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 |
---|---|---|---|---|---|
2011/12/30 | 348 | 351 | 346 | 349 | 497,000 |
2011/12/29 | 342 | 343 | 339 | 341 | 351,000 |
2011/12/28 | 343 | 349 | 343 | 348 | 719,000 |
2011/12/27 | 344 | 345 | 342 | 343 | 259,000 |
2011/12/26 | 347 | 348 | 343 | 343 | 531,000 |
2011/12/22 | 344 | 349 | 337 | 338 | 776,000 |
2011/12/21 | 338 | 347 | 338 | 346 | 757,000 |
2011/12/20 | 336 | 338 | 332 | 333 | 331,000 |
2011/12/19 | 340 | 340 | 331 | 335 | 624,000 |
2011/12/16 | 342 | 348 | 339 | 340 | 878,000 |
2011/12/15 | 341 | 341 | 335 | 336 | 720,000 |
2011/12/14 | 338 | 347 | 337 | 341 | 918,000 |
2011/12/13 | 342 | 345 | 337 | 342 | 952,000 |
2011/12/12 | 345 | 351 | 342 | 348 | 894,000 |
2011/12/09 | 330 | 339 | 330 | 338 | 3,802,000 |
2011/12/08 | 332 | 335 | 327 | 331 | 566,000 |
2011/12/07 | 331 | 337 | 330 | 336 | 436,000 |
2011/12/06 | 332 | 332 | 325 | 326 | 380,000 |
2011/12/05 | 332 | 337 | 332 | 336 | 593,000 |
2011/12/02 | 334 | 334 | 330 | 331 | 543,000 |
2011/12/01 | 325 | 334 | 325 | 333 | 866,000 |
2011/11/30 | 319 | 320 | 314 | 319 | 712,000 |
2011/11/29 | 315 | 319 | 312 | 319 | 886,000 |
2011/11/28 | 305 | 312 | 305 | 308 | 756,000 |
2011/11/25 | 305 | 307 | 304 | 305 | 767,000 |
2011/11/24 | 309 | 311 | 305 | 306 | 742,000 |
2011/11/22 | 310 | 318 | 310 | 317 | 661,000 |
2011/11/21 | 315 | 320 | 312 | 315 | 440,000 |
2011/11/18 | 311 | 317 | 310 | 313 | 994,000 |
2011/11/17 | 314 | 324 | 314 | 318 | 1,115,000 |
2011/11/16 | 334 | 334 | 319 | 320 | 913,000 |
2011/11/15 | 334 | 336 | 330 | 335 | 833,000 |
2011/11/14 | 335 | 335 | 329 | 330 | 576,000 |
2011/11/11 | 328 | 331 | 323 | 327 | 797,000 |
2011/11/10 | 330 | 333 | 326 | 326 | 927,000 |
2011/11/09 | 340 | 342 | 337 | 342 | 511,000 |
2011/11/08 | 344 | 346 | 334 | 335 | 857,000 |
2011/11/07 | 341 | 344 | 335 | 344 | 769,000 |
2011/11/04 | 334 | 339 | 334 | 337 | 1,207,000 |
2011/11/02 | 328 | 336 | 327 | 333 | 1,982,000 |
2011/11/01 | 336 | 337 | 322 | 328 | 4,142,000 |
2011/10/31 | 360 | 372 | 360 | 368 | 994,000 |
2011/10/28 | 364 | 365 | 357 | 363 | 907,000 |
2011/10/27 | 354 | 357 | 351 | 357 | 549,000 |
2011/10/26 | 354 | 355 | 349 | 354 | 488,000 |
2011/10/25 | 354 | 356 | 350 | 355 | 589,000 |
2011/10/24 | 344 | 350 | 339 | 349 | 858,000 |
2011/10/21 | 342 | 345 | 338 | 340 | 296,000 |
2011/10/20 | 344 | 346 | 336 | 338 | 689,000 |
2011/10/19 | 362 | 363 | 345 | 350 | 571,000 |
2011/10/18 | 352 | 359 | 352 | 358 | 905,000 |
2011/10/17 | 354 | 358 | 352 | 357 | 335,000 |
2011/10/14 | 357 | 357 | 346 | 349 | 1,185,000 |
2011/10/13 | 358 | 359 | 354 | 357 | 615,000 |
2011/10/12 | 351 | 356 | 350 | 353 | 688,000 |
2011/10/11 | 354 | 357 | 350 | 352 | 879,000 |
2011/10/07 | 338 | 348 | 338 | 346 | 685,000 |
2011/10/06 | 340 | 344 | 332 | 336 | 857,000 |
2011/10/05 | 345 | 346 | 325 | 332 | 1,082,000 |
2011/10/04 | 345 | 345 | 337 | 343 | 904,000 |
2011/10/03 | 347 | 351 | 342 | 351 | 907,000 |
2011/09/30 | 349 | 356 | 344 | 354 | 1,197,000 |
2011/09/29 | 338 | 347 | 335 | 346 | 773,000 |
2011/09/28 | 337 | 344 | 333 | 342 | 673,000 |
2011/09/27 | 327 | 329 | 324 | 329 | 705,000 |
2011/09/26 | 333 | 334 | 312 | 314 | 1,271,000 |
2011/09/22 | 336 | 337 | 333 | 335 | 1,074,000 |
2011/09/21 | 337 | 339 | 335 | 336 | 584,000 |
2011/09/20 | 339 | 339 | 333 | 333 | 590,000 |
2011/09/16 | 335 | 339 | 332 | 338 | 748,000 |
2011/09/15 | 319 | 327 | 319 | 327 | 865,000 |
2011/09/14 | 317 | 322 | 310 | 311 | 675,000 |
2011/09/13 | 312 | 317 | 312 | 316 | 1,213,000 |
2011/09/12 | 318 | 320 | 312 | 314 | 993,000 |
2011/09/09 | 326 | 332 | 325 | 326 | 2,855,000 |
2011/09/08 | 330 | 331 | 324 | 328 | 1,155,000 |
2011/09/07 | 317 | 328 | 314 | 327 | 1,545,000 |
2011/09/06 | 313 | 316 | 304 | 306 | 1,306,000 |
2011/09/05 | 327 | 327 | 320 | 321 | 1,001,000 |
2011/09/02 | 333 | 336 | 330 | 333 | 589,000 |
2011/09/01 | 338 | 343 | 334 | 340 | 879,000 |
2011/08/31 | 340 | 341 | 332 | 335 | 1,313,000 |
2011/08/30 | 346 | 346 | 340 | 342 | 782,000 |
2011/08/29 | 336 | 344 | 333 | 339 | 1,182,000 |
2011/08/26 | 332 | 340 | 332 | 337 | 992,000 |
2011/08/25 | 334 | 341 | 332 | 338 | 969,000 |
2011/08/24 | 337 | 339 | 325 | 326 | 889,000 |
2011/08/23 | 332 | 333 | 328 | 332 | 1,332,000 |
2011/08/22 | 332 | 337 | 330 | 331 | 1,097,000 |
2011/08/19 | 336 | 342 | 335 | 336 | 1,108,000 |
2011/08/18 | 351 | 355 | 342 | 344 | 1,239,000 |
2011/08/17 | 357 | 358 | 354 | 356 | 903,000 |
2011/08/16 | 357 | 364 | 356 | 362 | 1,605,000 |
2011/08/15 | 350 | 353 | 348 | 352 | 947,000 |
2011/08/12 | 355 | 357 | 342 | 342 | 1,937,000 |
2011/08/11 | 345 | 354 | 344 | 352 | 1,064,000 |
2011/08/10 | 350 | 356 | 350 | 354 | 1,052,000 |
2011/08/09 | 332 | 344 | 327 | 342 | 1,924,000 |
2011/08/08 | 360 | 362 | 347 | 347 | 2,189,000 |
2011/08/05 | 361 | 367 | 359 | 364 | 1,707,000 |
2011/08/04 | 379 | 389 | 377 | 382 | 1,753,000 |
2011/08/03 | 374 | 382 | 368 | 378 | 1,422,000 |
2011/08/02 | 383 | 391 | 378 | 382 | 2,603,000 |
2011/08/01 | 365 | 373 | 363 | 373 | 1,533,000 |
2011/07/29 | 352 | 366 | 352 | 364 | 1,813,000 |
2011/07/28 | 353 | 353 | 349 | 351 | 956,000 |
2011/07/27 | 359 | 362 | 357 | 359 | 824,000 |
2011/07/26 | 364 | 365 | 361 | 365 | 693,000 |
2011/07/25 | 359 | 363 | 357 | 361 | 654,000 |
2011/07/22 | 365 | 365 | 363 | 364 | 996,000 |
2011/07/21 | 364 | 365 | 362 | 363 | 871,000 |
2011/07/20 | 365 | 367 | 362 | 363 | 1,451,000 |
2011/07/19 | 350 | 369 | 347 | 364 | 2,731,000 |
2011/07/15 | 350 | 352 | 348 | 351 | 704,000 |
2011/07/14 | 353 | 353 | 347 | 351 | 954,000 |
2011/07/13 | 339 | 348 | 339 | 346 | 1,087,000 |
2011/07/12 | 342 | 346 | 339 | 340 | 1,214,000 |
2011/07/11 | 349 | 354 | 348 | 349 | 767,000 |
2011/07/08 | 360 | 360 | 353 | 355 | 1,107,000 |
2011/07/07 | 354 | 357 | 352 | 352 | 1,018,000 |
2011/07/06 | 353 | 355 | 348 | 354 | 593,000 |
2011/07/05 | 349 | 357 | 348 | 353 | 756,000 |
2011/07/04 | 352 | 352 | 345 | 350 | 909,000 |
2011/07/01 | 360 | 361 | 345 | 346 | 1,414,000 |
2011/06/30 | 343 | 357 | 339 | 354 | 1,677,000 |
2011/06/29 | 346 | 346 | 339 | 343 | 770,000 |
2011/06/28 | 343 | 345 | 339 | 342 | 930,000 |
2011/06/27 | 337 | 341 | 333 | 337 | 568,000 |
2011/06/24 | 341 | 342 | 339 | 340 | 1,054,000 |
2011/06/23 | 332 | 340 | 332 | 338 | 1,202,000 |
2011/06/22 | 331 | 342 | 331 | 340 | 1,808,000 |
2011/06/21 | 325 | 330 | 324 | 329 | 2,008,000 |
2011/06/20 | 314 | 323 | 314 | 320 | 1,429,000 |
2011/06/17 | 318 | 319 | 312 | 314 | 1,753,000 |
2011/06/16 | 312 | 318 | 312 | 315 | 1,304,000 |
2011/06/15 | 313 | 319 | 313 | 318 | 1,129,000 |
2011/06/14 | 306 | 311 | 303 | 311 | 972,000 |
2011/06/13 | 302 | 304 | 301 | 303 | 908,000 |
2011/06/10 | 302 | 308 | 300 | 307 | 3,199,000 |
2011/06/09 | 301 | 304 | 300 | 304 | 1,057,000 |
2011/06/08 | 301 | 305 | 298 | 300 | 910,000 |
2011/06/07 | 298 | 303 | 297 | 300 | 741,000 |
2011/06/06 | 302 | 303 | 296 | 298 | 1,142,000 |
2011/06/03 | 308 | 312 | 303 | 303 | 979,000 |
2011/06/02 | 308 | 310 | 306 | 308 | 1,941,000 |
2011/06/01 | 312 | 317 | 312 | 316 | 995,000 |
2011/05/31 | 308 | 316 | 308 | 312 | 829,000 |
2011/05/30 | 304 | 311 | 303 | 307 | 654,000 |
2011/05/27 | 302 | 308 | 302 | 305 | 690,000 |
2011/05/26 | 306 | 309 | 303 | 305 | 865,000 |
2011/05/25 | 308 | 310 | 303 | 305 | 569,000 |
2011/05/24 | 306 | 310 | 306 | 309 | 625,000 |
2011/05/23 | 312 | 313 | 308 | 311 | 478,000 |
2011/05/20 | 320 | 323 | 316 | 316 | 664,000 |
2011/05/19 | 322 | 324 | 319 | 321 | 709,000 |
2011/05/18 | 318 | 323 | 318 | 322 | 546,000 |
2011/05/17 | 310 | 318 | 306 | 317 | 1,706,000 |
2011/05/16 | 325 | 333 | 307 | 311 | 2,186,000 |
2011/05/13 | 341 | 346 | 327 | 332 | 1,779,000 |
2011/05/12 | 343 | 346 | 338 | 338 | 716,000 |
2011/05/11 | 350 | 356 | 344 | 346 | 1,147,000 |
2011/05/10 | 346 | 350 | 343 | 347 | 898,000 |
2011/05/09 | 349 | 354 | 346 | 347 | 869,000 |
2011/05/06 | 350 | 354 | 349 | 352 | 940,000 |
2011/05/02 | 361 | 367 | 359 | 363 | 1,543,000 |
2011/04/28 | 344 | 360 | 338 | 354 | 2,411,000 |
2011/04/27 | 346 | 347 | 342 | 345 | 1,042,000 |
2011/04/26 | 345 | 345 | 339 | 345 | 1,002,000 |
2011/04/25 | 344 | 349 | 344 | 348 | 865,000 |
2011/04/22 | 340 | 348 | 338 | 346 | 1,198,000 |
2011/04/21 | 344 | 345 | 337 | 339 | 557,000 |
2011/04/20 | 338 | 342 | 337 | 340 | 797,000 |
2011/04/19 | 334 | 339 | 333 | 333 | 712,000 |
2011/04/18 | 343 | 344 | 338 | 341 | 734,000 |
2011/04/15 | 344 | 347 | 341 | 343 | 684,000 |
2011/04/14 | 342 | 346 | 338 | 343 | 1,241,000 |
2011/04/13 | 331 | 356 | 331 | 346 | 2,809,000 |
2011/04/12 | 336 | 338 | 329 | 331 | 1,077,000 |
2011/04/11 | 337 | 341 | 335 | 338 | 1,073,000 |
2011/04/08 | 328 | 341 | 321 | 337 | 2,589,000 |
2011/04/07 | 327 | 334 | 325 | 328 | 1,612,000 |
2011/04/06 | 326 | 326 | 316 | 319 | 2,005,000 |
2011/04/05 | 328 | 334 | 322 | 326 | 1,405,000 |
2011/04/04 | 340 | 341 | 327 | 329 | 1,612,000 |
2011/04/01 | 338 | 346 | 338 | 341 | 980,000 |
2011/03/31 | 342 | 344 | 335 | 343 | 1,585,000 |
2011/03/30 | 321 | 343 | 321 | 342 | 1,911,000 |
2011/03/29 | 312 | 325 | 311 | 321 | 1,864,000 |
2011/03/28 | 333 | 333 | 314 | 319 | 1,934,000 |
2011/03/25 | 337 | 338 | 325 | 330 | 1,120,000 |
2011/03/24 | 329 | 334 | 322 | 329 | 1,346,000 |
2011/03/23 | 334 | 338 | 322 | 326 | 2,537,000 |
2011/03/22 | 330 | 338 | 327 | 333 | 2,655,000 |
2011/03/18 | 297 | 320 | 297 | 314 | 2,380,000 |
2011/03/17 | 283 | 301 | 280 | 292 | 2,806,000 |
2011/03/16 | 299 | 312 | 280 | 300 | 4,222,000 |
2011/03/15 | 331 | 336 | 259 | 291 | 3,314,000 |
2011/03/14 | 352 | 360 | 332 | 339 | 1,803,000 |
2011/03/11 | 382 | 389 | 379 | 379 | 4,441,000 |
2011/03/10 | 396 | 396 | 386 | 390 | 1,428,000 |
2011/03/09 | 409 | 412 | 402 | 403 | 840,000 |
2011/03/08 | 404 | 408 | 400 | 404 | 1,456,000 |
2011/03/07 | 416 | 417 | 404 | 408 | 1,358,000 |
2011/03/04 | 428 | 429 | 420 | 420 | 1,022,000 |
2011/03/03 | 420 | 426 | 414 | 424 | 1,006,000 |
2011/03/02 | 428 | 429 | 418 | 420 | 1,055,000 |
2011/03/01 | 433 | 439 | 433 | 437 | 767,000 |
2011/02/28 | 414 | 435 | 409 | 433 | 1,753,000 |
2011/02/25 | 407 | 423 | 406 | 419 | 1,482,000 |
2011/02/24 | 419 | 419 | 408 | 410 | 1,314,000 |
2011/02/23 | 424 | 427 | 418 | 420 | 970,000 |
2011/02/22 | 427 | 429 | 420 | 426 | 1,164,000 |
2011/02/21 | 444 | 448 | 433 | 435 | 1,386,000 |
2011/02/18 | 447 | 449 | 441 | 447 | 1,077,000 |
2011/02/17 | 445 | 452 | 444 | 448 | 1,917,000 |
2011/02/16 | 436 | 441 | 429 | 440 | 1,203,000 |
2011/02/15 | 435 | 438 | 429 | 436 | 1,071,000 |
2011/02/14 | 440 | 440 | 432 | 434 | 543,000 |
2011/02/10 | 426 | 444 | 426 | 433 | 1,632,000 |
2011/02/09 | 435 | 436 | 429 | 430 | 1,491,000 |
2011/02/08 | 420 | 442 | 417 | 437 | 3,421,000 |
2011/02/07 | 408 | 415 | 407 | 414 | 891,000 |
2011/02/04 | 402 | 408 | 400 | 404 | 690,000 |
2011/02/03 | 400 | 403 | 393 | 397 | 721,000 |
2011/02/02 | 397 | 406 | 395 | 400 | 900,000 |
2011/02/01 | 392 | 393 | 387 | 391 | 622,000 |
2011/01/31 | 384 | 392 | 383 | 390 | 1,111,000 |
2011/01/28 | 400 | 402 | 392 | 394 | 513,000 |
2011/01/27 | 405 | 405 | 396 | 399 | 892,000 |
2011/01/26 | 399 | 402 | 396 | 398 | 952,000 |
2011/01/25 | 400 | 405 | 397 | 405 | 1,402,000 |
2011/01/24 | 390 | 396 | 384 | 395 | 1,136,000 |
2011/01/21 | 409 | 409 | 391 | 391 | 2,140,000 |
2011/01/20 | 415 | 417 | 403 | 407 | 1,790,000 |
2011/01/19 | 424 | 424 | 414 | 419 | 1,024,000 |
2011/01/18 | 416 | 422 | 411 | 419 | 1,033,000 |
2011/01/17 | 411 | 417 | 411 | 413 | 1,460,000 |
2011/01/14 | 405 | 411 | 405 | 409 | 1,510,000 |
2011/01/13 | 406 | 413 | 404 | 411 | 1,458,000 |
2011/01/12 | 404 | 410 | 399 | 399 | 878,000 |
2011/01/11 | 399 | 404 | 397 | 400 | 835,000 |
2011/01/07 | 408 | 411 | 402 | 403 | 1,085,000 |
2011/01/06 | 407 | 408 | 400 | 404 | 1,006,000 |
2011/01/05 | 397 | 401 | 397 | 399 | 608,000 |
2011/01/04 | 391 | 408 | 391 | 402 | 1,580,000 |