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
2007/12/28 450 453 450 453 257,000
2007/12/27 459 463 458 462 309,000
2007/12/26 457 464 455 464 327,000
2007/12/25 463 464 455 457 638,000
2007/12/21 445 452 440 450 1,027,000
2007/12/20 450 450 438 441 679,000
2007/12/19 448 457 445 445 909,000
2007/12/18 443 452 442 451 1,165,000
2007/12/17 452 460 446 448 1,082,000
2007/12/14 471 482 451 462 3,412,000
2007/12/13 483 486 474 474 600,000
2007/12/12 476 489 475 488 986,000
2007/12/11 491 493 483 486 430,000
2007/12/10 491 493 480 482 519,000
2007/12/07 486 496 483 489 1,190,000
2007/12/06 470 475 467 471 800,000
2007/12/05 469 469 460 460 1,235,000
2007/12/04 493 493 472 473 764,000
2007/12/03 487 494 480 482 1,017,000
2007/11/30 479 494 479 482 1,665,000
2007/11/29 461 467 457 466 1,214,000
2007/11/28 457 464 450 454 1,139,000
2007/11/27 440 465 438 454 2,356,000
2007/11/26 492 496 449 451 3,445,000
2007/11/22 491 500 480 486 1,635,000
2007/11/21 499 506 485 486 1,702,000
2007/11/20 471 499 465 496 2,470,000
2007/11/19 481 492 475 476 1,582,000
2007/11/16 496 496 466 471 2,804,000
2007/11/15 505 510 498 508 1,330,000
2007/11/14 491 504 489 497 957,000
2007/11/13 488 494 478 481 814,000
2007/11/12 491 496 478 493 842,000
2007/11/09 502 521 499 501 1,971,000
2007/11/08 501 510 499 508 1,156,000
2007/11/07 530 532 515 515 907,000
2007/11/06 531 545 528 529 899,000
2007/11/05 537 544 526 530 813,000
2007/11/02 541 550 536 545 1,693,000
2007/11/01 567 571 560 564 840,000
2007/10/31 564 580 564 577 1,131,000
2007/10/30 555 558 548 557 1,486,000
2007/10/29 563 576 561 561 1,164,000
2007/10/26 572 572 556 559 1,333,000
2007/10/25 585 589 573 578 890,000
2007/10/24 590 598 578 581 2,399,000
2007/10/23 565 584 558 578 3,737,000
2007/10/22 544 552 538 550 1,042,000
2007/10/19 567 569 557 563 687,000
2007/10/18 561 576 560 573 1,212,000
2007/10/17 558 567 553 566 1,773,000
2007/10/16 555 566 553 563 1,986,000
2007/10/15 549 554 544 553 759,000
2007/10/12 545 554 542 545 1,731,000
2007/10/11 528 547 528 543 932,000
2007/10/10 532 538 529 531 596,000
2007/10/09 533 544 529 531 897,000
2007/10/05 532 535 528 531 694,000
2007/10/04 539 542 535 537 603,000
2007/10/03 524 548 524 544 1,056,000
2007/10/02 544 544 529 531 911,000
2007/10/01 520 533 520 529 812,000
2007/09/28 548 549 529 529 1,129,000
2007/09/27 537 549 534 548 749,000
2007/09/26 526 536 526 533 831,000
2007/09/25 527 533 517 533 1,065,000
2007/09/21 508 523 508 521 859,000
2007/09/20 518 521 509 518 838,000
2007/09/19 499 508 498 508 736,000
2007/09/18 498 498 489 489 930,000
2007/09/14 488 503 487 503 3,543,000
2007/09/13 479 488 475 486 1,125,000
2007/09/12 475 484 468 470 1,028,000
2007/09/11 475 477 465 477 659,000
2007/09/10 473 479 468 476 1,461,000
2007/09/07 485 491 479 483 1,108,000
2007/09/06 475 490 472 490 1,085,000
2007/09/05 500 504 482 482 1,038,000
2007/09/04 501 503 496 497 701,000
2007/09/03 501 504 492 496 1,035,000
2007/08/31 486 503 483 500 735,000
2007/08/30 485 494 478 481 1,042,000
2007/08/29 475 484 471 481 711,000
2007/08/28 482 491 480 490 976,000
2007/08/27 500 504 491 492 743,000
2007/08/24 485 487 479 486 1,180,000
2007/08/23 470 480 470 480 1,579,000
2007/08/22 457 469 454 460 1,260,000
2007/08/21 465 472 458 462 1,979,000
2007/08/20 470 480 463 465 1,663,000
2007/08/17 500 503 446 451 2,386,000
2007/08/16 497 500 481 495 1,837,000
2007/08/15 511 515 500 507 1,354,000
2007/08/14 509 524 503 521 1,670,000
2007/08/13 493 532 493 519 3,123,000
2007/08/10 500 507 471 478 4,197,000
2007/08/09 550 559 513 517 4,315,000
2007/08/08 560 565 543 558 2,556,000
2007/08/07 552 568 547 563 3,170,000
2007/08/06 546 563 543 551 3,065,000
2007/08/03 538 560 532 555 3,525,000
2007/08/02 535 539 512 530 2,318,000
2007/08/01 532 538 520 522 1,959,000
2007/07/31 542 550 527 538 5,152,000
2007/07/30 550 569 526 541 8,378,000
2007/07/27 487 494 481 489 894,000
2007/07/26 503 509 500 502 531,000
2007/07/25 506 511 502 506 598,000
2007/07/24 507 514 507 512 524,000
2007/07/23 507 515 507 512 478,000
2007/07/20 509 516 509 513 492,000
2007/07/19 515 517 508 513 817,000
2007/07/18 525 525 511 513 631,000
2007/07/17 510 527 510 517 1,502,000
2007/07/13 513 522 508 510 1,811,000
2007/07/12 503 526 501 509 2,062,000
2007/07/11 493 500 492 498 707,000
2007/07/10 500 506 498 503 1,070,000
2007/07/09 495 510 494 506 3,260,000
2007/07/06 469 496 468 491 2,507,000
2007/07/05 466 470 465 467 975,000
2007/07/04 470 470 457 463 1,951,000
2007/07/03 479 480 470 472 1,072,000
2007/07/02 479 479 472 474 678,000
2007/06/29 484 485 478 478 519,000
2007/06/28 474 482 474 482 322,000
2007/06/27 478 483 473 476 650,000
2007/06/26 481 482 476 480 482,000
2007/06/25 482 486 477 477 555,000
2007/06/22 486 489 481 487 664,000
2007/06/21 485 495 485 491 887,000
2007/06/20 488 490 485 490 734,000
2007/06/19 488 488 483 487 599,000
2007/06/18 487 492 486 488 708,000
2007/06/15 479 486 475 482 1,162,000
2007/06/14 469 477 469 475 700,000
2007/06/13 469 471 466 466 672,000
2007/06/12 471 475 467 471 873,000
2007/06/11 468 471 465 468 1,041,000
2007/06/08 471 471 461 466 3,288,000
2007/06/07 475 475 470 475 1,098,000
2007/06/06 479 486 477 480 973,000
2007/06/05 488 492 477 480 1,240,000
2007/06/04 477 492 476 485 1,975,000
2007/06/01 471 477 470 474 828,000
2007/05/31 473 475 468 468 1,261,000
2007/05/30 470 475 464 471 1,406,000
2007/05/29 465 471 461 468 1,202,000
2007/05/28 452 468 452 468 1,435,000
2007/05/25 455 456 447 452 1,221,000
2007/05/24 460 464 452 458 1,142,000
2007/05/23 457 462 452 455 1,171,000
2007/05/22 457 457 437 454 1,675,000
2007/05/21 455 458 449 456 1,298,000
2007/05/18 474 475 452 460 2,393,000
2007/05/17 484 490 478 480 3,207,000
2007/05/16 487 488 451 471 3,842,000
2007/05/15 529 529 517 522 759,000
2007/05/14 534 537 529 530 868,000
2007/05/11 542 543 528 533 1,204,000
2007/05/10 543 544 534 544 841,000
2007/05/09 543 551 542 546 569,000
2007/05/08 545 556 541 544 926,000
2007/05/07 553 556 548 554 802,000
2007/05/02 545 553 544 551 371,000
2007/05/01 551 551 540 546 577,000
2007/04/27 536 550 536 550 1,239,000
2007/04/26 542 554 542 549 692,000
2007/04/25 532 539 531 532 617,000
2007/04/24 532 542 531 537 875,000
2007/04/23 550 551 538 542 909,000
2007/04/20 550 553 542 544 658,000
2007/04/19 555 558 543 549 1,168,000
2007/04/18 561 568 556 565 906,000
2007/04/17 565 566 551 552 825,000
2007/04/16 561 571 559 564 1,457,000
2007/04/13 563 563 553 555 965,000
2007/04/12 556 561 550 558 1,363,000
2007/04/11 557 560 551 554 706,000
2007/04/10 550 565 550 560 1,015,000
2007/04/09 551 554 548 553 1,013,000
2007/04/06 546 549 539 542 1,111,000
2007/04/05 544 552 542 546 1,178,000
2007/04/04 543 549 542 546 992,000
2007/04/03 541 553 536 545 1,372,000
2007/04/02 551 553 536 542 1,985,000
2007/03/30 551 551 543 548 1,217,000
2007/03/29 533 549 529 545 2,154,000
2007/03/28 543 545 526 532 1,891,000
2007/03/27 536 560 535 550 1,869,000
2007/03/26 535 540 534 539 565,000
2007/03/23 547 547 529 532 1,284,000
2007/03/22 538 548 534 546 1,287,000
2007/03/20 523 529 523 526 827,000
2007/03/19 508 522 508 520 855,000
2007/03/16 522 524 507 512 1,145,000
2007/03/15 521 523 514 521 1,181,000
2007/03/14 520 525 509 511 1,839,000
2007/03/13 534 543 532 540 2,060,000
2007/03/12 536 539 527 531 1,771,000
2007/03/09 543 543 519 524 4,853,000
2007/03/08 517 540 510 538 2,968,000
2007/03/07 515 523 501 507 2,304,000
2007/03/06 482 504 482 501 2,078,000
2007/03/05 507 507 481 487 2,561,000
2007/03/02 519 534 518 523 3,625,000
2007/03/01 500 509 491 509 2,759,000
2007/02/28 501 518 499 510 3,710,000
2007/02/27 529 536 521 522 2,737,000
2007/02/26 548 551 541 544 1,557,000
2007/02/23 551 557 543 550 1,190,000
2007/02/22 559 562 554 557 1,318,000
2007/02/21 553 562 553 556 964,000
2007/02/20 559 561 552 557 1,032,000
2007/02/19 569 571 562 562 733,000
2007/02/16 568 574 565 570 1,323,000
2007/02/15 575 577 560 561 1,268,000
2007/02/14 566 573 562 570 1,052,000
2007/02/13 560 573 560 568 1,237,000
2007/02/09 552 572 551 564 2,384,000
2007/02/08 564 567 547 552 2,240,000
2007/02/07 575 579 563 572 3,309,000
2007/02/06 580 593 565 589 8,269,000
2007/02/05 558 562 548 554 1,840,000
2007/02/02 542 557 541 551 3,668,000
2007/02/01 530 537 525 536 2,407,000
2007/01/31 517 543 515 525 5,536,000
2007/01/30 514 517 507 509 991,000
2007/01/29 520 520 513 514 979,000
2007/01/26 504 518 502 518 1,072,000
2007/01/25 526 526 512 514 1,281,000
2007/01/24 520 529 517 517 1,730,000
2007/01/23 510 512 503 510 1,391,000
2007/01/22 505 513 505 510 693,000
2007/01/19 510 516 501 507 2,092,000
2007/01/18 497 520 493 516 3,101,000
2007/01/17 492 500 486 498 1,367,000
2007/01/16 493 493 481 493 2,273,000
2007/01/15 489 500 485 498 4,667,000
2007/01/12 446 472 445 470 5,399,000
2007/01/11 442 444 435 437 1,403,000
2007/01/10 452 453 442 445 1,332,000
2007/01/09 450 453 446 450 1,095,000
2007/01/05 459 462 447 449 1,761,000
2007/01/04 453 456 450 455 599,000

このページの先頭へ