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 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,790 | 5,790 | 5,640 | 5,700 | 90,900 |
| 2024/04/18 | 5,820 | 5,820 | 5,770 | 5,790 | 65,500 |
| 2024/04/17 | 5,870 | 5,870 | 5,770 | 5,800 | 65,200 |
| 2024/04/16 | 5,950 | 5,960 | 5,840 | 5,860 | 70,900 |
| 2024/04/15 | 5,930 | 5,980 | 5,890 | 5,980 | 44,100 |
| 2024/04/12 | 6,000 | 6,010 | 5,940 | 5,950 | 44,600 |
| 2024/04/11 | 5,900 | 5,990 | 5,900 | 5,980 | 35,200 |
| 2024/04/10 | 5,920 | 5,960 | 5,920 | 5,960 | 29,100 |
| 2024/04/09 | 5,950 | 5,970 | 5,900 | 5,920 | 43,000 |
| 2024/04/08 | 5,940 | 5,960 | 5,900 | 5,930 | 39,600 |
| 2024/04/05 | 5,910 | 5,940 | 5,880 | 5,940 | 105,800 |
| 2024/04/04 | 5,990 | 6,000 | 5,910 | 5,920 | 56,000 |
| 2024/04/03 | 5,950 | 6,020 | 5,910 | 5,960 | 76,400 |
| 2024/04/02 | 5,970 | 5,990 | 5,920 | 5,950 | 77,500 |
| 2024/04/01 | 6,060 | 6,070 | 5,930 | 5,970 | 81,000 |
| 2024/03/29 | 6,080 | 6,100 | 6,040 | 6,060 | 61,800 |
| 2024/03/28 | 6,110 | 6,140 | 6,020 | 6,040 | 74,100 |
| 2024/03/27 | 6,210 | 6,250 | 6,190 | 6,220 | 70,700 |
| 2024/03/26 | 6,160 | 6,220 | 6,160 | 6,170 | 32,100 |
| 2024/03/25 | 6,260 | 6,260 | 6,160 | 6,160 | 51,800 |
| 2024/03/22 | 6,200 | 6,270 | 6,150 | 6,250 | 71,900 |
| 2024/03/21 | 6,110 | 6,170 | 6,080 | 6,160 | 62,600 |
| 2024/03/19 | 6,030 | 6,120 | 6,020 | 6,080 | 37,600 |
| 2024/03/18 | 6,050 | 6,050 | 5,990 | 6,030 | 42,400 |
| 2024/03/15 | 5,990 | 6,010 | 5,940 | 5,970 | 42,300 |
| 2024/03/14 | 5,940 | 5,980 | 5,920 | 5,980 | 33,800 |
| 2024/03/13 | 6,030 | 6,050 | 5,910 | 5,920 | 45,200 |
| 2024/03/12 | 5,970 | 5,980 | 5,910 | 5,970 | 57,100 |
| 2024/03/11 | 6,100 | 6,100 | 5,970 | 6,020 | 66,900 |
| 2024/03/08 | 6,000 | 6,130 | 6,000 | 6,110 | 63,700 |
| 2024/03/07 | 6,140 | 6,140 | 6,010 | 6,030 | 55,300 |
| 2024/03/06 | 6,040 | 6,090 | 6,040 | 6,060 | 50,300 |
| 2024/03/05 | 6,050 | 6,090 | 5,980 | 6,050 | 54,200 |
| 2024/03/04 | 6,130 | 6,130 | 6,060 | 6,060 | 62,900 |
| 2024/03/01 | 6,110 | 6,130 | 6,030 | 6,040 | 80,500 |
| 2024/02/29 | 6,080 | 6,150 | 6,060 | 6,140 | 84,300 |
| 2024/02/28 | 6,040 | 6,100 | 6,020 | 6,060 | 50,000 |
| 2024/02/27 | 6,040 | 6,110 | 6,030 | 6,050 | 69,500 |
| 2024/02/26 | 6,020 | 6,080 | 6,010 | 6,040 | 55,100 |
| 2024/02/22 | 6,000 | 6,010 | 5,960 | 6,000 | 49,900 |
| 2024/02/21 | 5,930 | 5,970 | 5,900 | 5,950 | 38,300 |
| 2024/02/20 | 5,980 | 5,980 | 5,930 | 5,930 | 44,700 |
| 2024/02/19 | 5,850 | 5,960 | 5,850 | 5,960 | 54,200 |
| 2024/02/16 | 5,830 | 5,890 | 5,810 | 5,850 | 56,600 |
| 2024/02/15 | 5,860 | 5,900 | 5,750 | 5,790 | 68,800 |
| 2024/02/14 | 5,850 | 5,910 | 5,810 | 5,850 | 111,000 |
| 2024/02/13 | 5,800 | 5,840 | 5,670 | 5,830 | 129,200 |
| 2024/02/09 | 5,720 | 5,760 | 5,690 | 5,710 | 96,300 |
| 2024/02/08 | 5,730 | 5,750 | 5,650 | 5,720 | 84,100 |
| 2024/02/07 | 5,680 | 5,770 | 5,680 | 5,770 | 58,300 |
| 2024/02/06 | 5,720 | 5,750 | 5,690 | 5,710 | 59,700 |
| 2024/02/05 | 5,730 | 5,730 | 5,680 | 5,720 | 41,000 |
| 2024/02/02 | 5,730 | 5,730 | 5,650 | 5,670 | 75,900 |
| 2024/02/01 | 5,700 | 5,700 | 5,660 | 5,690 | 48,600 |
| 2024/01/31 | 5,670 | 5,720 | 5,600 | 5,720 | 103,700 |
| 2024/01/30 | 5,790 | 5,790 | 5,630 | 5,660 | 117,300 |
| 2024/01/29 | 5,770 | 5,790 | 5,720 | 5,760 | 123,100 |
| 2024/01/26 | 5,800 | 5,810 | 5,740 | 5,750 | 54,100 |
| 2024/01/25 | 5,730 | 5,820 | 5,730 | 5,810 | 45,800 |
| 2024/01/24 | 5,740 | 5,760 | 5,720 | 5,730 | 40,500 |
| 2024/01/23 | 5,810 | 5,820 | 5,750 | 5,750 | 59,600 |
| 2024/01/22 | 5,820 | 5,850 | 5,780 | 5,810 | 48,100 |
| 2024/01/19 | 5,740 | 5,810 | 5,740 | 5,790 | 61,400 |
| 2024/01/18 | 5,680 | 5,750 | 5,670 | 5,730 | 50,500 |
| 2024/01/17 | 5,750 | 5,780 | 5,690 | 5,690 | 70,100 |
| 2024/01/16 | 5,760 | 5,760 | 5,700 | 5,710 | 52,900 |
| 2024/01/15 | 5,650 | 5,770 | 5,650 | 5,740 | 61,100 |
| 2024/01/12 | 5,750 | 5,760 | 5,640 | 5,660 | 74,800 |
| 2024/01/11 | 5,720 | 5,780 | 5,720 | 5,730 | 74,100 |
| 2024/01/10 | 5,670 | 5,720 | 5,650 | 5,690 | 63,600 |
| 2024/01/09 | 5,620 | 5,670 | 5,600 | 5,670 | 76,800 |
| 2024/01/05 | 5,550 | 5,580 | 5,530 | 5,580 | 61,400 |
| 2024/01/04 | 5,430 | 5,520 | 5,370 | 5,520 | 64,600 |
| 2023/12/29 | 5,430 | 5,470 | 5,390 | 5,430 | 41,600 |
| 2023/12/28 | 5,460 | 5,480 | 5,430 | 5,440 | 43,200 |
| 2023/12/27 | 5,460 | 5,470 | 5,430 | 5,470 | 42,200 |
| 2023/12/26 | 5,400 | 5,440 | 5,390 | 5,410 | 39,200 |
| 2023/12/25 | 5,580 | 5,580 | 5,400 | 5,410 | 39,000 |
| 2023/12/22 | 5,450 | 5,510 | 5,450 | 5,510 | 52,600 |
| 2023/12/21 | 5,380 | 5,440 | 5,380 | 5,440 | 53,200 |
| 2023/12/20 | 5,380 | 5,450 | 5,380 | 5,420 | 50,000 |
| 2023/12/19 | 5,400 | 5,400 | 5,350 | 5,380 | 51,600 |
| 2023/12/18 | 5,320 | 5,430 | 5,310 | 5,410 | 57,100 |
| 2023/12/15 | 5,350 | 5,410 | 5,350 | 5,370 | 87,500 |
| 2023/12/14 | 5,430 | 5,430 | 5,330 | 5,350 | 72,800 |
| 2023/12/13 | 5,390 | 5,420 | 5,360 | 5,380 | 54,800 |
| 2023/12/12 | 5,380 | 5,410 | 5,350 | 5,380 | 65,000 |
| 2023/12/11 | 5,360 | 5,360 | 5,290 | 5,330 | 67,600 |
| 2023/12/08 | 5,390 | 5,420 | 5,260 | 5,280 | 129,300 |
| 2023/12/07 | 5,450 | 5,450 | 5,380 | 5,410 | 55,900 |
| 2023/12/06 | 5,390 | 5,470 | 5,380 | 5,470 | 87,600 |
| 2023/12/05 | 5,340 | 5,380 | 5,320 | 5,330 | 80,000 |
| 2023/12/04 | 5,320 | 5,340 | 5,250 | 5,340 | 104,200 |
| 2023/12/01 | 5,370 | 5,370 | 5,280 | 5,310 | 60,600 |
| 2023/11/30 | 5,320 | 5,360 | 5,270 | 5,340 | 110,400 |
| 2023/11/29 | 5,290 | 5,330 | 5,280 | 5,320 | 56,200 |
| 2023/11/28 | 5,290 | 5,330 | 5,290 | 5,320 | 55,100 |
| 2023/11/27 | 5,350 | 5,350 | 5,270 | 5,280 | 67,800 |
| 2023/11/24 | 5,350 | 5,360 | 5,320 | 5,330 | 46,100 |
| 2023/11/22 | 5,250 | 5,290 | 5,240 | 5,290 | 66,600 |
| 2023/11/21 | 5,250 | 5,250 | 5,190 | 5,210 | 76,200 |
| 2023/11/20 | 5,360 | 5,360 | 5,230 | 5,250 | 77,500 |
| 2023/11/17 | 5,260 | 5,350 | 5,230 | 5,350 | 67,200 |
| 2023/11/16 | 5,220 | 5,270 | 5,200 | 5,230 | 77,200 |
| 2023/11/15 | 5,290 | 5,290 | 5,230 | 5,270 | 71,600 |
| 2023/11/14 | 5,270 | 5,270 | 5,200 | 5,250 | 59,700 |
| 2023/11/13 | 5,290 | 5,310 | 5,210 | 5,240 | 58,200 |
| 2023/11/10 | 5,190 | 5,270 | 5,160 | 5,270 | 86,800 |
| 2023/11/09 | 5,160 | 5,200 | 5,100 | 5,190 | 183,300 |
| 2023/11/08 | 5,420 | 5,420 | 5,200 | 5,230 | 126,500 |
| 2023/11/07 | 5,480 | 5,500 | 5,410 | 5,420 | 52,500 |
| 2023/11/06 | 5,460 | 5,510 | 5,430 | 5,470 | 112,900 |
| 2023/11/02 | 5,480 | 5,480 | 5,370 | 5,400 | 65,300 |
| 2023/11/01 | 5,470 | 5,490 | 5,420 | 5,470 | 111,000 |
| 2023/10/31 | 5,290 | 5,390 | 5,270 | 5,380 | 89,400 |
| 2023/10/30 | 5,310 | 5,330 | 5,260 | 5,290 | 276,000 |
| 2023/10/27 | 5,290 | 5,380 | 5,260 | 5,380 | 87,300 |
| 2023/10/26 | 5,270 | 5,280 | 5,200 | 5,220 | 75,700 |
| 2023/10/25 | 5,390 | 5,390 | 5,230 | 5,260 | 106,900 |
| 2023/10/24 | 5,370 | 5,380 | 5,210 | 5,340 | 111,600 |
| 2023/10/23 | 5,420 | 5,440 | 5,350 | 5,350 | 60,600 |
| 2023/10/20 | 5,360 | 5,470 | 5,350 | 5,420 | 50,100 |
| 2023/10/19 | 5,390 | 5,450 | 5,390 | 5,400 | 29,800 |
| 2023/10/18 | 5,430 | 5,460 | 5,390 | 5,460 | 46,600 |
| 2023/10/17 | 5,400 | 5,460 | 5,380 | 5,410 | 41,900 |
| 2023/10/16 | 5,330 | 5,380 | 5,310 | 5,350 | 63,200 |
| 2023/10/13 | 5,430 | 5,470 | 5,380 | 5,390 | 55,000 |
| 2023/10/12 | 5,450 | 5,480 | 5,410 | 5,470 | 64,100 |
| 2023/10/11 | 5,430 | 5,470 | 5,420 | 5,430 | 58,200 |
| 2023/10/10 | 5,400 | 5,470 | 5,370 | 5,430 | 85,000 |
| 2023/10/06 | 5,300 | 5,360 | 5,300 | 5,310 | 59,700 |
| 2023/10/05 | 5,290 | 5,360 | 5,270 | 5,340 | 89,000 |
| 2023/10/04 | 5,250 | 5,280 | 5,190 | 5,250 | 125,800 |
| 2023/10/03 | 5,420 | 5,430 | 5,330 | 5,350 | 101,600 |
| 2023/10/02 | 5,580 | 5,590 | 5,470 | 5,470 | 71,500 |
| 2023/09/29 | 5,610 | 5,610 | 5,470 | 5,500 | 73,600 |
| 2023/09/28 | 5,600 | 5,680 | 5,580 | 5,590 | 75,200 |
| 2023/09/27 | 5,700 | 5,750 | 5,660 | 5,730 | 95,200 |
| 2023/09/26 | 5,730 | 5,740 | 5,680 | 5,710 | 56,000 |
| 2023/09/25 | 5,740 | 5,740 | 5,660 | 5,680 | 59,800 |
| 2023/09/22 | 5,680 | 5,720 | 5,620 | 5,690 | 83,100 |
| 2023/09/21 | 5,680 | 5,740 | 5,670 | 5,680 | 63,400 |
| 2023/09/20 | 5,780 | 5,820 | 5,680 | 5,690 | 116,000 |
| 2023/09/19 | 5,630 | 5,760 | 5,570 | 5,760 | 158,100 |
| 2023/09/15 | 5,560 | 5,600 | 5,540 | 5,560 | 94,000 |
| 2023/09/14 | 5,500 | 5,530 | 5,480 | 5,510 | 64,200 |
| 2023/09/13 | 5,520 | 5,520 | 5,450 | 5,490 | 74,700 |
| 2023/09/12 | 5,500 | 5,520 | 5,450 | 5,520 | 53,800 |
| 2023/09/11 | 5,480 | 5,500 | 5,420 | 5,450 | 85,600 |
| 2023/09/08 | 5,440 | 5,490 | 5,400 | 5,410 | 84,200 |
| 2023/09/07 | 5,480 | 5,520 | 5,460 | 5,460 | 90,000 |
| 2023/09/06 | 5,510 | 5,520 | 5,470 | 5,500 | 55,900 |
| 2023/09/05 | 5,530 | 5,530 | 5,470 | 5,510 | 65,800 |
| 2023/09/04 | 5,480 | 5,530 | 5,450 | 5,530 | 92,200 |
| 2023/09/01 | 5,380 | 5,450 | 5,370 | 5,450 | 69,800 |
| 2023/08/31 | 5,350 | 5,400 | 5,340 | 5,390 | 47,600 |
| 2023/08/30 | 5,370 | 5,380 | 5,320 | 5,340 | 54,800 |
| 2023/08/29 | 5,370 | 5,370 | 5,330 | 5,350 | 42,300 |
| 2023/08/28 | 5,280 | 5,360 | 5,280 | 5,350 | 50,200 |
| 2023/08/25 | 5,290 | 5,310 | 5,270 | 5,280 | 61,400 |
| 2023/08/24 | 5,250 | 5,300 | 5,230 | 5,290 | 49,100 |
| 2023/08/23 | 5,180 | 5,250 | 5,180 | 5,250 | 44,500 |
| 2023/08/22 | 5,180 | 5,230 | 5,140 | 5,230 | 50,000 |
| 2023/08/21 | 5,160 | 5,200 | 5,140 | 5,180 | 68,800 |
| 2023/08/18 | 5,150 | 5,150 | 5,100 | 5,120 | 48,300 |
| 2023/08/17 | 5,140 | 5,170 | 5,070 | 5,140 | 57,500 |
| 2023/08/16 | 5,120 | 5,190 | 5,120 | 5,140 | 57,800 |
| 2023/08/15 | 5,160 | 5,210 | 5,130 | 5,190 | 59,300 |
| 2023/08/14 | 5,240 | 5,250 | 5,190 | 5,220 | 76,900 |
| 2023/08/10 | 5,160 | 5,240 | 5,110 | 5,240 | 98,600 |
| 2023/08/09 | 5,210 | 5,220 | 5,180 | 5,220 | 68,400 |
| 2023/08/08 | 5,220 | 5,250 | 5,170 | 5,180 | 78,500 |
| 2023/08/07 | 5,230 | 5,250 | 5,110 | 5,220 | 202,000 |
| 2023/08/04 | 5,110 | 5,120 | 5,020 | 5,030 | 134,400 |
| 2023/08/03 | 5,220 | 5,240 | 5,060 | 5,060 | 207,200 |
| 2023/08/02 | 5,360 | 5,370 | 5,250 | 5,280 | 134,600 |
| 2023/08/01 | 5,320 | 5,380 | 5,310 | 5,380 | 41,900 |
| 2023/07/31 | 5,280 | 5,360 | 5,260 | 5,340 | 207,400 |
| 2023/07/28 | 5,140 | 5,230 | 5,140 | 5,210 | 78,600 |
| 2023/07/27 | 5,160 | 5,170 | 5,130 | 5,170 | 79,200 |
| 2023/07/26 | 5,170 | 5,200 | 5,130 | 5,170 | 63,800 |
| 2023/07/25 | 5,170 | 5,180 | 5,150 | 5,170 | 65,800 |
| 2023/07/24 | 5,120 | 5,140 | 5,110 | 5,130 | 51,200 |
| 2023/07/21 | 5,090 | 5,100 | 5,040 | 5,090 | 46,200 |
| 2023/07/20 | 5,140 | 5,150 | 5,090 | 5,090 | 46,100 |
| 2023/07/19 | 5,040 | 5,120 | 5,020 | 5,120 | 72,300 |
| 2023/07/18 | 4,970 | 4,995 | 4,945 | 4,985 | 77,000 |
| 2023/07/14 | 5,010 | 5,010 | 4,920 | 4,935 | 94,100 |
| 2023/07/13 | 5,010 | 5,010 | 4,950 | 4,975 | 82,300 |
| 2023/07/12 | 5,130 | 5,130 | 4,980 | 4,980 | 123,200 |
| 2023/07/11 | 5,200 | 5,200 | 5,070 | 5,090 | 71,200 |
| 2023/07/10 | 5,130 | 5,190 | 5,120 | 5,160 | 60,100 |
| 2023/07/07 | 5,140 | 5,160 | 5,100 | 5,120 | 64,400 |
| 2023/07/06 | 5,230 | 5,240 | 5,150 | 5,170 | 46,400 |
| 2023/07/05 | 5,240 | 5,250 | 5,200 | 5,230 | 45,200 |
| 2023/07/04 | 5,330 | 5,330 | 5,240 | 5,250 | 77,000 |
| 2023/07/03 | 5,250 | 5,330 | 5,250 | 5,310 | 78,200 |
| 2023/06/30 | 5,240 | 5,240 | 5,160 | 5,170 | 98,200 |
| 2023/06/29 | 5,170 | 5,200 | 5,130 | 5,150 | 69,000 |
| 2023/06/28 | 5,060 | 5,130 | 5,050 | 5,130 | 79,600 |