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 |
---|---|---|---|---|---|
2014/12/30 | 674 | 676 | 666 | 666 | 399,000 |
2014/12/29 | 689 | 690 | 666 | 671 | 995,000 |
2014/12/26 | 679 | 692 | 678 | 690 | 409,000 |
2014/12/25 | 684 | 686 | 675 | 686 | 457,000 |
2014/12/24 | 680 | 692 | 678 | 691 | 567,000 |
2014/12/22 | 673 | 675 | 665 | 673 | 584,000 |
2014/12/19 | 695 | 695 | 670 | 676 | 1,024,000 |
2014/12/18 | 673 | 684 | 665 | 675 | 1,252,000 |
2014/12/17 | 660 | 670 | 658 | 668 | 997,000 |
2014/12/16 | 663 | 671 | 657 | 660 | 1,274,000 |
2014/12/15 | 689 | 691 | 675 | 677 | 973,000 |
2014/12/12 | 685 | 712 | 683 | 696 | 3,489,000 |
2014/12/11 | 656 | 667 | 654 | 665 | 498,000 |
2014/12/10 | 685 | 690 | 671 | 674 | 757,000 |
2014/12/09 | 688 | 707 | 682 | 702 | 699,000 |
2014/12/08 | 703 | 707 | 693 | 700 | 719,000 |
2014/12/05 | 690 | 701 | 690 | 698 | 1,242,000 |
2014/12/04 | 680 | 715 | 680 | 699 | 1,571,000 |
2014/12/03 | 660 | 670 | 657 | 666 | 1,230,000 |
2014/12/02 | 622 | 647 | 622 | 646 | 1,008,000 |
2014/12/01 | 609 | 619 | 609 | 617 | 341,000 |
2014/11/28 | 609 | 620 | 608 | 619 | 371,000 |
2014/11/27 | 608 | 611 | 604 | 605 | 437,000 |
2014/11/26 | 615 | 620 | 612 | 615 | 671,000 |
2014/11/25 | 624 | 624 | 617 | 620 | 485,000 |
2014/11/21 | 604 | 621 | 602 | 621 | 994,000 |
2014/11/20 | 614 | 615 | 606 | 609 | 1,046,000 |
2014/11/19 | 623 | 628 | 613 | 614 | 1,072,000 |
2014/11/18 | 621 | 634 | 620 | 629 | 1,078,000 |
2014/11/17 | 638 | 644 | 619 | 620 | 928,000 |
2014/11/14 | 653 | 656 | 637 | 648 | 1,552,000 |
2014/11/13 | 628 | 650 | 624 | 648 | 839,000 |
2014/11/12 | 634 | 637 | 627 | 628 | 842,000 |
2014/11/11 | 618 | 630 | 618 | 629 | 909,000 |
2014/11/10 | 620 | 621 | 617 | 618 | 849,000 |
2014/11/07 | 632 | 632 | 621 | 630 | 984,000 |
2014/11/06 | 628 | 635 | 621 | 625 | 661,000 |
2014/11/05 | 627 | 637 | 617 | 632 | 1,195,000 |
2014/11/04 | 628 | 645 | 622 | 627 | 1,229,000 |
2014/10/31 | 597 | 626 | 592 | 621 | 1,114,000 |
2014/10/30 | 593 | 596 | 589 | 589 | 509,000 |
2014/10/29 | 580 | 593 | 574 | 588 | 597,000 |
2014/10/28 | 578 | 579 | 568 | 579 | 496,000 |
2014/10/27 | 580 | 586 | 575 | 580 | 381,000 |
2014/10/24 | 575 | 576 | 568 | 570 | 472,000 |
2014/10/23 | 565 | 572 | 562 | 566 | 425,000 |
2014/10/22 | 557 | 574 | 557 | 573 | 712,000 |
2014/10/21 | 559 | 565 | 551 | 552 | 610,000 |
2014/10/20 | 556 | 564 | 552 | 564 | 646,000 |
2014/10/17 | 560 | 564 | 545 | 546 | 844,000 |
2014/10/16 | 523 | 561 | 519 | 557 | 2,435,000 |
2014/10/15 | 519 | 529 | 516 | 520 | 480,000 |
2014/10/14 | 522 | 526 | 518 | 520 | 781,000 |
2014/10/10 | 539 | 539 | 531 | 534 | 1,084,000 |
2014/10/09 | 559 | 560 | 544 | 546 | 422,000 |
2014/10/08 | 563 | 567 | 558 | 561 | 408,000 |
2014/10/07 | 571 | 576 | 570 | 573 | 623,000 |
2014/10/06 | 559 | 580 | 558 | 577 | 860,000 |
2014/10/03 | 545 | 559 | 545 | 559 | 661,000 |
2014/10/02 | 555 | 557 | 550 | 551 | 630,000 |
2014/10/01 | 565 | 569 | 558 | 565 | 594,000 |
2014/09/30 | 555 | 563 | 552 | 560 | 721,000 |
2014/09/29 | 554 | 557 | 553 | 555 | 246,000 |
2014/09/26 | 553 | 556 | 552 | 553 | 344,000 |
2014/09/25 | 553 | 560 | 548 | 560 | 525,000 |
2014/09/24 | 549 | 553 | 545 | 547 | 281,000 |
2014/09/22 | 554 | 559 | 548 | 550 | 319,000 |
2014/09/19 | 552 | 562 | 552 | 560 | 686,000 |
2014/09/18 | 541 | 551 | 541 | 549 | 531,000 |
2014/09/17 | 547 | 548 | 537 | 538 | 549,000 |
2014/09/16 | 542 | 552 | 542 | 543 | 527,000 |
2014/09/12 | 545 | 549 | 544 | 547 | 1,900,000 |
2014/09/11 | 543 | 546 | 543 | 546 | 342,000 |
2014/09/10 | 539 | 543 | 537 | 542 | 317,000 |
2014/09/09 | 541 | 547 | 539 | 541 | 396,000 |
2014/09/08 | 541 | 545 | 539 | 541 | 339,000 |
2014/09/05 | 552 | 552 | 545 | 546 | 304,000 |
2014/09/04 | 545 | 549 | 543 | 546 | 370,000 |
2014/09/03 | 563 | 563 | 552 | 552 | 586,000 |
2014/09/02 | 559 | 568 | 559 | 563 | 387,000 |
2014/09/01 | 550 | 558 | 550 | 556 | 210,000 |
2014/08/29 | 551 | 551 | 544 | 549 | 252,000 |
2014/08/28 | 555 | 555 | 550 | 552 | 287,000 |
2014/08/27 | 551 | 557 | 549 | 554 | 515,000 |
2014/08/26 | 557 | 558 | 553 | 555 | 165,000 |
2014/08/25 | 551 | 556 | 548 | 554 | 283,000 |
2014/08/22 | 552 | 553 | 547 | 549 | 237,000 |
2014/08/21 | 548 | 554 | 546 | 553 | 432,000 |
2014/08/20 | 550 | 554 | 547 | 550 | 409,000 |
2014/08/19 | 556 | 559 | 550 | 550 | 538,000 |
2014/08/18 | 549 | 557 | 549 | 553 | 328,000 |
2014/08/15 | 562 | 562 | 554 | 554 | 361,000 |
2014/08/14 | 559 | 566 | 558 | 564 | 312,000 |
2014/08/13 | 552 | 564 | 551 | 555 | 575,000 |
2014/08/12 | 547 | 558 | 547 | 557 | 399,000 |
2014/08/11 | 543 | 553 | 540 | 552 | 610,000 |
2014/08/08 | 545 | 547 | 526 | 529 | 984,000 |
2014/08/07 | 541 | 556 | 541 | 555 | 553,000 |
2014/08/06 | 546 | 552 | 542 | 543 | 511,000 |
2014/08/05 | 562 | 562 | 541 | 543 | 643,000 |
2014/08/04 | 552 | 560 | 549 | 556 | 395,000 |
2014/08/01 | 563 | 567 | 556 | 556 | 556,000 |
2014/07/31 | 567 | 572 | 566 | 568 | 402,000 |
2014/07/30 | 562 | 570 | 562 | 567 | 358,000 |
2014/07/29 | 563 | 569 | 560 | 569 | 404,000 |
2014/07/28 | 548 | 561 | 548 | 558 | 473,000 |
2014/07/25 | 547 | 549 | 543 | 548 | 197,000 |
2014/07/24 | 544 | 546 | 540 | 543 | 318,000 |
2014/07/23 | 541 | 545 | 541 | 542 | 200,000 |
2014/07/22 | 540 | 547 | 539 | 543 | 376,000 |
2014/07/18 | 542 | 543 | 538 | 540 | 430,000 |
2014/07/17 | 558 | 558 | 548 | 552 | 251,000 |
2014/07/16 | 558 | 564 | 556 | 557 | 328,000 |
2014/07/15 | 555 | 565 | 554 | 561 | 466,000 |
2014/07/14 | 549 | 555 | 547 | 554 | 394,000 |
2014/07/11 | 543 | 547 | 539 | 545 | 650,000 |
2014/07/10 | 550 | 553 | 547 | 548 | 510,000 |
2014/07/09 | 543 | 551 | 539 | 549 | 512,000 |
2014/07/08 | 541 | 548 | 535 | 543 | 529,000 |
2014/07/07 | 540 | 545 | 538 | 540 | 372,000 |
2014/07/04 | 542 | 544 | 539 | 542 | 285,000 |
2014/07/03 | 543 | 543 | 535 | 537 | 544,000 |
2014/07/02 | 554 | 554 | 543 | 544 | 555,000 |
2014/07/01 | 544 | 554 | 541 | 550 | 1,188,000 |
2014/06/30 | 541 | 541 | 535 | 540 | 357,000 |
2014/06/27 | 550 | 550 | 533 | 537 | 717,000 |
2014/06/26 | 550 | 554 | 549 | 553 | 458,000 |
2014/06/25 | 547 | 550 | 544 | 548 | 579,000 |
2014/06/24 | 543 | 554 | 543 | 551 | 742,000 |
2014/06/23 | 540 | 550 | 539 | 546 | 983,000 |
2014/06/20 | 530 | 538 | 529 | 538 | 749,000 |
2014/06/19 | 525 | 534 | 522 | 534 | 678,000 |
2014/06/18 | 524 | 524 | 520 | 523 | 534,000 |
2014/06/17 | 516 | 523 | 514 | 521 | 732,000 |
2014/06/16 | 519 | 520 | 510 | 513 | 747,000 |
2014/06/13 | 511 | 520 | 511 | 519 | 1,491,000 |
2014/06/12 | 525 | 525 | 517 | 518 | 459,000 |
2014/06/11 | 522 | 524 | 520 | 524 | 385,000 |
2014/06/10 | 519 | 525 | 516 | 517 | 529,000 |
2014/06/09 | 535 | 535 | 517 | 518 | 817,000 |
2014/06/06 | 528 | 532 | 525 | 527 | 470,000 |
2014/06/05 | 535 | 537 | 524 | 527 | 458,000 |
2014/06/04 | 538 | 540 | 530 | 535 | 435,000 |
2014/06/03 | 546 | 547 | 540 | 540 | 665,000 |
2014/06/02 | 527 | 540 | 525 | 539 | 777,000 |
2014/05/30 | 520 | 530 | 519 | 520 | 713,000 |
2014/05/29 | 523 | 526 | 517 | 520 | 536,000 |
2014/05/28 | 530 | 532 | 524 | 526 | 554,000 |
2014/05/27 | 530 | 535 | 528 | 530 | 526,000 |
2014/05/26 | 530 | 533 | 528 | 532 | 431,000 |
2014/05/23 | 534 | 535 | 529 | 531 | 346,000 |
2014/05/22 | 529 | 531 | 519 | 528 | 627,000 |
2014/05/21 | 526 | 538 | 514 | 519 | 541,000 |
2014/05/20 | 530 | 531 | 525 | 525 | 282,000 |
2014/05/19 | 537 | 537 | 526 | 528 | 337,000 |
2014/05/16 | 531 | 537 | 527 | 535 | 488,000 |
2014/05/15 | 549 | 549 | 538 | 544 | 447,000 |
2014/05/14 | 559 | 560 | 550 | 550 | 555,000 |
2014/05/13 | 559 | 563 | 554 | 560 | 504,000 |
2014/05/12 | 553 | 560 | 548 | 555 | 569,000 |
2014/05/09 | 550 | 562 | 549 | 560 | 478,000 |
2014/05/08 | 550 | 557 | 549 | 554 | 321,000 |
2014/05/07 | 561 | 569 | 548 | 548 | 824,000 |
2014/05/02 | 574 | 577 | 570 | 574 | 361,000 |
2014/05/01 | 568 | 581 | 568 | 579 | 454,000 |
2014/04/30 | 575 | 579 | 568 | 568 | 426,000 |
2014/04/28 | 586 | 586 | 573 | 579 | 315,000 |
2014/04/25 | 587 | 591 | 581 | 586 | 298,000 |
2014/04/24 | 587 | 593 | 580 | 586 | 524,000 |
2014/04/23 | 579 | 587 | 578 | 584 | 267,000 |
2014/04/22 | 587 | 591 | 578 | 578 | 388,000 |
2014/04/21 | 585 | 593 | 580 | 582 | 478,000 |
2014/04/18 | 575 | 580 | 574 | 580 | 387,000 |
2014/04/17 | 570 | 576 | 567 | 573 | 400,000 |
2014/04/16 | 557 | 570 | 556 | 570 | 513,000 |
2014/04/15 | 548 | 554 | 545 | 552 | 506,000 |
2014/04/14 | 540 | 541 | 534 | 535 | 508,000 |
2014/04/11 | 539 | 562 | 539 | 542 | 1,783,000 |
2014/04/10 | 555 | 561 | 544 | 547 | 477,000 |
2014/04/09 | 566 | 566 | 548 | 548 | 519,000 |
2014/04/08 | 564 | 572 | 559 | 569 | 620,000 |
2014/04/07 | 571 | 573 | 562 | 566 | 626,000 |
2014/04/04 | 572 | 586 | 570 | 584 | 415,000 |
2014/04/03 | 576 | 582 | 570 | 577 | 540,000 |
2014/04/02 | 570 | 577 | 568 | 571 | 486,000 |
2014/04/01 | 563 | 572 | 559 | 569 | 748,000 |
2014/03/31 | 551 | 563 | 549 | 561 | 520,000 |
2014/03/28 | 553 | 562 | 546 | 561 | 424,000 |
2014/03/27 | 542 | 550 | 533 | 550 | 784,000 |
2014/03/26 | 561 | 564 | 547 | 550 | 956,000 |
2014/03/25 | 560 | 569 | 556 | 560 | 963,000 |
2014/03/24 | 546 | 559 | 545 | 552 | 981,000 |
2014/03/20 | 556 | 558 | 533 | 536 | 616,000 |
2014/03/19 | 552 | 561 | 544 | 556 | 848,000 |
2014/03/18 | 548 | 554 | 542 | 549 | 703,000 |
2014/03/17 | 531 | 539 | 529 | 532 | 549,000 |
2014/03/14 | 538 | 540 | 528 | 531 | 2,432,000 |
2014/03/13 | 557 | 566 | 555 | 560 | 539,000 |
2014/03/12 | 565 | 568 | 556 | 556 | 555,000 |
2014/03/11 | 566 | 579 | 566 | 575 | 566,000 |
2014/03/10 | 562 | 569 | 559 | 565 | 407,000 |
2014/03/07 | 566 | 572 | 563 | 570 | 408,000 |
2014/03/06 | 552 | 568 | 547 | 566 | 516,000 |
2014/03/05 | 550 | 556 | 547 | 551 | 452,000 |
2014/03/04 | 538 | 549 | 536 | 548 | 403,000 |
2014/03/03 | 549 | 549 | 529 | 542 | 510,000 |
2014/02/28 | 559 | 559 | 542 | 545 | 563,000 |
2014/02/27 | 558 | 564 | 553 | 560 | 505,000 |
2014/02/26 | 557 | 566 | 553 | 559 | 493,000 |
2014/02/25 | 568 | 574 | 565 | 567 | 533,000 |
2014/02/24 | 556 | 566 | 549 | 557 | 501,000 |
2014/02/21 | 539 | 566 | 539 | 564 | 718,000 |
2014/02/20 | 556 | 556 | 539 | 540 | 715,000 |
2014/02/19 | 555 | 559 | 552 | 556 | 408,000 |
2014/02/18 | 549 | 569 | 546 | 564 | 892,000 |
2014/02/17 | 538 | 545 | 528 | 540 | 367,000 |
2014/02/14 | 541 | 555 | 532 | 535 | 1,674,000 |
2014/02/13 | 563 | 566 | 539 | 543 | 1,573,000 |
2014/02/12 | 567 | 572 | 556 | 563 | 1,053,000 |
2014/02/10 | 577 | 587 | 568 | 576 | 667,000 |
2014/02/07 | 550 | 558 | 550 | 558 | 664,000 |
2014/02/06 | 550 | 552 | 542 | 544 | 549,000 |
2014/02/05 | 550 | 555 | 541 | 549 | 806,000 |
2014/02/04 | 568 | 570 | 539 | 539 | 823,000 |
2014/02/03 | 581 | 586 | 571 | 574 | 462,000 |
2014/01/31 | 598 | 604 | 585 | 591 | 736,000 |
2014/01/30 | 592 | 597 | 584 | 594 | 782,000 |
2014/01/29 | 600 | 613 | 595 | 613 | 650,000 |
2014/01/28 | 587 | 595 | 580 | 592 | 593,000 |
2014/01/27 | 581 | 590 | 580 | 587 | 1,049,000 |
2014/01/24 | 603 | 610 | 594 | 601 | 1,225,000 |
2014/01/23 | 625 | 631 | 618 | 618 | 732,000 |
2014/01/22 | 620 | 628 | 615 | 625 | 939,000 |
2014/01/21 | 627 | 637 | 627 | 630 | 668,000 |
2014/01/20 | 632 | 632 | 623 | 625 | 576,000 |
2014/01/17 | 635 | 642 | 631 | 638 | 674,000 |
2014/01/16 | 635 | 653 | 631 | 645 | 984,000 |
2014/01/15 | 621 | 634 | 621 | 634 | 785,000 |
2014/01/14 | 635 | 635 | 617 | 618 | 1,166,000 |
2014/01/10 | 640 | 644 | 634 | 642 | 1,877,000 |
2014/01/09 | 635 | 645 | 633 | 640 | 1,214,000 |
2014/01/08 | 637 | 641 | 634 | 640 | 923,000 |
2014/01/07 | 646 | 650 | 632 | 636 | 1,066,000 |
2014/01/06 | 660 | 666 | 646 | 656 | 1,279,000 |