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 |
---|---|---|---|---|---|
2017/12/29 | 746 | 754 | 744 | 752 | 279,000 |
2017/12/28 | 753 | 753 | 740 | 741 | 614,000 |
2017/12/27 | 750 | 757 | 748 | 757 | 318,000 |
2017/12/26 | 749 | 749 | 740 | 745 | 373,000 |
2017/12/25 | 751 | 751 | 732 | 736 | 249,000 |
2017/12/22 | 745 | 752 | 741 | 742 | 427,000 |
2017/12/21 | 739 | 746 | 736 | 745 | 209,000 |
2017/12/20 | 738 | 744 | 737 | 739 | 346,000 |
2017/12/19 | 755 | 757 | 736 | 736 | 573,000 |
2017/12/18 | 745 | 752 | 739 | 743 | 583,000 |
2017/12/15 | 741 | 744 | 734 | 738 | 466,000 |
2017/12/14 | 740 | 744 | 738 | 744 | 307,000 |
2017/12/13 | 751 | 751 | 732 | 733 | 436,000 |
2017/12/12 | 750 | 751 | 738 | 745 | 718,000 |
2017/12/11 | 749 | 757 | 731 | 740 | 754,000 |
2017/12/08 | 752 | 756 | 746 | 752 | 772,000 |
2017/12/07 | 740 | 759 | 740 | 745 | 747,000 |
2017/12/06 | 747 | 750 | 738 | 738 | 807,000 |
2017/12/05 | 752 | 752 | 738 | 743 | 528,000 |
2017/12/04 | 750 | 756 | 750 | 752 | 598,000 |
2017/12/01 | 750 | 758 | 744 | 746 | 560,000 |
2017/11/30 | 737 | 748 | 736 | 746 | 492,000 |
2017/11/29 | 745 | 759 | 741 | 746 | 546,000 |
2017/11/28 | 739 | 744 | 730 | 730 | 461,000 |
2017/11/27 | 745 | 745 | 732 | 739 | 663,000 |
2017/11/24 | 745 | 754 | 745 | 749 | 309,000 |
2017/11/22 | 773 | 773 | 756 | 760 | 648,000 |
2017/11/21 | 756 | 764 | 754 | 758 | 430,000 |
2017/11/20 | 742 | 760 | 740 | 756 | 509,000 |
2017/11/17 | 761 | 762 | 743 | 747 | 614,000 |
2017/11/16 | 730 | 752 | 729 | 746 | 895,000 |
2017/11/15 | 766 | 768 | 738 | 741 | 949,000 |
2017/11/14 | 766 | 769 | 756 | 763 | 904,000 |
2017/11/13 | 782 | 785 | 766 | 771 | 1,055,000 |
2017/11/10 | 759 | 789 | 752 | 786 | 1,721,000 |
2017/11/09 | 792 | 796 | 744 | 755 | 1,585,000 |
2017/11/08 | 740 | 795 | 738 | 793 | 2,462,000 |
2017/11/07 | 715 | 725 | 715 | 720 | 350,000 |
2017/11/06 | 715 | 726 | 714 | 720 | 860,000 |
2017/11/02 | 714 | 716 | 705 | 711 | 353,000 |
2017/11/01 | 708 | 716 | 699 | 715 | 698,000 |
2017/10/31 | 713 | 719 | 707 | 707 | 596,000 |
2017/10/30 | 713 | 715 | 704 | 715 | 2,092,000 |
2017/10/27 | 705 | 719 | 702 | 715 | 662,000 |
2017/10/26 | 698 | 705 | 695 | 695 | 398,000 |
2017/10/25 | 705 | 713 | 699 | 700 | 442,000 |
2017/10/24 | 691 | 703 | 686 | 699 | 432,000 |
2017/10/23 | 686 | 701 | 684 | 696 | 628,000 |
2017/10/20 | 670 | 682 | 669 | 674 | 564,000 |
2017/10/19 | 676 | 683 | 673 | 677 | 421,000 |
2017/10/18 | 677 | 680 | 669 | 672 | 507,000 |
2017/10/17 | 679 | 684 | 676 | 679 | 519,000 |
2017/10/16 | 689 | 690 | 667 | 680 | 1,537,000 |
2017/10/13 | 683 | 694 | 676 | 691 | 843,000 |
2017/10/12 | 691 | 694 | 684 | 688 | 562,000 |
2017/10/11 | 682 | 701 | 680 | 691 | 909,000 |
2017/10/10 | 692 | 693 | 683 | 685 | 784,000 |
2017/10/06 | 693 | 698 | 690 | 695 | 454,000 |
2017/10/05 | 687 | 690 | 683 | 686 | 221,000 |
2017/10/04 | 698 | 699 | 683 | 689 | 356,000 |
2017/10/03 | 695 | 695 | 681 | 688 | 377,000 |
2017/10/02 | 690 | 695 | 687 | 690 | 425,000 |
2017/09/29 | 686 | 688 | 678 | 684 | 528,000 |
2017/09/28 | 680 | 687 | 677 | 684 | 484,000 |
2017/09/27 | 664 | 673 | 647 | 672 | 507,000 |
2017/09/26 | 654 | 665 | 651 | 663 | 471,000 |
2017/09/25 | 658 | 660 | 645 | 652 | 524,000 |
2017/09/22 | 671 | 671 | 653 | 657 | 300,000 |
2017/09/21 | 669 | 674 | 662 | 664 | 233,000 |
2017/09/20 | 670 | 672 | 660 | 662 | 327,000 |
2017/09/19 | 662 | 677 | 660 | 672 | 643,000 |
2017/09/15 | 658 | 660 | 652 | 659 | 497,000 |
2017/09/14 | 645 | 659 | 640 | 658 | 727,000 |
2017/09/13 | 625 | 642 | 625 | 641 | 470,000 |
2017/09/12 | 622 | 622 | 613 | 620 | 447,000 |
2017/09/11 | 612 | 615 | 610 | 612 | 329,000 |
2017/09/08 | 609 | 611 | 602 | 603 | 562,000 |
2017/09/07 | 616 | 619 | 608 | 616 | 453,000 |
2017/09/06 | 616 | 616 | 606 | 612 | 300,000 |
2017/09/05 | 627 | 627 | 611 | 612 | 306,000 |
2017/09/04 | 633 | 637 | 620 | 622 | 331,000 |
2017/09/01 | 630 | 633 | 617 | 629 | 435,000 |
2017/08/31 | 634 | 635 | 630 | 631 | 223,000 |
2017/08/30 | 631 | 635 | 627 | 629 | 365,000 |
2017/08/29 | 628 | 633 | 625 | 632 | 208,000 |
2017/08/28 | 632 | 635 | 627 | 631 | 194,000 |
2017/08/25 | 635 | 636 | 628 | 636 | 214,000 |
2017/08/24 | 627 | 635 | 623 | 630 | 234,000 |
2017/08/23 | 639 | 641 | 628 | 628 | 310,000 |
2017/08/22 | 619 | 636 | 619 | 635 | 472,000 |
2017/08/21 | 614 | 623 | 614 | 619 | 281,000 |
2017/08/18 | 615 | 619 | 611 | 613 | 536,000 |
2017/08/17 | 630 | 630 | 621 | 627 | 483,000 |
2017/08/16 | 642 | 644 | 636 | 636 | 379,000 |
2017/08/15 | 632 | 648 | 632 | 645 | 565,000 |
2017/08/14 | 631 | 631 | 621 | 621 | 524,000 |
2017/08/10 | 645 | 649 | 632 | 636 | 455,000 |
2017/08/09 | 657 | 661 | 642 | 642 | 723,000 |
2017/08/08 | 659 | 671 | 659 | 663 | 1,485,000 |
2017/08/07 | 635 | 663 | 632 | 653 | 3,073,000 |
2017/08/04 | 628 | 628 | 614 | 619 | 700,000 |
2017/08/03 | 629 | 630 | 619 | 628 | 528,000 |
2017/08/02 | 630 | 631 | 621 | 626 | 196,000 |
2017/08/01 | 621 | 628 | 621 | 626 | 325,000 |
2017/07/31 | 622 | 627 | 622 | 622 | 237,000 |
2017/07/28 | 633 | 634 | 627 | 628 | 365,000 |
2017/07/27 | 639 | 639 | 632 | 633 | 375,000 |
2017/07/26 | 646 | 646 | 633 | 639 | 365,000 |
2017/07/25 | 649 | 649 | 636 | 636 | 245,000 |
2017/07/24 | 640 | 646 | 637 | 643 | 372,000 |
2017/07/21 | 632 | 650 | 632 | 648 | 516,000 |
2017/07/20 | 633 | 637 | 630 | 632 | 596,000 |
2017/07/19 | 630 | 632 | 624 | 627 | 375,000 |
2017/07/18 | 621 | 631 | 615 | 629 | 547,000 |
2017/07/14 | 623 | 626 | 620 | 621 | 253,000 |
2017/07/13 | 627 | 628 | 618 | 618 | 358,000 |
2017/07/12 | 633 | 635 | 629 | 631 | 401,000 |
2017/07/11 | 629 | 636 | 628 | 634 | 365,000 |
2017/07/10 | 625 | 630 | 621 | 626 | 468,000 |
2017/07/07 | 614 | 632 | 614 | 623 | 969,000 |
2017/07/06 | 613 | 618 | 612 | 613 | 425,000 |
2017/07/05 | 616 | 622 | 613 | 620 | 525,000 |
2017/07/04 | 619 | 622 | 611 | 616 | 630,000 |
2017/07/03 | 621 | 622 | 615 | 616 | 379,000 |
2017/06/30 | 620 | 624 | 616 | 620 | 554,000 |
2017/06/29 | 628 | 630 | 625 | 629 | 465,000 |
2017/06/28 | 610 | 631 | 610 | 621 | 499,000 |
2017/06/27 | 616 | 617 | 610 | 612 | 332,000 |
2017/06/26 | 606 | 613 | 605 | 610 | 220,000 |
2017/06/23 | 606 | 606 | 600 | 602 | 405,000 |
2017/06/22 | 598 | 602 | 598 | 601 | 435,000 |
2017/06/21 | 599 | 604 | 597 | 597 | 319,000 |
2017/06/20 | 601 | 606 | 601 | 604 | 374,000 |
2017/06/19 | 600 | 602 | 597 | 598 | 236,000 |
2017/06/16 | 598 | 603 | 595 | 598 | 495,000 |
2017/06/15 | 595 | 599 | 590 | 590 | 369,000 |
2017/06/14 | 603 | 605 | 599 | 599 | 453,000 |
2017/06/13 | 604 | 605 | 597 | 600 | 592,000 |
2017/06/12 | 601 | 609 | 598 | 604 | 549,000 |
2017/06/09 | 601 | 606 | 598 | 599 | 662,000 |
2017/06/08 | 599 | 605 | 594 | 601 | 874,000 |
2017/06/07 | 580 | 592 | 578 | 590 | 525,000 |
2017/06/06 | 582 | 584 | 577 | 578 | 384,000 |
2017/06/05 | 589 | 591 | 583 | 584 | 317,000 |
2017/06/02 | 581 | 595 | 580 | 595 | 572,000 |
2017/06/01 | 563 | 576 | 563 | 576 | 386,000 |
2017/05/31 | 567 | 574 | 564 | 564 | 663,000 |
2017/05/30 | 566 | 576 | 561 | 576 | 570,000 |
2017/05/29 | 571 | 575 | 565 | 566 | 753,000 |
2017/05/26 | 581 | 582 | 573 | 579 | 575,000 |
2017/05/25 | 584 | 584 | 577 | 582 | 575,000 |
2017/05/24 | 574 | 581 | 573 | 574 | 585,000 |
2017/05/23 | 566 | 572 | 566 | 571 | 473,000 |
2017/05/22 | 565 | 573 | 565 | 570 | 366,000 |
2017/05/19 | 566 | 570 | 558 | 570 | 424,000 |
2017/05/18 | 566 | 571 | 562 | 566 | 804,000 |
2017/05/17 | 583 | 585 | 573 | 576 | 816,000 |
2017/05/16 | 583 | 587 | 577 | 582 | 902,000 |
2017/05/15 | 591 | 594 | 568 | 579 | 1,514,000 |
2017/05/12 | 619 | 619 | 608 | 611 | 498,000 |
2017/05/11 | 626 | 626 | 616 | 619 | 344,000 |
2017/05/10 | 625 | 629 | 621 | 621 | 454,000 |
2017/05/09 | 638 | 641 | 626 | 626 | 479,000 |
2017/05/08 | 627 | 642 | 620 | 642 | 974,000 |
2017/05/02 | 608 | 612 | 606 | 607 | 342,000 |
2017/05/01 | 601 | 606 | 600 | 604 | 279,000 |
2017/04/28 | 605 | 608 | 603 | 604 | 379,000 |
2017/04/27 | 614 | 616 | 602 | 607 | 514,000 |
2017/04/26 | 605 | 619 | 605 | 615 | 414,000 |
2017/04/25 | 594 | 602 | 591 | 600 | 407,000 |
2017/04/24 | 606 | 609 | 595 | 595 | 401,000 |
2017/04/21 | 596 | 598 | 589 | 596 | 300,000 |
2017/04/20 | 588 | 593 | 587 | 588 | 360,000 |
2017/04/19 | 584 | 594 | 584 | 588 | 388,000 |
2017/04/18 | 591 | 598 | 587 | 589 | 477,000 |
2017/04/17 | 581 | 586 | 576 | 583 | 517,000 |
2017/04/14 | 597 | 601 | 586 | 586 | 361,000 |
2017/04/13 | 601 | 602 | 589 | 597 | 508,000 |
2017/04/12 | 608 | 612 | 604 | 606 | 676,000 |
2017/04/11 | 617 | 619 | 608 | 610 | 550,000 |
2017/04/10 | 607 | 619 | 607 | 618 | 658,000 |
2017/04/07 | 592 | 603 | 590 | 600 | 678,000 |
2017/04/06 | 599 | 601 | 587 | 587 | 678,000 |
2017/04/05 | 598 | 603 | 595 | 601 | 596,000 |
2017/04/04 | 612 | 613 | 587 | 595 | 839,000 |
2017/04/03 | 621 | 621 | 613 | 616 | 520,000 |
2017/03/31 | 633 | 639 | 615 | 615 | 520,000 |
2017/03/30 | 629 | 640 | 627 | 633 | 425,000 |
2017/03/29 | 631 | 636 | 627 | 635 | 348,000 |
2017/03/28 | 625 | 635 | 625 | 634 | 495,000 |
2017/03/27 | 617 | 626 | 612 | 617 | 388,000 |
2017/03/24 | 632 | 635 | 625 | 627 | 399,000 |
2017/03/23 | 620 | 629 | 617 | 629 | 445,000 |
2017/03/22 | 638 | 640 | 620 | 620 | 416,000 |
2017/03/21 | 643 | 654 | 641 | 650 | 502,000 |
2017/03/17 | 641 | 644 | 637 | 637 | 369,000 |
2017/03/16 | 636 | 644 | 632 | 642 | 363,000 |
2017/03/15 | 645 | 647 | 637 | 637 | 341,000 |
2017/03/14 | 651 | 654 | 645 | 648 | 467,000 |
2017/03/13 | 655 | 655 | 648 | 652 | 266,000 |
2017/03/10 | 653 | 653 | 647 | 651 | 389,000 |
2017/03/09 | 651 | 661 | 647 | 651 | 634,000 |
2017/03/08 | 650 | 651 | 641 | 646 | 558,000 |
2017/03/07 | 651 | 655 | 650 | 652 | 394,000 |
2017/03/06 | 652 | 660 | 649 | 656 | 415,000 |
2017/03/03 | 653 | 660 | 651 | 656 | 378,000 |
2017/03/02 | 670 | 670 | 660 | 661 | 653,000 |
2017/03/01 | 655 | 659 | 650 | 655 | 788,000 |
2017/02/28 | 650 | 665 | 649 | 655 | 860,000 |
2017/02/27 | 658 | 662 | 649 | 653 | 660,000 |
2017/02/24 | 669 | 671 | 663 | 664 | 501,000 |
2017/02/23 | 671 | 675 | 666 | 674 | 464,000 |
2017/02/22 | 674 | 681 | 669 | 672 | 674,000 |
2017/02/21 | 672 | 675 | 667 | 670 | 619,000 |
2017/02/20 | 662 | 671 | 659 | 670 | 669,000 |
2017/02/17 | 661 | 666 | 658 | 661 | 726,000 |
2017/02/16 | 667 | 673 | 663 | 669 | 745,000 |
2017/02/15 | 656 | 671 | 656 | 667 | 863,000 |
2017/02/14 | 650 | 664 | 650 | 654 | 994,000 |
2017/02/13 | 645 | 649 | 642 | 646 | 1,026,000 |
2017/02/10 | 619 | 642 | 619 | 641 | 1,779,000 |
2017/02/09 | 600 | 629 | 600 | 620 | 2,674,000 |
2017/02/08 | 552 | 591 | 551 | 589 | 3,750,000 |
2017/02/07 | 535 | 538 | 531 | 536 | 604,000 |
2017/02/06 | 539 | 542 | 533 | 535 | 903,000 |
2017/02/03 | 543 | 548 | 534 | 535 | 654,000 |
2017/02/02 | 551 | 552 | 542 | 543 | 685,000 |
2017/02/01 | 543 | 549 | 540 | 546 | 792,000 |
2017/01/31 | 542 | 553 | 542 | 550 | 839,000 |
2017/01/30 | 551 | 551 | 544 | 550 | 709,000 |
2017/01/27 | 551 | 556 | 545 | 553 | 959,000 |
2017/01/26 | 557 | 560 | 546 | 550 | 1,322,000 |
2017/01/25 | 551 | 556 | 546 | 548 | 1,177,000 |
2017/01/24 | 546 | 547 | 540 | 541 | 742,000 |
2017/01/23 | 553 | 553 | 547 | 547 | 484,000 |
2017/01/20 | 550 | 561 | 550 | 553 | 621,000 |
2017/01/19 | 560 | 563 | 555 | 557 | 669,000 |
2017/01/18 | 549 | 556 | 544 | 554 | 801,000 |
2017/01/17 | 556 | 561 | 550 | 550 | 1,016,000 |
2017/01/16 | 568 | 575 | 561 | 564 | 1,177,000 |
2017/01/13 | 561 | 567 | 558 | 567 | 977,000 |
2017/01/12 | 564 | 564 | 555 | 562 | 956,000 |
2017/01/11 | 560 | 567 | 560 | 563 | 565,000 |
2017/01/10 | 555 | 564 | 551 | 561 | 1,169,000 |
2017/01/06 | 555 | 557 | 549 | 553 | 1,401,000 |
2017/01/05 | 560 | 568 | 556 | 563 | 1,512,000 |
2017/01/04 | 544 | 556 | 544 | 555 | 1,292,000 |