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 |
---|---|---|---|---|---|
2012/12/28 | 392 | 397 | 391 | 394 | 700,000 |
2012/12/27 | 384 | 391 | 383 | 388 | 695,000 |
2012/12/26 | 379 | 382 | 374 | 382 | 668,000 |
2012/12/25 | 379 | 380 | 369 | 372 | 547,000 |
2012/12/21 | 375 | 377 | 366 | 367 | 978,000 |
2012/12/20 | 374 | 375 | 366 | 368 | 1,128,000 |
2012/12/19 | 371 | 380 | 371 | 380 | 992,000 |
2012/12/18 | 369 | 372 | 366 | 368 | 553,000 |
2012/12/17 | 372 | 375 | 366 | 368 | 966,000 |
2012/12/14 | 359 | 364 | 356 | 362 | 2,631,000 |
2012/12/13 | 360 | 365 | 358 | 360 | 667,000 |
2012/12/12 | 361 | 361 | 356 | 358 | 323,000 |
2012/12/11 | 357 | 359 | 353 | 358 | 526,000 |
2012/12/10 | 362 | 362 | 354 | 355 | 310,000 |
2012/12/07 | 361 | 362 | 355 | 356 | 311,000 |
2012/12/06 | 362 | 363 | 358 | 360 | 490,000 |
2012/12/05 | 357 | 363 | 356 | 361 | 692,000 |
2012/12/04 | 359 | 359 | 353 | 357 | 354,000 |
2012/12/03 | 361 | 365 | 358 | 358 | 473,000 |
2012/11/30 | 364 | 368 | 360 | 361 | 471,000 |
2012/11/29 | 359 | 363 | 357 | 362 | 584,000 |
2012/11/28 | 359 | 364 | 357 | 358 | 447,000 |
2012/11/27 | 368 | 369 | 362 | 365 | 808,000 |
2012/11/26 | 363 | 369 | 363 | 365 | 767,000 |
2012/11/22 | 363 | 363 | 357 | 360 | 472,000 |
2012/11/21 | 356 | 361 | 352 | 355 | 672,000 |
2012/11/20 | 359 | 361 | 352 | 355 | 812,000 |
2012/11/19 | 359 | 364 | 353 | 354 | 468,000 |
2012/11/16 | 346 | 355 | 346 | 351 | 680,000 |
2012/11/15 | 339 | 343 | 332 | 341 | 944,000 |
2012/11/14 | 344 | 344 | 337 | 339 | 284,000 |
2012/11/13 | 345 | 346 | 339 | 341 | 379,000 |
2012/11/12 | 352 | 353 | 345 | 345 | 684,000 |
2012/11/09 | 352 | 355 | 351 | 352 | 627,000 |
2012/11/08 | 361 | 363 | 358 | 359 | 542,000 |
2012/11/07 | 368 | 371 | 360 | 362 | 877,000 |
2012/11/06 | 347 | 361 | 345 | 361 | 750,000 |
2012/11/05 | 343 | 349 | 343 | 347 | 443,000 |
2012/11/02 | 347 | 351 | 345 | 345 | 939,000 |
2012/11/01 | 345 | 347 | 343 | 344 | 903,000 |
2012/10/31 | 348 | 353 | 347 | 347 | 532,000 |
2012/10/30 | 352 | 355 | 345 | 345 | 493,000 |
2012/10/29 | 352 | 357 | 350 | 352 | 232,000 |
2012/10/26 | 357 | 359 | 348 | 349 | 583,000 |
2012/10/25 | 352 | 355 | 347 | 355 | 526,000 |
2012/10/24 | 348 | 356 | 347 | 351 | 465,000 |
2012/10/23 | 354 | 357 | 350 | 354 | 432,000 |
2012/10/22 | 344 | 353 | 343 | 352 | 315,000 |
2012/10/19 | 352 | 354 | 349 | 351 | 400,000 |
2012/10/18 | 346 | 355 | 343 | 352 | 791,000 |
2012/10/17 | 344 | 345 | 341 | 341 | 544,000 |
2012/10/16 | 338 | 343 | 336 | 340 | 520,000 |
2012/10/15 | 336 | 340 | 331 | 336 | 680,000 |
2012/10/12 | 330 | 337 | 329 | 336 | 1,531,000 |
2012/10/11 | 330 | 333 | 324 | 325 | 731,000 |
2012/10/10 | 330 | 338 | 307 | 331 | 946,000 |
2012/10/09 | 340 | 343 | 336 | 338 | 663,000 |
2012/10/05 | 336 | 340 | 334 | 340 | 750,000 |
2012/10/04 | 331 | 339 | 331 | 337 | 737,000 |
2012/10/03 | 331 | 336 | 327 | 329 | 709,000 |
2012/10/02 | 329 | 337 | 329 | 332 | 579,000 |
2012/10/01 | 336 | 336 | 330 | 332 | 584,000 |
2012/09/28 | 346 | 346 | 333 | 337 | 1,034,000 |
2012/09/27 | 346 | 347 | 341 | 345 | 973,000 |
2012/09/26 | 351 | 351 | 344 | 344 | 1,154,000 |
2012/09/25 | 357 | 363 | 354 | 355 | 946,000 |
2012/09/24 | 359 | 360 | 353 | 354 | 1,132,000 |
2012/09/21 | 361 | 370 | 361 | 367 | 629,000 |
2012/09/20 | 373 | 373 | 360 | 362 | 1,159,000 |
2012/09/19 | 370 | 375 | 365 | 372 | 1,176,000 |
2012/09/18 | 361 | 369 | 361 | 366 | 808,000 |
2012/09/14 | 353 | 361 | 351 | 356 | 1,947,000 |
2012/09/13 | 351 | 354 | 349 | 351 | 457,000 |
2012/09/12 | 347 | 350 | 343 | 350 | 554,000 |
2012/09/11 | 345 | 345 | 338 | 344 | 586,000 |
2012/09/10 | 343 | 346 | 342 | 344 | 411,000 |
2012/09/07 | 343 | 347 | 339 | 342 | 977,000 |
2012/09/06 | 337 | 339 | 328 | 329 | 410,000 |
2012/09/05 | 341 | 341 | 332 | 335 | 436,000 |
2012/09/04 | 335 | 342 | 328 | 341 | 724,000 |
2012/09/03 | 336 | 339 | 331 | 333 | 555,000 |
2012/08/31 | 342 | 343 | 335 | 336 | 543,000 |
2012/08/30 | 361 | 361 | 345 | 347 | 1,017,000 |
2012/08/29 | 350 | 358 | 350 | 357 | 1,122,000 |
2012/08/28 | 348 | 349 | 340 | 346 | 1,053,000 |
2012/08/27 | 346 | 351 | 345 | 346 | 1,138,000 |
2012/08/24 | 336 | 339 | 333 | 338 | 360,000 |
2012/08/23 | 337 | 341 | 331 | 339 | 634,000 |
2012/08/22 | 334 | 339 | 331 | 338 | 503,000 |
2012/08/21 | 338 | 339 | 334 | 335 | 634,000 |
2012/08/20 | 346 | 349 | 341 | 343 | 526,000 |
2012/08/17 | 342 | 347 | 340 | 345 | 572,000 |
2012/08/16 | 337 | 341 | 336 | 340 | 398,000 |
2012/08/15 | 338 | 338 | 328 | 334 | 346,000 |
2012/08/14 | 331 | 337 | 331 | 336 | 370,000 |
2012/08/13 | 333 | 334 | 329 | 330 | 319,000 |
2012/08/10 | 335 | 339 | 328 | 332 | 652,000 |
2012/08/09 | 331 | 341 | 331 | 337 | 1,075,000 |
2012/08/08 | 324 | 333 | 324 | 331 | 1,311,000 |
2012/08/07 | 307 | 321 | 303 | 319 | 541,000 |
2012/08/06 | 310 | 314 | 310 | 310 | 630,000 |
2012/08/03 | 310 | 310 | 305 | 308 | 423,000 |
2012/08/02 | 316 | 321 | 315 | 315 | 666,000 |
2012/08/01 | 321 | 322 | 314 | 317 | 650,000 |
2012/07/31 | 323 | 329 | 321 | 326 | 503,000 |
2012/07/30 | 318 | 322 | 317 | 322 | 254,000 |
2012/07/27 | 316 | 320 | 312 | 315 | 397,000 |
2012/07/26 | 313 | 314 | 305 | 310 | 716,000 |
2012/07/25 | 323 | 323 | 305 | 309 | 1,177,000 |
2012/07/24 | 326 | 328 | 321 | 326 | 1,209,000 |
2012/07/23 | 318 | 325 | 318 | 325 | 1,195,000 |
2012/07/20 | 320 | 324 | 316 | 317 | 1,254,000 |
2012/07/19 | 307 | 320 | 306 | 320 | 903,000 |
2012/07/18 | 304 | 307 | 300 | 302 | 891,000 |
2012/07/17 | 302 | 305 | 298 | 301 | 367,000 |
2012/07/13 | 298 | 305 | 298 | 303 | 605,000 |
2012/07/12 | 308 | 308 | 300 | 300 | 404,000 |
2012/07/11 | 306 | 307 | 300 | 307 | 617,000 |
2012/07/10 | 309 | 315 | 306 | 307 | 700,000 |
2012/07/09 | 316 | 317 | 309 | 310 | 460,000 |
2012/07/06 | 321 | 323 | 318 | 319 | 295,000 |
2012/07/05 | 320 | 325 | 317 | 322 | 210,000 |
2012/07/04 | 324 | 326 | 320 | 320 | 389,000 |
2012/07/03 | 322 | 327 | 322 | 323 | 315,000 |
2012/07/02 | 326 | 326 | 319 | 321 | 406,000 |
2012/06/29 | 310 | 320 | 307 | 318 | 640,000 |
2012/06/28 | 317 | 317 | 311 | 314 | 559,000 |
2012/06/27 | 309 | 314 | 305 | 314 | 503,000 |
2012/06/26 | 310 | 310 | 302 | 307 | 731,000 |
2012/06/25 | 318 | 321 | 310 | 310 | 415,000 |
2012/06/22 | 307 | 317 | 305 | 313 | 570,000 |
2012/06/21 | 309 | 314 | 307 | 311 | 627,000 |
2012/06/20 | 307 | 310 | 305 | 308 | 598,000 |
2012/06/19 | 303 | 306 | 302 | 304 | 487,000 |
2012/06/18 | 303 | 306 | 301 | 305 | 479,000 |
2012/06/15 | 299 | 301 | 295 | 296 | 657,000 |
2012/06/14 | 293 | 299 | 289 | 296 | 1,117,000 |
2012/06/13 | 294 | 299 | 293 | 296 | 802,000 |
2012/06/12 | 289 | 296 | 285 | 292 | 715,000 |
2012/06/11 | 292 | 299 | 292 | 296 | 608,000 |
2012/06/08 | 292 | 292 | 282 | 285 | 2,660,000 |
2012/06/07 | 296 | 298 | 292 | 295 | 777,000 |
2012/06/06 | 284 | 294 | 284 | 292 | 864,000 |
2012/06/05 | 281 | 284 | 275 | 280 | 1,271,000 |
2012/06/04 | 283 | 286 | 281 | 285 | 679,000 |
2012/06/01 | 302 | 303 | 292 | 293 | 520,000 |
2012/05/31 | 302 | 307 | 298 | 305 | 788,000 |
2012/05/30 | 311 | 311 | 302 | 307 | 655,000 |
2012/05/29 | 306 | 312 | 301 | 311 | 895,000 |
2012/05/28 | 311 | 311 | 305 | 307 | 630,000 |
2012/05/25 | 312 | 312 | 303 | 307 | 1,223,000 |
2012/05/24 | 304 | 308 | 298 | 304 | 1,168,000 |
2012/05/23 | 312 | 314 | 304 | 306 | 1,302,000 |
2012/05/22 | 315 | 318 | 312 | 314 | 538,000 |
2012/05/21 | 313 | 320 | 308 | 310 | 1,059,000 |
2012/05/18 | 313 | 317 | 311 | 312 | 1,132,000 |
2012/05/17 | 311 | 325 | 311 | 321 | 1,662,000 |
2012/05/16 | 319 | 322 | 314 | 316 | 1,147,000 |
2012/05/15 | 321 | 324 | 315 | 322 | 1,087,000 |
2012/05/14 | 328 | 340 | 323 | 327 | 1,385,000 |
2012/05/11 | 317 | 320 | 312 | 313 | 777,000 |
2012/05/10 | 316 | 320 | 315 | 318 | 939,000 |
2012/05/09 | 325 | 326 | 319 | 322 | 733,000 |
2012/05/08 | 333 | 333 | 326 | 330 | 727,000 |
2012/05/07 | 332 | 335 | 330 | 331 | 847,000 |
2012/05/02 | 343 | 350 | 343 | 346 | 491,000 |
2012/05/01 | 346 | 346 | 336 | 341 | 306,000 |
2012/04/27 | 351 | 357 | 345 | 348 | 619,000 |
2012/04/26 | 349 | 357 | 347 | 351 | 585,000 |
2012/04/25 | 349 | 352 | 342 | 345 | 736,000 |
2012/04/24 | 344 | 349 | 342 | 345 | 737,000 |
2012/04/23 | 347 | 349 | 347 | 348 | 320,000 |
2012/04/20 | 350 | 352 | 344 | 346 | 862,000 |
2012/04/19 | 357 | 360 | 353 | 355 | 460,000 |
2012/04/18 | 352 | 358 | 352 | 358 | 444,000 |
2012/04/17 | 350 | 353 | 348 | 351 | 489,000 |
2012/04/16 | 348 | 355 | 344 | 351 | 542,000 |
2012/04/13 | 358 | 359 | 347 | 348 | 2,194,000 |
2012/04/12 | 352 | 357 | 347 | 357 | 538,000 |
2012/04/11 | 340 | 351 | 340 | 349 | 842,000 |
2012/04/10 | 352 | 353 | 345 | 346 | 482,000 |
2012/04/09 | 353 | 354 | 348 | 351 | 492,000 |
2012/04/06 | 362 | 362 | 353 | 357 | 474,000 |
2012/04/05 | 360 | 364 | 358 | 360 | 762,000 |
2012/04/04 | 371 | 373 | 359 | 361 | 1,083,000 |
2012/04/03 | 372 | 377 | 372 | 375 | 479,000 |
2012/04/02 | 378 | 378 | 369 | 373 | 822,000 |
2012/03/30 | 372 | 381 | 371 | 379 | 648,000 |
2012/03/29 | 380 | 380 | 373 | 375 | 722,000 |
2012/03/28 | 385 | 387 | 381 | 383 | 625,000 |
2012/03/27 | 379 | 389 | 377 | 387 | 987,000 |
2012/03/26 | 376 | 377 | 372 | 373 | 595,000 |
2012/03/23 | 376 | 377 | 372 | 374 | 633,000 |
2012/03/22 | 375 | 379 | 375 | 379 | 597,000 |
2012/03/21 | 379 | 380 | 377 | 377 | 668,000 |
2012/03/19 | 378 | 379 | 377 | 379 | 352,000 |
2012/03/16 | 378 | 380 | 373 | 376 | 823,000 |
2012/03/15 | 380 | 380 | 374 | 374 | 902,000 |
2012/03/14 | 386 | 387 | 379 | 379 | 676,000 |
2012/03/13 | 380 | 386 | 377 | 378 | 1,084,000 |
2012/03/12 | 391 | 393 | 383 | 383 | 845,000 |
2012/03/09 | 394 | 394 | 385 | 387 | 3,440,000 |
2012/03/08 | 384 | 385 | 378 | 383 | 949,000 |
2012/03/07 | 364 | 381 | 364 | 378 | 1,161,000 |
2012/03/06 | 367 | 369 | 364 | 366 | 665,000 |
2012/03/05 | 370 | 374 | 363 | 365 | 526,000 |
2012/03/02 | 368 | 375 | 367 | 372 | 650,000 |
2012/03/01 | 368 | 376 | 366 | 367 | 990,000 |
2012/02/29 | 377 | 379 | 367 | 367 | 1,166,000 |
2012/02/28 | 373 | 378 | 366 | 377 | 728,000 |
2012/02/27 | 377 | 379 | 373 | 374 | 734,000 |
2012/02/24 | 378 | 381 | 374 | 377 | 699,000 |
2012/02/23 | 380 | 380 | 373 | 377 | 797,000 |
2012/02/22 | 366 | 378 | 364 | 376 | 924,000 |
2012/02/21 | 367 | 371 | 365 | 366 | 705,000 |
2012/02/20 | 370 | 371 | 365 | 369 | 759,000 |
2012/02/17 | 369 | 374 | 364 | 364 | 1,853,000 |
2012/02/16 | 360 | 368 | 360 | 362 | 1,654,000 |
2012/02/15 | 365 | 371 | 362 | 366 | 1,440,000 |
2012/02/14 | 355 | 362 | 351 | 361 | 1,150,000 |
2012/02/13 | 355 | 359 | 350 | 358 | 909,000 |
2012/02/10 | 357 | 358 | 349 | 351 | 1,431,000 |
2012/02/09 | 355 | 360 | 353 | 357 | 900,000 |
2012/02/08 | 353 | 360 | 351 | 358 | 2,347,000 |
2012/02/07 | 355 | 355 | 339 | 346 | 2,528,000 |
2012/02/06 | 375 | 375 | 363 | 366 | 1,141,000 |
2012/02/03 | 364 | 365 | 358 | 359 | 725,000 |
2012/02/02 | 366 | 369 | 361 | 364 | 941,000 |
2012/02/01 | 370 | 375 | 370 | 374 | 1,237,000 |
2012/01/31 | 369 | 378 | 369 | 376 | 1,334,000 |
2012/01/30 | 364 | 368 | 363 | 368 | 704,000 |
2012/01/27 | 366 | 368 | 360 | 364 | 951,000 |
2012/01/26 | 357 | 366 | 357 | 360 | 695,000 |
2012/01/25 | 355 | 356 | 353 | 356 | 577,000 |
2012/01/24 | 351 | 351 | 348 | 350 | 420,000 |
2012/01/23 | 347 | 351 | 346 | 348 | 696,000 |
2012/01/20 | 353 | 354 | 346 | 349 | 927,000 |
2012/01/19 | 343 | 352 | 343 | 351 | 828,000 |
2012/01/18 | 344 | 347 | 337 | 343 | 874,000 |
2012/01/17 | 339 | 349 | 339 | 347 | 590,000 |
2012/01/16 | 335 | 336 | 331 | 334 | 594,000 |
2012/01/13 | 345 | 345 | 338 | 340 | 1,350,000 |
2012/01/12 | 336 | 339 | 335 | 338 | 460,000 |
2012/01/11 | 332 | 337 | 332 | 335 | 390,000 |
2012/01/10 | 337 | 339 | 331 | 332 | 430,000 |
2012/01/06 | 344 | 345 | 329 | 333 | 895,000 |
2012/01/05 | 348 | 353 | 347 | 347 | 443,000 |
2012/01/04 | 353 | 354 | 350 | 350 | 402,000 |