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
1999/12/30 206 210 205 206 229,000
1999/12/29 208 212 205 206 385,000
1999/12/28 220 223 210 215 435,000
1999/12/27 211 220 208 220 309,000
1999/12/24 225 225 209 212 462,000
1999/12/22 210 215 200 214 772,000
1999/12/21 212 212 206 206 355,000
1999/12/20 210 213 206 212 794,000
1999/12/17 223 224 210 213 950,000
1999/12/16 230 234 220 222 642,000
1999/12/15 241 241 230 230 697,000
1999/12/14 246 249 242 242 604,000
1999/12/13 256 257 246 246 602,000
1999/12/10 253 253 251 251 2,690,000
1999/12/09 263 266 255 264 451,000
1999/12/08 268 269 250 253 930,000
1999/12/07 267 275 267 269 397,000
1999/12/06 266 275 265 265 609,000
1999/12/03 275 275 264 265 938,000
1999/12/02 279 285 264 270 597,000
1999/12/01 280 284 274 275 1,185,000
1999/11/30 282 300 280 285 1,673,000
1999/11/29 266 282 266 280 725,000
1999/11/26 255 271 252 261 397,000
1999/11/25 260 263 245 255 1,220,000
1999/11/24 270 270 255 260 1,024,000
1999/11/22 281 286 273 274 609,000
1999/11/19 291 291 280 280 767,000
1999/11/18 295 306 281 281 1,255,000
1999/11/17 290 295 281 289 1,176,000
1999/11/16 268 291 268 288 732,000
1999/11/15 296 299 267 267 994,000
1999/11/12 302 309 296 296 1,416,000
1999/11/11 341 346 308 317 791,000
1999/11/10 366 366 341 345 660,000
1999/11/09 370 378 367 367 221,000
1999/11/08 376 376 362 370 189,000
1999/11/05 372 380 371 371 511,000
1999/11/04 370 380 366 374 592,000
1999/11/02 344 370 344 370 461,000
1999/11/01 349 349 344 345 182,000
1999/10/29 343 354 343 344 410,000
1999/10/28 344 349 342 343 283,000
1999/10/27 356 357 343 343 205,000
1999/10/26 357 359 351 357 394,000
1999/10/25 342 354 341 352 205,000
1999/10/22 343 347 340 341 327,000
1999/10/21 342 348 341 343 316,000
1999/10/20 352 353 341 341 391,000
1999/10/19 358 358 350 351 243,000
1999/10/18 352 360 350 357 369,000
1999/10/15 351 360 348 357 398,000
1999/10/14 350 360 335 351 504,000
1999/10/13 363 369 355 355 570,000
1999/10/12 378 379 365 365 660,000
1999/10/08 380 380 372 373 713,000
1999/10/07 385 385 369 378 874,000
1999/10/06 392 393 382 385 529,000
1999/10/05 386 389 383 384 160,000
1999/10/04 380 393 380 381 271,000
1999/10/01 366 390 366 376 557,000
1999/09/30 370 376 365 365 579,000
1999/09/29 375 377 366 369 343,000
1999/09/28 379 382 372 372 372,000
1999/09/27 372 375 370 370 385,000
1999/09/24 396 396 370 370 487,000
1999/09/22 396 397 389 396 249,000
1999/09/21 394 414 390 405 357,000
1999/09/20 389 395 388 389 309,000
1999/09/17 390 393 385 387 604,000
1999/09/16 405 406 381 390 678,000
1999/09/14 410 412 400 410 449,000
1999/09/13 428 428 418 425 298,000
1999/09/10 403 415 403 415 2,286,000
1999/09/09 419 419 412 413 318,000
1999/09/08 426 426 414 414 335,000
1999/09/07 425 426 420 422 152,000
1999/09/06 417 421 416 419 215,000
1999/09/03 414 425 414 422 185,000
1999/09/02 426 427 411 414 659,000
1999/09/01 429 440 426 432 295,000
1999/08/31 435 435 426 434 329,000
1999/08/30 436 453 436 438 138,000
1999/08/27 433 436 425 435 576,000
1999/08/26 438 439 428 428 314,000
1999/08/25 463 463 435 443 279,000
1999/08/24 463 464 452 464 249,000
1999/08/23 445 460 445 458 349,000
1999/08/20 441 451 435 443 362,000
1999/08/19 430 444 426 442 475,000
1999/08/18 441 450 433 433 379,000
1999/08/17 450 452 444 445 268,000
1999/08/16 436 448 436 447 424,000
1999/08/13 436 437 430 431 914,000
1999/08/12 441 441 436 436 214,000
1999/08/11 442 445 438 440 327,000
1999/08/10 460 460 436 442 351,000
1999/08/09 436 453 436 440 321,000
1999/08/06 441 449 435 436 474,000
1999/08/05 453 453 430 440 598,000
1999/08/04 456 460 450 458 328,000
1999/08/03 457 458 442 454 463,000
1999/08/02 456 474 454 471 185,000
1999/07/30 460 462 452 453 467,000
1999/07/29 462 465 452 462 538,000
1999/07/28 482 482 461 461 388,000
1999/07/27 470 478 470 478 189,000
1999/07/26 474 475 470 470 201,000
1999/07/23 478 483 470 474 546,000
1999/07/22 492 492 468 470 1,012,000
1999/07/21 486 492 486 489 269,000
1999/07/19 488 495 485 488 273,000
1999/07/16 486 491 485 487 407,000
1999/07/15 498 498 485 486 590,000
1999/07/14 495 501 495 498 292,000
1999/07/13 501 506 495 495 308,000
1999/07/12 502 515 498 515 279,000
1999/07/09 495 505 495 497 935,000
1999/07/08 501 502 498 500 360,000
1999/07/07 502 503 498 501 481,000
1999/07/06 500 505 499 500 571,000
1999/07/05 501 504 495 495 421,000
1999/07/02 514 514 495 497 414,000
1999/07/01 500 514 500 501 240,000
1999/06/30 512 515 494 494 688,000
1999/06/29 519 519 501 511 345,000
1999/06/28 521 529 515 516 270,000
1999/06/25 517 527 515 515 288,000
1999/06/24 522 534 514 518 537,000
1999/06/23 539 544 521 527 495,000
1999/06/22 545 553 536 544 458,000
1999/06/21 560 565 540 560 1,017,000
1999/06/18 545 565 540 563 1,423,000
1999/06/17 528 545 527 535 981,000
1999/06/16 516 528 515 521 291,000
1999/06/15 529 530 511 523 377,000
1999/06/14 525 532 521 525 647,000
1999/06/11 520 535 512 525 3,710,000
1999/06/10 489 519 485 515 854,000
1999/06/09 482 483 468 479 1,644,000
1999/06/08 490 493 487 490 266,000
1999/06/07 485 494 484 484 414,000
1999/06/04 488 493 481 484 777,000
1999/06/03 491 494 487 487 523,000
1999/06/02 492 498 491 493 478,000
1999/06/01 490 500 488 500 715,000
1999/05/31 503 503 488 490 595,000
1999/05/28 501 504 500 501 380,000
1999/05/27 505 507 501 505 391,000
1999/05/26 501 508 500 501 524,000
1999/05/25 510 515 503 505 554,000
1999/05/24 516 527 513 515 428,000
1999/05/21 520 529 516 520 455,000
1999/05/20 542 542 515 528 590,000
1999/05/19 533 545 532 540 349,000
1999/05/18 538 540 533 534 366,000
1999/05/17 550 550 540 540 264,000
1999/05/14 553 555 545 549 974,000
1999/05/13 546 553 545 548 246,000
1999/05/12 550 557 550 556 398,000
1999/05/11 557 557 543 545 247,000
1999/05/10 568 576 559 559 363,000
1999/05/07 570 574 560 560 537,000
1999/05/06 548 564 545 564 583,000
1999/04/30 551 555 542 545 726,000
1999/04/28 570 570 551 558 755,000
1999/04/27 574 574 560 560 491,000
1999/04/26 580 587 570 571 352,000
1999/04/23 598 598 575 580 786,000
1999/04/22 583 590 572 590 864,000
1999/04/21 589 602 566 573 2,496,000
1999/04/20 555 589 553 588 3,434,000
1999/04/19 546 553 541 547 888,000
1999/04/16 540 543 539 540 423,000
1999/04/15 548 548 536 537 518,000
1999/04/14 545 550 536 538 625,000
1999/04/13 531 545 526 537 614,000
1999/04/12 535 536 521 521 760,000
1999/04/09 555 555 535 536 1,757,000
1999/04/08 530 540 529 535 767,000
1999/04/07 538 544 525 525 733,000
1999/04/06 555 555 531 531 747,000
1999/04/05 530 553 530 548 759,000
1999/04/02 530 540 529 535 341,000
1999/04/01 520 545 515 543 482,000
1999/03/31 526 528 512 514 777,000
1999/03/30 550 554 523 526 499,000
1999/03/29 547 558 543 544 237,000
1999/03/26 566 566 545 545 480,000
1999/03/25 560 567 546 567 431,000
1999/03/24 540 548 530 530 518,000
1999/03/23 570 572 540 540 500,000
1999/03/19 550 570 550 570 668,000
1999/03/18 567 573 540 540 1,137,000
1999/03/17 560 567 553 567 1,072,000
1999/03/16 540 555 540 555 591,000
1999/03/15 540 548 536 540 583,000
1999/03/12 543 547 528 540 1,649,000
1999/03/11 545 558 533 533 1,144,000
1999/03/10 530 548 525 539 1,347,000
1999/03/09 521 527 511 527 745,000
1999/03/08 510 521 508 521 1,060,000
1999/03/05 497 510 487 497 783,000
1999/03/04 500 503 490 492 457,000
1999/03/03 495 508 492 507 316,000
1999/03/02 510 510 490 490 548,000
1999/03/01 520 525 502 512 301,000
1999/02/26 528 534 518 524 863,000
1999/02/25 500 528 500 528 1,159,000
1999/02/24 504 509 495 495 476,000
1999/02/23 495 500 493 500 494,000
1999/02/22 503 504 480 490 664,000
1999/02/19 511 511 494 498 1,026,000
1999/02/18 512 516 508 515 384,000
1999/02/17 521 528 508 508 685,000
1999/02/16 510 539 507 514 506,000
1999/02/15 513 518 507 508 361,000
1999/02/12 501 530 501 507 749,000
1999/02/10 524 524 507 510 451,000
1999/02/09 524 525 518 524 740,000
1999/02/08 545 545 536 544 164,000
1999/02/05 549 553 540 545 385,000
1999/02/04 557 557 542 553 235,000
1999/02/03 550 557 548 557 223,000
1999/02/02 555 555 550 555 228,000
1999/02/01 556 560 550 553 155,000
1999/01/29 550 557 546 546 256,000
1999/01/28 555 559 545 551 307,000
1999/01/27 550 565 546 565 268,000
1999/01/26 545 556 539 546 675,000
1999/01/25 558 565 545 545 701,000
1999/01/22 558 565 545 559 409,000
1999/01/21 563 575 563 568 437,000
1999/01/20 569 579 562 569 681,000
1999/01/19 551 571 546 570 658,000
1999/01/18 555 565 550 552 676,000
1999/01/14 539 551 535 549 730,000
1999/01/13 515 545 513 545 727,000
1999/01/12 505 518 501 513 481,000
1999/01/11 512 514 502 508 646,000
1999/01/08 520 530 519 522 799,000
1999/01/07 538 544 517 517 763,000
1999/01/06 529 545 525 539 719,000
1999/01/05 540 540 515 528 826,000
1999/01/04 582 582 550 550 318,000

このページの先頭へ