 186,000 |
1998/08/19 | 831 | 853 | 831 | 842 | 295,000 |
1998/08/18 | 810 | 831 | 803 | 831 | 246,000 |
1998/08/17 | 833 | 833 | 810 | 810 | 417,000 |
1998/08/14 | 835 | 850 | 828 | 840 | 631,000 |
1998/08/13 | 860 | 861 | 830 | 845 | 211,000 |
1998/08/12 | 826 | 868 | 826 | 860 | 528,000 |
1998/08/11 | 850 | 857 | 830 | 835 | 414,000 |
1998/08/10 | 880 | 888 | 866 | 870 | 253,000 |
1998/08/07 | 900 | 908 | 892 | 900 | 323,000 |
1998/08/06 | 913 | 914 | 890 | 892 | 540,000 |
1998/08/05 | 914 | 915 | 904 | 912 | 310,000 |
1998/08/04 | 915 | 922 | 914 | 915 | 302,000 |
1998/08/03 | 916 | 921 | 911 | 919 | 411,000 |
1998/07/31 | 928 | 936 | 912 | 912 | 557,000 |
1998/07/30 | 932 | 935 | 918 | 925 | 312,000 |
1998/07/29 | 934 | 938 | 923 | 932 | 379,000 |
1998/07/28 | 942 | 942 | 931 | 935 | 381,000 |
1998/07/27 | 935 | 941 | 926 | 933 | 615,000 |
1998/07/24 | 925 | 938 | 921 | 935 | 561,000 |
1998/07/23 | 934 | 934 | 921 | 929 | 473,000 |
1998/07/22 | 924 | 931 | 922 | 926 | 415,000 |
1998/07/21 | 930 | 945 | 923 | 923 | 589,000 |
1998/07/17 | 934 | 937 | 920 | 930 | 670,000 |
1998/07/16 | 918 | 935 | 912 | 934 | 1,139,000 |
1998/07/15 | 919 | 920 | 906 | 914 | 406,000 |
1998/07/14 | 910 | 918 | 902 | 918 | 150,000 |
1998/07/13 | 899 | 910 | 888 | 910 | 393,000 |
1998/07/10 | 920 | 921 | 901 | 909 | 1,128,000 |
1998/07/09 | 923 | 923 | 915 | 918 | 417,000 |
1998/07/08 | 929 | 929 | 912 | 926 | 685,000 |
1998/07/07 | 910 | 930 | 905 | 921 | 1,196,000 |
1998/07/06 | 901 | 920 | 897 | 910 | 780,000 |
1998/07/03 | 891 | 905 | 882 | 905 | 1,116,000 |
1998/07/02 | 900 | 915 | 898 | 902 | 2,687,000 |
1998/07/01 | 850 | 890 | 840 | 888 | 1,754,000 |
1998/06/30 | 829 | 856 | 824 | 847 | 1,013,000 |
1998/06/29 | 815 | 824 | 815 | 824 | 165,000 |
1998/06/26 | 810 | 815 | 801 | 815 | 310,000 |
1998/06/25 | 824 | 824 | 810 | 813 | 560,000 |
1998/06/24 | 829 | 830 | 813 | 822 | 470,000 |
1998/06/23 | 826 | 831 | 806 | 829 | 793,000 |
1998/06/22 | 823 | 823 | 800 | 806 | 121,000 |
1998/06/19 | 815 | 824 | 811 | 824 | 357,000 |
1998/06/18 | 828 | 828 | 802 | 817 | 427,000 |
1998/06/17 | 805 | 812 | 795 | 808 | 261,000 |
1998/06/16 | 800 | 810 | 791 | 795 | 794,000 |
1998/06/15 | 825 | 825 | 810 | 810 | 624,000 |
1998/06/12 | 793 | 820 | 788 | 815 | 1,934,000 |
1998/06/11 | 798 | 798 | 783 | 792 | 826,000 |
1998/06/10 | 803 | 803 | 783 | 799 | 757,000 |
1998/06/09 | 798 | 804 | 798 | 803 | 392,000 |
1998/06/08 | 799 | 805 | 795 | 799 | 231,000 |
1998/06/05 | 800 | 809 | 798 | 800 | 342,000 |
1998/06/04 | 799 | 807 | 799 | 803 | 133,000 |
1998/06/03 | 805 | 809 | 791 | 799 | 442,000 |
1998/06/02 | 813 | 825 | 807 | 815 | 263,000 |
1998/06/01 | 821 | 829 | 806 | 806 | 367,000 |
1998/05/29 | 820 | 835 | 818 | 827 | 478,000 |
1998/05/28 | 824 | 837 | 823 | 831 | 453,000 |
1998/05/27 | 825 | 832 | 821 | 830 | 471,000 |
1998/05/26 | 826 | 834 | 821 | 834 | 340,000 |
1998/05/25 | 827 | 835 | 820 | 828 | 380,000 |
1998/05/22 | 838 | 838 | 823 | 826 | 645,000 |
1998/05/21 | 809 | 849 | 807 | 835 | 1,372,000 |
1998/05/20 | 779 | 808 | 775 | 799 | 604,000 |
1998/05/19 | 776 | 779 | 761 | 779 | 597,000 |
1998/05/18 | 764 | 781 | 750 | 777 | 730,000 |
1998/05/15 | 750 | 770 | 750 | 762 | 684,000 |
1998/05/14 | 760 | 769 | 755 | 762 | 601,000 |
1998/05/13 | 768 | 768 | 750 | 764 | 611,000 |
1998/05/12 | 799 | 799 | 766 | 766 | 512,000 |
1998/05/11 | 786 | 796 | 786 | 790 | 159,000 |
1998/05/08 | 785 | 795 | 785 | 786 | 1,015,000 |
1998/05/07 | 795 | 795 | 780 | 785 | 601,000 |
1998/05/06 | 809 | 809 | 795 | 797 | 519,000 |
1998/05/01 | 825 | 825 | 808 | 811 | 536,000 |
1998/04/30 | 812 | 830 | 812 | 818 | 644,000 |
1998/04/28 | 816 | 822 | 810 | 810 | 713,000 |
1998/04/27 | 840 | 840 | 815 | 823 | 462,000 |
1998/04/24 | 826 | 850 | 825 | 845 | 1,135,000 |
1998/04/23 | 844 | 844 | 815 | 823 | 1,007,000 |
1998/04/22 | 841 | 844 | 836 | 840 | 435,000 |
1998/04/21 | 846 | 855 | 835 | 846 | 321,000 |
1998/04/20 | 847 | 850 | 836 | 836 | 391,000 |
1998/04/17 | 874 | 874 | 830 | 837 | 743,000 |
1998/04/16 | 899 | 900 | 852 | 864 | 566,000 |
1998/04/15 | 905 | 912 | 899 | 899 | 502,000 |
1998/04/14 | 919 | 930 | 910 | 922 | 623,000 |
1998/04/13 | 908 | 922 | 895 | 920 | 1,292,000 |
1998/04/10 | 890 | 910 | 885 | 909 | 985,000 |
1998/04/09 | 879 | 896 | 870 | 883 | 1,368,000 |
1998/04/08 | 838 | 876 | 838 | 869 | 1,026,000 |
1998/04/07 | 820 | 835 | 820 | 830 | 669,000 |
1998/04/06 | 828 | 828 | 806 | 812 | 639,000 |
1998/04/03 | 830 | 836 | 822 | 826 | 1,235,000 |
1998/04/02 | 840 | 850 | 835 | 836 | 784,000 |
1998/04/01 | 889 | 889 | 835 | 850 | 1,122,000 |
1998/03/31 | 909 | 918 | 895 | 901 | 1,336,000 |
1998/03/30 | 990 | 995 | 905 | 905 | 822,000 |
1998/03/27 | 1,000 | 1,010 | 990 | 991 | 760,000 |
1998/03/26 | 980 | 1,010 | 980 | 995 | 1,880,000 |
1998/03/25 | 1,110 | 1,120 | 1,060 | 1,060 | 604,000 |
1998/03/24 | 1,110 | 1,120 | 1,090 | 1,110 | 855,000 |
1998/03/23 | 1,140 | 1,160 | 1,120 | 1,130 | 420,000 |
1998/03/20 | 1,100 | 1,140 | 1,090 | 1,130 | 453,000 |
1998/03/19 | 1,130 | 1,140 | 1,100 | 1,120 | 700,000 |
1998/03/18 | 1,190 | 1,190 | 1,150 | 1,150 | 417,000 |
1998/03/17 | 1,170 | 1,200 | 1,170 | 1,190 | 380,000 |
1998/03/16 | 1,160 | 1,170 | 1,160 | 1,170 | 208,000 |
1998/03/13 | 1,100 | 1,180 | 1,100 | 1,150 | 1,254,000 |
1998/03/12 | 1,150 | 1,150 | 1,110 | 1,120 | 180,000 |
1998/03/11 | 1,140 | 1,150 | 1,130 | 1,130 | 130,000 |
1998/03/10 | 1,140 | 1,170 | 1,140 | 1,170 | 216,000 |
1998/03/09 | 1,170 | 1,170 | 1,140 | 1,140 | 289,000 |
1998/03/06 | 1,150 | 1,170 | 1,150 | 1,150 | 352,000 |
1998/03/05 | 1,160 | 1,170 | 1,150 | 1,160 | 238,000 |
1998/03/04 | 1,160 | 1,180 | 1,160 | 1,170 | 254,000 |
1998/03/03 | 1,170 | 1,190 | 1,150 | 1,170 | 508,000 |
1998/03/02 | 1,150 | 1,180 | 1,140 | 1,180 | 461,000 |
1998/02/27 | 1,110 | 1,130 | 1,110 | 1,130 | 416,000 |
1998/02/26 | 1,090 | 1,110 | 1,070 | 1,110 | 296,000 |
1998/02/25 | 1,060 | 1,090 | 1,050 | 1,090 | 304,000 |
1998/02/24 | 1,080 | 1,090 | 1,050 | 1,070 | 447,000 |
1998/02/23 | 1,100 | 1,110 | 1,090 | 1,110 | 137,000 |
1998/02/20 | 1,080 | 1,140 | 1,080 | 1,120 | 228,000 |
1998/02/19 | 1,090 | 1,110 | 1,080 | 1,080 | 194,000 |
1998/02/18 | 1,090 | 1,110 | 1,090 | 1,100 | 167,000 |
1998/02/17 | 1,070 | 1,100 | 1,060 | 1,090 | 119,000 |
1998/02/16 | 1,060 | 1,080 | 1,030 | 1,080 | 448,000 |
1998/02/13 | 1,130 | 1,130 | 1,080 | 1,080 | 617,000 |
1998/02/12 | 1,090 | 1,120 | 1,090 | 1,110 | 181,000 |
1998/02/10 | 1,110 | 1,110 | 1,100 | 1,110 | 159,000 |
1998/02/09 | 1,140 | 1,140 | 1,100 | 1,110 | 103,000 |
1998/02/06 | 1,130 | 1,140 | 1,110 | 1,130 | 247,000 |
1998/02/05 | 1,120 | 1,140 | 1,100 | 1,130 | 165,000 |
1998/02/04 | 1,120 | 1,130 | 1,090 | 1,100 | 280,000 |
1998/02/03 | 1,150 | 1,150 | 1,120 | 1,120 | 201,000 |
1998/02/02 | 1,080 | 1,120 | 1,070 | 1,100 | 529,000 |
1998/01/30 | 1,090 | 1,090 | 1,060 | 1,070 | 614,000 |
1998/01/29 | 1,130 | 1,140 | 1,110 | 1,110 | 402,000 |
1998/01/28 | 1,120 | 1,130 | 1,090 | 1,110 | 452,000 |
1998/01/27 | 1,110 | 1,150 | 1,070 | 1,100 | 470,000 |
1998/01/26 | 1,180 | 1,190 | 1,100 | 1,100 | 371,000 |
1998/01/23 | 1,160 | 1,200 | 1,150 | 1,190 | 739,000 |
1998/01/22 | 1,130 | 1,160 | 1,130 | 1,160 | 766,000 |
1998/01/21 | 1,120 | 1,140 | 1,120 | 1,130 | 702,000 |
1998/01/20 | 1,100 | 1,120 | 1,090 | 1,090 | 449,000 |
1998/01/19 | 1,120 | 1,140 | 1,110 | 1,120 | 330,000 |
1998/01/16 | 1,050 | 1,100 | 1,050 | 1,100 | 781,000 |
1998/01/14 | 1,040 | 1,060 | 1,040 | 1,050 | 480,000 |
1998/01/13 | 1,020 | 1,030 | 1,000 | 1,030 | 404,000 |
1998/01/12 | 991 | 1,030 | 991 | 1,000 | 330,000 |
1998/01/09 | 1,000 | 1,030 | 985 | 1,020 | 826,000 |
1998/01/08 | 1,060 | 1,080 | 1,010 | 1,010 | 981,000 |
1998/01/07 | 1,040 | 1,060 | 1,030 | 1,050 | 891,000 |
1998/01/06 | 1,060 | 1,060 | 1,020 | 1,030 | 660,000 |
1998/01/05 | 1,060 | 1,080 | 1,050 | 1,050 | 164,000 |