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 |
---|---|---|---|---|---|
2016/12/30 | 541 | 550 | 539 | 549 | 629,000 |
2016/12/29 | 552 | 557 | 544 | 547 | 1,240,000 |
2016/12/28 | 556 | 562 | 553 | 555 | 787,000 |
2016/12/27 | 554 | 566 | 550 | 556 | 1,296,000 |
2016/12/26 | 543 | 553 | 543 | 552 | 1,033,000 |
2016/12/22 | 538 | 542 | 534 | 540 | 907,000 |
2016/12/21 | 543 | 544 | 536 | 538 | 1,146,000 |
2016/12/20 | 541 | 545 | 540 | 543 | 832,000 |
2016/12/19 | 546 | 546 | 536 | 540 | 1,089,000 |
2016/12/16 | 540 | 549 | 538 | 546 | 1,209,000 |
2016/12/15 | 538 | 544 | 533 | 535 | 962,000 |
2016/12/14 | 535 | 544 | 534 | 537 | 817,000 |
2016/12/13 | 530 | 538 | 528 | 536 | 721,000 |
2016/12/12 | 553 | 553 | 525 | 540 | 1,335,000 |
2016/12/09 | 544 | 546 | 538 | 544 | 825,000 |
2016/12/08 | 533 | 540 | 525 | 534 | 1,185,000 |
2016/12/07 | 518 | 530 | 516 | 527 | 1,337,000 |
2016/12/06 | 499 | 516 | 498 | 515 | 1,032,000 |
2016/12/05 | 501 | 506 | 494 | 499 | 1,198,000 |
2016/12/02 | 501 | 511 | 500 | 508 | 1,326,000 |
2016/12/01 | 500 | 506 | 497 | 503 | 1,567,000 |
2016/11/30 | 491 | 496 | 490 | 496 | 1,225,000 |
2016/11/29 | 491 | 497 | 489 | 494 | 623,000 |
2016/11/28 | 490 | 494 | 486 | 492 | 929,000 |
2016/11/25 | 489 | 497 | 486 | 490 | 908,000 |
2016/11/24 | 488 | 491 | 486 | 487 | 824,000 |
2016/11/22 | 481 | 487 | 481 | 483 | 680,000 |
2016/11/21 | 480 | 483 | 479 | 480 | 548,000 |
2016/11/18 | 468 | 478 | 467 | 476 | 1,097,000 |
2016/11/17 | 471 | 473 | 459 | 461 | 1,682,000 |
2016/11/16 | 471 | 479 | 470 | 478 | 1,011,000 |
2016/11/15 | 463 | 469 | 459 | 469 | 1,452,000 |
2016/11/14 | 449 | 463 | 449 | 460 | 1,400,000 |
2016/11/11 | 439 | 447 | 437 | 446 | 1,733,000 |
2016/11/10 | 428 | 437 | 424 | 437 | 1,850,000 |
2016/11/09 | 437 | 439 | 404 | 416 | 3,900,000 |
2016/11/08 | 460 | 464 | 453 | 456 | 705,000 |
2016/11/07 | 459 | 464 | 458 | 464 | 984,000 |
2016/11/04 | 449 | 453 | 443 | 451 | 1,174,000 |
2016/11/02 | 464 | 469 | 456 | 459 | 1,669,000 |
2016/11/01 | 466 | 472 | 466 | 471 | 1,389,000 |
2016/10/31 | 471 | 474 | 465 | 466 | 2,026,000 |
2016/10/28 | 457 | 470 | 456 | 468 | 2,404,000 |
2016/10/27 | 452 | 460 | 452 | 453 | 1,772,000 |
2016/10/26 | 455 | 455 | 449 | 452 | 1,101,000 |
2016/10/25 | 449 | 455 | 448 | 452 | 1,826,000 |
2016/10/24 | 450 | 452 | 443 | 446 | 1,292,000 |
2016/10/21 | 439 | 449 | 438 | 447 | 2,967,000 |
2016/10/20 | 437 | 440 | 436 | 437 | 922,000 |
2016/10/19 | 439 | 440 | 436 | 437 | 1,312,000 |
2016/10/18 | 439 | 441 | 437 | 437 | 1,149,000 |
2016/10/17 | 436 | 445 | 436 | 439 | 1,505,000 |
2016/10/14 | 437 | 440 | 435 | 438 | 926,000 |
2016/10/13 | 438 | 443 | 436 | 438 | 1,680,000 |
2016/10/12 | 438 | 441 | 436 | 436 | 1,040,000 |
2016/10/11 | 443 | 444 | 439 | 439 | 828,000 |
2016/10/07 | 439 | 441 | 436 | 440 | 1,952,000 |
2016/10/06 | 442 | 445 | 435 | 436 | 2,462,000 |
2016/10/05 | 440 | 443 | 437 | 439 | 2,419,000 |
2016/10/04 | 435 | 442 | 430 | 440 | 4,527,000 |
2016/10/03 | 436 | 438 | 426 | 431 | 7,293,000 |
2016/09/30 | 422 | 430 | 417 | 430 | 32,633,000 |
2016/09/29 | 427 | 433 | 420 | 424 | 6,529,000 |
2016/09/28 | 421 | 424 | 420 | 422 | 1,865,000 |
2016/09/27 | 420 | 426 | 417 | 426 | 2,407,000 |
2016/09/26 | 429 | 432 | 421 | 422 | 2,512,000 |
2016/09/23 | 429 | 431 | 426 | 429 | 1,808,000 |
2016/09/21 | 422 | 429 | 419 | 429 | 2,155,000 |
2016/09/20 | 421 | 424 | 419 | 422 | 1,337,000 |
2016/09/16 | 424 | 427 | 423 | 425 | 1,284,000 |
2016/09/15 | 426 | 427 | 421 | 423 | 2,102,000 |
2016/09/14 | 433 | 433 | 428 | 430 | 1,945,000 |
2016/09/13 | 438 | 439 | 431 | 433 | 1,995,000 |
2016/09/12 | 434 | 438 | 431 | 437 | 3,287,000 |
2016/09/09 | 439 | 440 | 435 | 438 | 3,662,000 |
2016/09/08 | 439 | 443 | 436 | 438 | 4,520,000 |
2016/09/07 | 436 | 445 | 426 | 437 | 15,888,000 |
2016/09/06 | 495 | 496 | 489 | 492 | 1,200,000 |
2016/09/05 | 490 | 499 | 488 | 495 | 1,201,000 |
2016/09/02 | 489 | 489 | 472 | 486 | 3,448,000 |
2016/09/01 | 514 | 518 | 487 | 489 | 3,063,000 |
2016/08/31 | 525 | 535 | 521 | 522 | 1,203,000 |
2016/08/30 | 517 | 530 | 517 | 523 | 1,211,000 |
2016/08/29 | 500 | 523 | 495 | 517 | 1,575,000 |
2016/08/26 | 494 | 499 | 487 | 492 | 1,028,000 |
2016/08/25 | 495 | 500 | 492 | 496 | 1,320,000 |
2016/08/24 | 487 | 498 | 487 | 493 | 686,000 |
2016/08/23 | 497 | 497 | 486 | 490 | 1,010,000 |
2016/08/22 | 494 | 498 | 487 | 498 | 583,000 |
2016/08/19 | 478 | 493 | 478 | 490 | 877,000 |
2016/08/18 | 483 | 483 | 473 | 474 | 967,000 |
2016/08/17 | 471 | 487 | 470 | 484 | 815,000 |
2016/08/16 | 481 | 491 | 473 | 474 | 1,123,000 |
2016/08/15 | 485 | 487 | 473 | 476 | 1,067,000 |
2016/08/12 | 485 | 491 | 476 | 489 | 1,140,000 |
2016/08/10 | 498 | 498 | 478 | 480 | 1,400,000 |
2016/08/09 | 501 | 506 | 499 | 502 | 1,093,000 |
2016/08/08 | 482 | 508 | 482 | 506 | 1,237,000 |
2016/08/05 | 474 | 491 | 474 | 480 | 1,101,000 |
2016/08/04 | 461 | 487 | 458 | 486 | 1,622,000 |
2016/08/03 | 469 | 484 | 460 | 461 | 1,817,000 |
2016/08/02 | 487 | 518 | 474 | 484 | 3,703,000 |
2016/08/01 | 450 | 455 | 440 | 455 | 1,385,000 |
2016/07/29 | 454 | 461 | 441 | 455 | 1,312,000 |
2016/07/28 | 455 | 463 | 452 | 462 | 654,000 |
2016/07/27 | 441 | 464 | 441 | 460 | 1,134,000 |
2016/07/26 | 456 | 459 | 436 | 437 | 876,000 |
2016/07/25 | 446 | 464 | 446 | 456 | 1,180,000 |
2016/07/22 | 450 | 452 | 439 | 442 | 981,000 |
2016/07/21 | 452 | 460 | 448 | 453 | 1,453,000 |
2016/07/20 | 445 | 447 | 431 | 439 | 1,212,000 |
2016/07/19 | 459 | 464 | 442 | 448 | 1,313,000 |
2016/07/15 | 447 | 458 | 447 | 451 | 936,000 |
2016/07/14 | 439 | 445 | 434 | 444 | 874,000 |
2016/07/13 | 438 | 450 | 437 | 437 | 1,073,000 |
2016/07/12 | 420 | 437 | 420 | 430 | 1,179,000 |
2016/07/11 | 391 | 416 | 391 | 412 | 1,000,000 |
2016/07/08 | 390 | 398 | 384 | 385 | 1,404,000 |
2016/07/07 | 395 | 401 | 389 | 390 | 818,000 |
2016/07/06 | 401 | 403 | 391 | 396 | 1,048,000 |
2016/07/05 | 409 | 411 | 404 | 408 | 574,000 |
2016/07/04 | 413 | 413 | 401 | 408 | 1,181,000 |
2016/07/01 | 422 | 424 | 412 | 413 | 837,000 |
2016/06/30 | 417 | 422 | 409 | 410 | 842,000 |
2016/06/29 | 410 | 415 | 407 | 412 | 892,000 |
2016/06/28 | 403 | 415 | 398 | 410 | 965,000 |
2016/06/27 | 418 | 424 | 409 | 415 | 1,159,000 |
2016/06/24 | 459 | 460 | 413 | 415 | 1,436,000 |
2016/06/23 | 447 | 455 | 439 | 454 | 657,000 |
2016/06/22 | 458 | 459 | 447 | 450 | 825,000 |
2016/06/21 | 469 | 469 | 457 | 462 | 1,147,000 |
2016/06/20 | 472 | 473 | 467 | 470 | 1,280,000 |
2016/06/17 | 459 | 466 | 455 | 456 | 2,777,000 |
2016/06/16 | 483 | 485 | 460 | 462 | 1,432,000 |
2016/06/15 | 462 | 484 | 462 | 484 | 1,192,000 |
2016/06/14 | 482 | 482 | 458 | 467 | 1,149,000 |
2016/06/13 | 498 | 498 | 477 | 478 | 977,000 |
2016/06/10 | 514 | 517 | 503 | 506 | 1,492,000 |
2016/06/09 | 514 | 520 | 507 | 512 | 569,000 |
2016/06/08 | 508 | 518 | 507 | 517 | 660,000 |
2016/06/07 | 501 | 522 | 500 | 512 | 1,212,000 |
2016/06/06 | 493 | 501 | 492 | 498 | 791,000 |
2016/06/03 | 512 | 514 | 505 | 507 | 402,000 |
2016/06/02 | 514 | 518 | 509 | 512 | 942,000 |
2016/06/01 | 515 | 527 | 512 | 519 | 754,000 |
2016/05/31 | 510 | 524 | 510 | 524 | 782,000 |
2016/05/30 | 506 | 513 | 500 | 513 | 690,000 |
2016/05/27 | 500 | 502 | 494 | 501 | 641,000 |
2016/05/26 | 498 | 502 | 495 | 499 | 651,000 |
2016/05/25 | 500 | 500 | 490 | 493 | 1,024,000 |
2016/05/24 | 498 | 498 | 490 | 491 | 1,059,000 |
2016/05/23 | 503 | 503 | 492 | 501 | 962,000 |
2016/05/20 | 499 | 507 | 497 | 505 | 634,000 |
2016/05/19 | 502 | 504 | 496 | 499 | 710,000 |
2016/05/18 | 491 | 502 | 487 | 497 | 1,424,000 |
2016/05/17 | 495 | 503 | 485 | 499 | 2,159,000 |
2016/05/16 | 507 | 514 | 486 | 493 | 2,325,000 |
2016/05/13 | 583 | 584 | 562 | 562 | 1,040,000 |
2016/05/12 | 571 | 575 | 561 | 573 | 1,167,000 |
2016/05/11 | 582 | 593 | 580 | 583 | 672,000 |
2016/05/10 | 564 | 582 | 556 | 580 | 1,257,000 |
2016/05/09 | 559 | 566 | 552 | 564 | 1,289,000 |
2016/05/06 | 560 | 563 | 545 | 551 | 808,000 |
2016/05/02 | 562 | 571 | 550 | 551 | 781,000 |
2016/04/28 | 610 | 620 | 579 | 582 | 949,000 |
2016/04/27 | 616 | 616 | 603 | 610 | 902,000 |
2016/04/26 | 605 | 616 | 590 | 612 | 986,000 |
2016/04/25 | 605 | 608 | 595 | 606 | 741,000 |
2016/04/22 | 584 | 600 | 578 | 600 | 862,000 |
2016/04/21 | 594 | 594 | 578 | 588 | 667,000 |
2016/04/20 | 580 | 591 | 572 | 574 | 725,000 |
2016/04/19 | 561 | 577 | 561 | 577 | 825,000 |
2016/04/18 | 561 | 561 | 546 | 550 | 775,000 |
2016/04/15 | 569 | 574 | 564 | 571 | 749,000 |
2016/04/14 | 550 | 570 | 549 | 568 | 1,282,000 |
2016/04/13 | 530 | 543 | 527 | 543 | 673,000 |
2016/04/12 | 509 | 521 | 508 | 520 | 694,000 |
2016/04/11 | 512 | 512 | 496 | 507 | 501,000 |
2016/04/08 | 497 | 518 | 490 | 510 | 1,030,000 |
2016/04/07 | 499 | 502 | 492 | 497 | 628,000 |
2016/04/06 | 506 | 506 | 493 | 497 | 682,000 |
2016/04/05 | 527 | 527 | 506 | 506 | 799,000 |
2016/04/04 | 537 | 544 | 526 | 529 | 674,000 |
2016/04/01 | 568 | 568 | 541 | 541 | 1,066,000 |
2016/03/31 | 558 | 579 | 556 | 567 | 1,816,000 |
2016/03/30 | 557 | 557 | 534 | 550 | 2,593,000 |
2016/03/29 | 563 | 569 | 559 | 566 | 525,000 |
2016/03/28 | 567 | 574 | 560 | 569 | 508,000 |
2016/03/25 | 567 | 567 | 556 | 563 | 645,000 |
2016/03/24 | 570 | 573 | 557 | 559 | 729,000 |
2016/03/23 | 568 | 576 | 563 | 574 | 657,000 |
2016/03/22 | 566 | 572 | 557 | 569 | 731,000 |
2016/03/18 | 552 | 560 | 551 | 558 | 762,000 |
2016/03/17 | 557 | 564 | 549 | 552 | 692,000 |
2016/03/16 | 556 | 558 | 548 | 551 | 529,000 |
2016/03/15 | 564 | 564 | 552 | 555 | 673,000 |
2016/03/14 | 555 | 568 | 555 | 561 | 873,000 |
2016/03/11 | 533 | 547 | 529 | 547 | 1,721,000 |
2016/03/10 | 547 | 547 | 535 | 542 | 693,000 |
2016/03/09 | 541 | 542 | 533 | 541 | 1,000,000 |
2016/03/08 | 548 | 550 | 535 | 545 | 1,245,000 |
2016/03/07 | 554 | 555 | 540 | 542 | 1,218,000 |
2016/03/04 | 530 | 538 | 528 | 534 | 928,000 |
2016/03/03 | 525 | 534 | 525 | 529 | 551,000 |
2016/03/02 | 521 | 534 | 521 | 529 | 866,000 |
2016/03/01 | 508 | 512 | 497 | 512 | 924,000 |
2016/02/29 | 511 | 522 | 508 | 508 | 658,000 |
2016/02/26 | 516 | 524 | 505 | 506 | 548,000 |
2016/02/25 | 511 | 519 | 502 | 511 | 947,000 |
2016/02/24 | 509 | 517 | 503 | 511 | 836,000 |
2016/02/23 | 514 | 524 | 514 | 518 | 1,115,000 |
2016/02/22 | 503 | 515 | 502 | 505 | 842,000 |
2016/02/19 | 515 | 520 | 502 | 506 | 871,000 |
2016/02/18 | 515 | 530 | 513 | 523 | 1,012,000 |
2016/02/17 | 507 | 532 | 492 | 501 | 2,499,000 |
2016/02/16 | 497 | 520 | 495 | 508 | 990,000 |
2016/02/15 | 490 | 509 | 486 | 505 | 1,058,000 |
2016/02/12 | 487 | 489 | 468 | 472 | 1,948,000 |
2016/02/10 | 528 | 533 | 499 | 512 | 1,434,000 |
2016/02/09 | 541 | 544 | 522 | 528 | 1,085,000 |
2016/02/08 | 583 | 583 | 553 | 565 | 1,332,000 |
2016/02/05 | 578 | 586 | 562 | 567 | 774,000 |
2016/02/04 | 585 | 603 | 581 | 593 | 781,000 |
2016/02/03 | 596 | 596 | 577 | 583 | 1,024,000 |
2016/02/02 | 636 | 639 | 608 | 614 | 1,189,000 |
2016/02/01 | 644 | 650 | 641 | 645 | 1,051,000 |
2016/01/29 | 620 | 643 | 606 | 641 | 1,783,000 |
2016/01/28 | 610 | 620 | 604 | 614 | 772,000 |
2016/01/27 | 605 | 616 | 601 | 613 | 1,752,000 |
2016/01/26 | 613 | 615 | 600 | 603 | 825,000 |
2016/01/25 | 633 | 639 | 619 | 630 | 736,000 |
2016/01/22 | 610 | 631 | 604 | 628 | 971,000 |
2016/01/21 | 618 | 629 | 589 | 590 | 1,217,000 |
2016/01/20 | 632 | 632 | 605 | 606 | 1,205,000 |
2016/01/19 | 626 | 638 | 615 | 625 | 1,213,000 |
2016/01/18 | 625 | 636 | 615 | 632 | 778,000 |
2016/01/15 | 660 | 666 | 635 | 638 | 1,133,000 |
2016/01/14 | 656 | 658 | 643 | 655 | 1,000,000 |
2016/01/13 | 664 | 681 | 664 | 680 | 861,000 |
2016/01/12 | 673 | 679 | 658 | 664 | 876,000 |
2016/01/08 | 663 | 691 | 659 | 683 | 1,445,000 |
2016/01/07 | 695 | 695 | 671 | 673 | 941,000 |
2016/01/06 | 711 | 715 | 695 | 699 | 763,000 |
2016/01/05 | 696 | 712 | 692 | 710 | 874,000 |
2016/01/04 | 710 | 727 | 694 | 697 | 993,000 |