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 |
---|---|---|---|---|---|
2015/12/30 | 720 | 727 | 718 | 725 | 510,000 |
2015/12/29 | 734 | 734 | 713 | 721 | 580,000 |
2015/12/28 | 713 | 738 | 713 | 733 | 889,000 |
2015/12/25 | 706 | 711 | 694 | 707 | 830,000 |
2015/12/24 | 715 | 718 | 701 | 702 | 635,000 |
2015/12/22 | 715 | 725 | 708 | 715 | 887,000 |
2015/12/21 | 710 | 720 | 703 | 719 | 1,142,000 |
2015/12/18 | 730 | 741 | 704 | 705 | 1,781,000 |
2015/12/17 | 728 | 734 | 725 | 730 | 1,145,000 |
2015/12/16 | 715 | 719 | 707 | 719 | 744,000 |
2015/12/15 | 710 | 715 | 699 | 699 | 833,000 |
2015/12/14 | 703 | 707 | 689 | 703 | 646,000 |
2015/12/11 | 713 | 722 | 711 | 717 | 1,940,000 |
2015/12/10 | 718 | 723 | 707 | 707 | 822,000 |
2015/12/09 | 725 | 740 | 717 | 722 | 1,037,000 |
2015/12/08 | 736 | 737 | 728 | 732 | 952,000 |
2015/12/07 | 740 | 748 | 734 | 736 | 892,000 |
2015/12/04 | 745 | 748 | 736 | 738 | 972,000 |
2015/12/03 | 751 | 756 | 748 | 756 | 540,000 |
2015/12/02 | 753 | 756 | 749 | 752 | 630,000 |
2015/12/01 | 740 | 760 | 740 | 760 | 1,289,000 |
2015/11/30 | 749 | 749 | 739 | 745 | 1,513,000 |
2015/11/27 | 765 | 765 | 746 | 749 | 1,663,000 |
2015/11/26 | 760 | 773 | 760 | 769 | 981,000 |
2015/11/25 | 778 | 778 | 752 | 753 | 2,632,000 |
2015/11/24 | 782 | 787 | 779 | 784 | 874,000 |
2015/11/20 | 786 | 789 | 776 | 786 | 775,000 |
2015/11/19 | 781 | 788 | 772 | 786 | 1,945,000 |
2015/11/18 | 761 | 778 | 759 | 776 | 2,291,000 |
2015/11/17 | 756 | 769 | 755 | 764 | 1,244,000 |
2015/11/16 | 740 | 754 | 740 | 749 | 1,278,000 |
2015/11/13 | 752 | 758 | 746 | 753 | 1,708,000 |
2015/11/12 | 773 | 775 | 764 | 766 | 1,372,000 |
2015/11/11 | 775 | 777 | 755 | 772 | 2,883,000 |
2015/11/10 | 798 | 799 | 772 | 773 | 4,151,000 |
2015/11/09 | 862 | 880 | 825 | 828 | 4,023,000 |
2015/11/06 | 917 | 933 | 914 | 922 | 822,000 |
2015/11/05 | 915 | 925 | 914 | 917 | 894,000 |
2015/11/04 | 927 | 930 | 913 | 914 | 882,000 |
2015/11/02 | 924 | 930 | 910 | 912 | 1,212,000 |
2015/10/30 | 923 | 949 | 913 | 944 | 1,061,000 |
2015/10/29 | 929 | 931 | 918 | 929 | 777,000 |
2015/10/28 | 920 | 931 | 913 | 925 | 815,000 |
2015/10/27 | 918 | 921 | 902 | 911 | 1,626,000 |
2015/10/26 | 941 | 947 | 916 | 923 | 1,306,000 |
2015/10/23 | 961 | 966 | 924 | 932 | 2,385,000 |
2015/10/22 | 935 | 964 | 930 | 943 | 2,179,000 |
2015/10/21 | 900 | 945 | 898 | 943 | 2,617,000 |
2015/10/20 | 880 | 928 | 876 | 914 | 5,452,000 |
2015/10/19 | 840 | 882 | 839 | 871 | 5,110,000 |
2015/10/16 | 766 | 769 | 760 | 762 | 466,000 |
2015/10/15 | 746 | 761 | 740 | 756 | 478,000 |
2015/10/14 | 768 | 768 | 747 | 750 | 496,000 |
2015/10/13 | 752 | 763 | 752 | 759 | 627,000 |
2015/10/09 | 743 | 767 | 742 | 766 | 1,185,000 |
2015/10/08 | 727 | 740 | 726 | 732 | 403,000 |
2015/10/07 | 730 | 740 | 722 | 736 | 588,000 |
2015/10/06 | 736 | 754 | 730 | 734 | 964,000 |
2015/10/05 | 717 | 734 | 715 | 730 | 717,000 |
2015/10/02 | 682 | 714 | 678 | 711 | 808,000 |
2015/10/01 | 683 | 695 | 667 | 692 | 730,000 |
2015/09/30 | 677 | 681 | 649 | 679 | 1,051,000 |
2015/09/29 | 665 | 674 | 651 | 661 | 892,000 |
2015/09/28 | 684 | 692 | 674 | 678 | 563,000 |
2015/09/25 | 686 | 688 | 670 | 688 | 794,000 |
2015/09/24 | 687 | 693 | 680 | 681 | 636,000 |
2015/09/18 | 708 | 715 | 694 | 712 | 758,000 |
2015/09/17 | 724 | 729 | 712 | 718 | 490,000 |
2015/09/16 | 706 | 716 | 703 | 713 | 512,000 |
2015/09/15 | 718 | 726 | 707 | 709 | 639,000 |
2015/09/14 | 734 | 734 | 705 | 706 | 812,000 |
2015/09/11 | 707 | 731 | 706 | 721 | 2,579,000 |
2015/09/10 | 711 | 720 | 705 | 718 | 665,000 |
2015/09/09 | 707 | 735 | 698 | 735 | 1,116,000 |
2015/09/08 | 694 | 695 | 675 | 677 | 633,000 |
2015/09/07 | 674 | 692 | 667 | 684 | 1,117,000 |
2015/09/04 | 696 | 709 | 675 | 684 | 929,000 |
2015/09/03 | 696 | 718 | 694 | 704 | 1,334,000 |
2015/09/02 | 658 | 691 | 658 | 670 | 1,045,000 |
2015/09/01 | 691 | 710 | 672 | 674 | 888,000 |
2015/08/31 | 694 | 705 | 688 | 696 | 744,000 |
2015/08/28 | 692 | 701 | 684 | 693 | 662,000 |
2015/08/27 | 680 | 694 | 668 | 672 | 861,000 |
2015/08/26 | 631 | 666 | 630 | 664 | 1,164,000 |
2015/08/25 | 660 | 685 | 631 | 635 | 1,296,000 |
2015/08/24 | 700 | 709 | 680 | 682 | 883,000 |
2015/08/21 | 732 | 733 | 715 | 715 | 782,000 |
2015/08/20 | 741 | 748 | 737 | 739 | 418,000 |
2015/08/19 | 754 | 762 | 747 | 749 | 487,000 |
2015/08/18 | 773 | 777 | 759 | 762 | 357,000 |
2015/08/17 | 757 | 768 | 753 | 765 | 430,000 |
2015/08/14 | 751 | 760 | 742 | 749 | 690,000 |
2015/08/13 | 755 | 763 | 746 | 761 | 587,000 |
2015/08/12 | 769 | 774 | 756 | 756 | 541,000 |
2015/08/11 | 779 | 793 | 770 | 774 | 709,000 |
2015/08/10 | 780 | 785 | 762 | 773 | 968,000 |
2015/08/07 | 794 | 798 | 787 | 792 | 591,000 |
2015/08/06 | 810 | 811 | 787 | 795 | 932,000 |
2015/08/05 | 783 | 809 | 781 | 807 | 1,169,000 |
2015/08/04 | 843 | 843 | 774 | 782 | 2,914,000 |
2015/08/03 | 722 | 742 | 719 | 738 | 541,000 |
2015/07/31 | 743 | 748 | 728 | 742 | 323,000 |
2015/07/30 | 729 | 743 | 727 | 743 | 452,000 |
2015/07/29 | 736 | 736 | 719 | 731 | 322,000 |
2015/07/28 | 723 | 728 | 712 | 724 | 510,000 |
2015/07/27 | 741 | 752 | 722 | 728 | 591,000 |
2015/07/24 | 748 | 757 | 748 | 748 | 298,000 |
2015/07/23 | 756 | 757 | 748 | 756 | 207,000 |
2015/07/22 | 753 | 759 | 751 | 754 | 326,000 |
2015/07/21 | 771 | 776 | 761 | 768 | 250,000 |
2015/07/17 | 769 | 773 | 763 | 770 | 266,000 |
2015/07/16 | 765 | 769 | 759 | 764 | 452,000 |
2015/07/15 | 751 | 763 | 748 | 755 | 566,000 |
2015/07/14 | 762 | 768 | 747 | 751 | 532,000 |
2015/07/13 | 752 | 766 | 750 | 758 | 343,000 |
2015/07/10 | 750 | 752 | 737 | 745 | 850,000 |
2015/07/09 | 736 | 753 | 720 | 753 | 893,000 |
2015/07/08 | 775 | 775 | 750 | 751 | 569,000 |
2015/07/07 | 791 | 797 | 770 | 776 | 732,000 |
2015/07/06 | 786 | 790 | 766 | 767 | 899,000 |
2015/07/03 | 802 | 806 | 789 | 806 | 363,000 |
2015/07/02 | 797 | 810 | 785 | 802 | 626,000 |
2015/07/01 | 782 | 785 | 766 | 785 | 624,000 |
2015/06/30 | 790 | 790 | 772 | 787 | 596,000 |
2015/06/29 | 797 | 810 | 780 | 780 | 786,000 |
2015/06/26 | 813 | 822 | 798 | 818 | 854,000 |
2015/06/25 | 806 | 814 | 789 | 809 | 918,000 |
2015/06/24 | 767 | 810 | 764 | 807 | 1,311,000 |
2015/06/23 | 747 | 765 | 746 | 765 | 530,000 |
2015/06/22 | 732 | 748 | 732 | 745 | 418,000 |
2015/06/19 | 727 | 738 | 725 | 734 | 529,000 |
2015/06/18 | 735 | 737 | 721 | 721 | 532,000 |
2015/06/17 | 737 | 739 | 732 | 739 | 411,000 |
2015/06/16 | 739 | 746 | 737 | 743 | 564,000 |
2015/06/15 | 745 | 750 | 739 | 744 | 445,000 |
2015/06/12 | 770 | 770 | 754 | 759 | 1,335,000 |
2015/06/11 | 745 | 770 | 745 | 765 | 835,000 |
2015/06/10 | 758 | 758 | 742 | 745 | 569,000 |
2015/06/09 | 759 | 764 | 753 | 753 | 648,000 |
2015/06/08 | 752 | 760 | 752 | 759 | 353,000 |
2015/06/05 | 750 | 758 | 746 | 755 | 541,000 |
2015/06/04 | 750 | 756 | 745 | 746 | 464,000 |
2015/06/03 | 743 | 745 | 738 | 744 | 418,000 |
2015/06/02 | 740 | 749 | 739 | 743 | 536,000 |
2015/06/01 | 742 | 752 | 742 | 749 | 312,000 |
2015/05/29 | 744 | 754 | 744 | 747 | 573,000 |
2015/05/28 | 750 | 762 | 749 | 751 | 519,000 |
2015/05/27 | 742 | 747 | 739 | 747 | 275,000 |
2015/05/26 | 747 | 750 | 745 | 746 | 661,000 |
2015/05/25 | 740 | 749 | 738 | 747 | 583,000 |
2015/05/22 | 729 | 738 | 723 | 730 | 894,000 |
2015/05/21 | 739 | 748 | 732 | 735 | 522,000 |
2015/05/20 | 724 | 737 | 724 | 733 | 660,000 |
2015/05/19 | 729 | 730 | 724 | 725 | 510,000 |
2015/05/18 | 711 | 728 | 710 | 727 | 753,000 |
2015/05/15 | 714 | 718 | 705 | 711 | 834,000 |
2015/05/14 | 715 | 715 | 698 | 708 | 1,027,000 |
2015/05/13 | 751 | 763 | 719 | 726 | 1,633,000 |
2015/05/12 | 748 | 771 | 745 | 766 | 616,000 |
2015/05/11 | 742 | 759 | 740 | 758 | 583,000 |
2015/05/08 | 732 | 740 | 724 | 732 | 1,196,000 |
2015/05/07 | 730 | 757 | 727 | 737 | 706,000 |
2015/05/01 | 740 | 748 | 739 | 745 | 366,000 |
2015/04/30 | 771 | 771 | 748 | 748 | 821,000 |
2015/04/28 | 770 | 772 | 762 | 763 | 493,000 |
2015/04/27 | 773 | 777 | 762 | 763 | 311,000 |
2015/04/24 | 768 | 771 | 762 | 765 | 441,000 |
2015/04/23 | 772 | 776 | 762 | 772 | 598,000 |
2015/04/22 | 765 | 777 | 759 | 777 | 630,000 |
2015/04/21 | 748 | 758 | 747 | 753 | 315,000 |
2015/04/20 | 751 | 758 | 739 | 755 | 454,000 |
2015/04/17 | 745 | 761 | 741 | 756 | 542,000 |
2015/04/16 | 747 | 755 | 743 | 753 | 398,000 |
2015/04/15 | 752 | 757 | 750 | 752 | 518,000 |
2015/04/14 | 752 | 773 | 749 | 761 | 755,000 |
2015/04/13 | 770 | 770 | 751 | 765 | 828,000 |
2015/04/10 | 726 | 759 | 726 | 755 | 1,752,000 |
2015/04/09 | 724 | 733 | 722 | 733 | 460,000 |
2015/04/08 | 719 | 730 | 718 | 724 | 361,000 |
2015/04/07 | 705 | 717 | 702 | 714 | 407,000 |
2015/04/06 | 694 | 703 | 691 | 699 | 278,000 |
2015/04/03 | 704 | 711 | 698 | 698 | 478,000 |
2015/04/02 | 702 | 718 | 702 | 711 | 596,000 |
2015/04/01 | 702 | 711 | 695 | 702 | 1,037,000 |
2015/03/31 | 703 | 712 | 698 | 698 | 773,000 |
2015/03/30 | 702 | 714 | 697 | 699 | 899,000 |
2015/03/27 | 720 | 729 | 697 | 701 | 1,016,000 |
2015/03/26 | 739 | 744 | 728 | 730 | 693,000 |
2015/03/25 | 734 | 743 | 729 | 738 | 708,000 |
2015/03/24 | 739 | 742 | 730 | 730 | 765,000 |
2015/03/23 | 727 | 751 | 727 | 738 | 1,079,000 |
2015/03/20 | 721 | 723 | 714 | 723 | 385,000 |
2015/03/19 | 704 | 724 | 704 | 721 | 564,000 |
2015/03/18 | 712 | 717 | 709 | 715 | 552,000 |
2015/03/17 | 726 | 729 | 717 | 719 | 545,000 |
2015/03/16 | 718 | 723 | 710 | 719 | 681,000 |
2015/03/13 | 727 | 734 | 718 | 724 | 1,803,000 |
2015/03/12 | 726 | 729 | 718 | 724 | 508,000 |
2015/03/11 | 702 | 721 | 700 | 711 | 637,000 |
2015/03/10 | 711 | 717 | 691 | 696 | 765,000 |
2015/03/09 | 701 | 716 | 701 | 706 | 441,000 |
2015/03/06 | 711 | 719 | 711 | 715 | 469,000 |
2015/03/05 | 711 | 723 | 711 | 716 | 357,000 |
2015/03/04 | 710 | 726 | 709 | 722 | 528,000 |
2015/03/03 | 720 | 722 | 703 | 706 | 687,000 |
2015/03/02 | 735 | 741 | 722 | 722 | 322,000 |
2015/02/27 | 738 | 739 | 722 | 727 | 611,000 |
2015/02/26 | 725 | 740 | 722 | 738 | 570,000 |
2015/02/25 | 720 | 735 | 720 | 727 | 691,000 |
2015/02/24 | 724 | 724 | 715 | 719 | 383,000 |
2015/02/23 | 707 | 724 | 705 | 722 | 749,000 |
2015/02/20 | 700 | 705 | 697 | 701 | 364,000 |
2015/02/19 | 695 | 699 | 694 | 696 | 407,000 |
2015/02/18 | 687 | 697 | 687 | 696 | 600,000 |
2015/02/17 | 678 | 695 | 678 | 691 | 389,000 |
2015/02/16 | 687 | 695 | 687 | 687 | 413,000 |
2015/02/13 | 696 | 702 | 682 | 687 | 847,000 |
2015/02/12 | 697 | 708 | 689 | 705 | 919,000 |
2015/02/10 | 687 | 696 | 669 | 678 | 821,000 |
2015/02/09 | 675 | 702 | 675 | 684 | 1,680,000 |
2015/02/06 | 659 | 659 | 650 | 654 | 323,000 |
2015/02/05 | 667 | 671 | 648 | 651 | 467,000 |
2015/02/04 | 658 | 678 | 657 | 677 | 634,000 |
2015/02/03 | 660 | 665 | 645 | 648 | 508,000 |
2015/02/02 | 665 | 670 | 649 | 662 | 360,000 |
2015/01/30 | 673 | 681 | 670 | 674 | 355,000 |
2015/01/29 | 659 | 673 | 659 | 666 | 356,000 |
2015/01/28 | 663 | 672 | 659 | 668 | 509,000 |
2015/01/27 | 663 | 670 | 661 | 663 | 332,000 |
2015/01/26 | 662 | 665 | 654 | 657 | 432,000 |
2015/01/23 | 650 | 672 | 646 | 667 | 1,109,000 |
2015/01/22 | 630 | 644 | 628 | 637 | 820,000 |
2015/01/21 | 630 | 638 | 628 | 634 | 491,000 |
2015/01/20 | 625 | 638 | 625 | 637 | 346,000 |
2015/01/19 | 628 | 632 | 621 | 627 | 385,000 |
2015/01/16 | 626 | 634 | 615 | 623 | 1,032,000 |
2015/01/15 | 630 | 643 | 630 | 642 | 642,000 |
2015/01/14 | 636 | 647 | 624 | 626 | 788,000 |
2015/01/13 | 631 | 647 | 621 | 647 | 887,000 |
2015/01/09 | 643 | 644 | 629 | 634 | 1,437,000 |
2015/01/08 | 643 | 653 | 642 | 644 | 570,000 |
2015/01/07 | 629 | 648 | 628 | 642 | 826,000 |
2015/01/06 | 652 | 654 | 638 | 639 | 1,000,000 |
2015/01/05 | 660 | 678 | 660 | 665 | 332,000 |