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 |
|---|---|---|---|---|---|
| 1995/12/29 | 636 | 640 | 630 | 630 | 159,000 |
| 1995/12/28 | 627 | 635 | 620 | 621 | 116,000 |
| 1995/12/27 | 635 | 640 | 630 | 637 | 144,000 |
| 1995/12/26 | 625 | 640 | 625 | 639 | 123,000 |
| 1995/12/25 | 626 | 628 | 618 | 627 | 113,000 |
| 1995/12/22 | 620 | 620 | 608 | 616 | 185,000 |
| 1995/12/21 | 612 | 618 | 606 | 606 | 95,000 |
| 1995/12/20 | 616 | 623 | 608 | 622 | 245,000 |
| 1995/12/19 | 606 | 616 | 604 | 606 | 91,000 |
| 1995/12/18 | 616 | 618 | 615 | 616 | 88,000 |
| 1995/12/15 | 620 | 622 | 615 | 616 | 213,000 |
| 1995/12/14 | 620 | 631 | 615 | 627 | 379,000 |
| 1995/12/13 | 615 | 619 | 615 | 615 | 135,000 |
| 1995/12/12 | 623 | 624 | 605 | 605 | 169,000 |
| 1995/12/11 | 623 | 623 | 615 | 615 | 149,000 |
| 1995/12/08 | 622 | 622 | 605 | 613 | 1,677,000 |
| 1995/12/07 | 598 | 613 | 590 | 612 | 341,000 |
| 1995/12/06 | 600 | 614 | 596 | 598 | 444,000 |
| 1995/12/05 | 607 | 607 | 593 | 600 | 683,000 |
| 1995/12/04 | 580 | 587 | 575 | 587 | 321,000 |
| 1995/12/01 | 555 | 580 | 555 | 560 | 419,000 |
| 1995/11/30 | 540 | 580 | 540 | 575 | 536,000 |
| 1995/11/29 | 535 | 541 | 530 | 530 | 133,000 |
| 1995/11/28 | 538 | 546 | 535 | 541 | 147,000 |
| 1995/11/27 | 530 | 540 | 525 | 540 | 244,000 |
| 1995/11/24 | 529 | 529 | 520 | 520 | 61,000 |
| 1995/11/22 | 512 | 530 | 512 | 530 | 55,000 |
| 1995/11/21 | 529 | 534 | 527 | 530 | 212,000 |
| 1995/11/20 | 530 | 530 | 526 | 529 | 181,000 |
| 1995/11/17 | 523 | 525 | 516 | 525 | 205,000 |
| 1995/11/16 | 501 | 520 | 501 | 520 | 92,000 |
| 1995/11/15 | 511 | 515 | 501 | 501 | 58,000 |
| 1995/11/14 | 510 | 510 | 501 | 501 | 41,000 |
| 1995/11/13 | 511 | 514 | 495 | 501 | 89,000 |
| 1995/11/10 | 510 | 514 | 495 | 496 | 158,000 |
| 1995/11/09 | 499 | 523 | 499 | 500 | 101,000 |
| 1995/11/08 | 500 | 516 | 499 | 500 | 45,000 |
| 1995/11/07 | 505 | 505 | 495 | 499 | 30,000 |
| 1995/11/06 | 515 | 525 | 510 | 515 | 109,000 |
| 1995/11/02 | 500 | 525 | 492 | 519 | 91,000 |
| 1995/11/01 | 490 | 493 | 480 | 482 | 156,000 |
| 1995/10/31 | 493 | 497 | 485 | 493 | 105,000 |
| 1995/10/30 | 491 | 499 | 488 | 499 | 66,000 |
| 1995/10/27 | 511 | 511 | 488 | 488 | 167,000 |
| 1995/10/26 | 509 | 510 | 501 | 501 | 168,000 |
| 1995/10/25 | 520 | 520 | 508 | 508 | 59,000 |
| 1995/10/24 | 507 | 524 | 505 | 505 | 106,000 |
| 1995/10/23 | 521 | 521 | 510 | 513 | 59,000 |
| 1995/10/20 | 521 | 528 | 521 | 524 | 68,000 |
| 1995/10/19 | 519 | 528 | 511 | 511 | 55,000 |
| 1995/10/18 | 506 | 515 | 505 | 510 | 65,000 |
| 1995/10/17 | 525 | 527 | 505 | 505 | 111,000 |
| 1995/10/16 | 519 | 531 | 519 | 531 | 101,000 |
| 1995/10/13 | 505 | 515 | 505 | 509 | 197,000 |
| 1995/10/12 | 515 | 525 | 507 | 525 | 103,000 |
| 1995/10/11 | 505 | 522 | 501 | 505 | 116,000 |
| 1995/10/09 | 525 | 534 | 505 | 510 | 127,000 |
| 1995/10/06 | 500 | 535 | 497 | 533 | 226,000 |
| 1995/10/05 | 507 | 507 | 497 | 502 | 37,000 |
| 1995/10/04 | 507 | 512 | 495 | 495 | 98,000 |
| 1995/10/03 | 497 | 501 | 491 | 495 | 79,000 |
| 1995/10/02 | 498 | 515 | 490 | 496 | 147,000 |
| 1995/09/29 | 528 | 528 | 497 | 497 | 87,000 |
| 1995/09/28 | 528 | 538 | 526 | 527 | 159,000 |
| 1995/09/27 | 522 | 538 | 516 | 538 | 135,000 |
| 1995/09/26 | 498 | 530 | 497 | 530 | 110,000 |
| 1995/09/25 | 521 | 521 | 500 | 500 | 113,000 |
| 1995/09/22 | 506 | 506 | 495 | 501 | 157,000 |
| 1995/09/21 | 512 | 524 | 512 | 516 | 75,000 |
| 1995/09/20 | 545 | 546 | 520 | 520 | 158,000 |
| 1995/09/19 | 512 | 535 | 512 | 535 | 112,000 |
| 1995/09/18 | 549 | 549 | 511 | 511 | 169,000 |
| 1995/09/14 | 543 | 543 | 530 | 539 | 160,000 |
| 1995/09/13 | 533 | 533 | 526 | 533 | 151,000 |
| 1995/09/12 | 530 | 530 | 507 | 530 | 188,000 |
| 1995/09/11 | 511 | 527 | 511 | 512 | 111,000 |
| 1995/09/08 | 512 | 535 | 512 | 512 | 2,525,000 |
| 1995/09/07 | 482 | 485 | 472 | 472 | 191,000 |
| 1995/09/06 | 491 | 494 | 485 | 485 | 235,000 |
| 1995/09/05 | 492 | 500 | 490 | 496 | 282,000 |
| 1995/09/04 | 532 | 536 | 494 | 501 | 173,000 |
| 1995/09/01 | 520 | 536 | 512 | 536 | 161,000 |
| 1995/08/31 | 523 | 545 | 523 | 535 | 96,000 |
| 1995/08/30 | 550 | 550 | 521 | 521 | 112,000 |
| 1995/08/29 | 543 | 548 | 531 | 548 | 159,000 |
| 1995/08/28 | 534 | 555 | 520 | 528 | 247,000 |
| 1995/08/25 | 571 | 585 | 541 | 544 | 1,240,000 |
| 1995/08/24 | 520 | 560 | 518 | 560 | 1,103,000 |
| 1995/08/23 | 502 | 525 | 496 | 521 | 346,000 |
| 1995/08/22 | 497 | 512 | 491 | 492 | 226,000 |
| 1995/08/21 | 500 | 505 | 483 | 497 | 161,000 |
| 1995/08/18 | 503 | 505 | 498 | 505 | 272,000 |
| 1995/08/17 | 480 | 505 | 480 | 503 | 466,000 |
| 1995/08/16 | 464 | 485 | 463 | 471 | 648,000 |
| 1995/08/15 | 452 | 468 | 450 | 450 | 540,000 |
| 1995/08/14 | 455 | 459 | 451 | 452 | 563,000 |
| 1995/08/11 | 466 | 466 | 454 | 454 | 600,000 |
| 1995/08/10 | 472 | 472 | 458 | 458 | 188,000 |
| 1995/08/09 | 476 | 480 | 470 | 477 | 67,000 |
| 1995/08/08 | 471 | 477 | 466 | 477 | 86,000 |
| 1995/08/07 | 480 | 480 | 466 | 466 | 115,000 |
| 1995/08/04 | 482 | 492 | 475 | 475 | 92,000 |
| 1995/08/03 | 510 | 510 | 486 | 487 | 118,000 |
| 1995/08/02 | 471 | 505 | 471 | 505 | 120,000 |
| 1995/08/01 | 492 | 492 | 475 | 475 | 69,000 |
| 1995/07/31 | 505 | 509 | 497 | 502 | 197,000 |
| 1995/07/28 | 494 | 503 | 482 | 503 | 105,000 |
| 1995/07/27 | 480 | 505 | 480 | 504 | 154,000 |
| 1995/07/26 | 475 | 485 | 470 | 485 | 65,000 |
| 1995/07/25 | 495 | 495 | 475 | 475 | 93,000 |
| 1995/07/24 | 495 | 500 | 485 | 486 | 64,000 |
| 1995/07/21 | 491 | 500 | 488 | 495 | 91,000 |
| 1995/07/20 | 488 | 493 | 480 | 493 | 106,000 |
| 1995/07/19 | 496 | 498 | 488 | 498 | 89,000 |
| 1995/07/18 | 508 | 510 | 493 | 508 | 149,000 |
| 1995/07/17 | 498 | 499 | 490 | 498 | 204,000 |
| 1995/07/14 | 482 | 482 | 470 | 470 | 286,000 |
| 1995/07/13 | 477 | 486 | 468 | 477 | 169,000 |
| 1995/07/12 | 475 | 499 | 472 | 476 | 269,000 |
| 1995/07/11 | 465 | 470 | 450 | 470 | 347,000 |
| 1995/07/10 | 471 | 482 | 465 | 465 | 462,000 |
| 1995/07/07 | 416 | 460 | 412 | 460 | 419,000 |
| 1995/07/06 | 392 | 403 | 386 | 403 | 162,000 |
| 1995/07/05 | 380 | 393 | 375 | 392 | 104,000 |
| 1995/07/04 | 376 | 380 | 368 | 375 | 161,000 |
| 1995/07/03 | 366 | 371 | 364 | 371 | 154,000 |
| 1995/06/30 | 378 | 380 | 368 | 368 | 283,000 |
| 1995/06/29 | 383 | 383 | 363 | 369 | 300,000 |
| 1995/06/28 | 370 | 380 | 366 | 368 | 285,000 |
| 1995/06/27 | 397 | 397 | 380 | 380 | 208,000 |
| 1995/06/26 | 413 | 413 | 396 | 396 | 114,000 |
| 1995/06/23 | 405 | 410 | 398 | 410 | 125,000 |
| 1995/06/22 | 395 | 398 | 392 | 398 | 77,000 |
| 1995/06/21 | 392 | 400 | 388 | 400 | 130,000 |
| 1995/06/20 | 396 | 400 | 371 | 387 | 123,000 |
| 1995/06/19 | 388 | 399 | 388 | 391 | 94,000 |
| 1995/06/16 | 401 | 403 | 392 | 393 | 239,000 |
| 1995/06/15 | 393 | 394 | 365 | 381 | 201,000 |
| 1995/06/14 | 386 | 396 | 384 | 391 | 189,000 |
| 1995/06/13 | 405 | 405 | 382 | 386 | 445,000 |
| 1995/06/12 | 435 | 435 | 409 | 410 | 215,000 |
| 1995/06/09 | 447 | 450 | 441 | 441 | 1,182,000 |
| 1995/06/08 | 466 | 467 | 455 | 458 | 230,000 |
| 1995/06/07 | 469 | 474 | 468 | 474 | 222,000 |
| 1995/06/06 | 484 | 489 | 469 | 474 | 176,000 |
| 1995/06/05 | 489 | 490 | 483 | 484 | 145,000 |
| 1995/06/02 | 490 | 490 | 482 | 490 | 185,000 |
| 1995/06/01 | 471 | 484 | 470 | 472 | 226,000 |
| 1995/05/31 | 479 | 480 | 466 | 466 | 216,000 |
| 1995/05/30 | 472 | 489 | 472 | 485 | 115,000 |
| 1995/05/29 | 468 | 472 | 465 | 472 | 140,000 |
| 1995/05/26 | 470 | 483 | 467 | 475 | 220,000 |
| 1995/05/25 | 482 | 485 | 470 | 471 | 357,000 |
| 1995/05/24 | 480 | 485 | 475 | 477 | 112,000 |
| 1995/05/23 | 475 | 482 | 472 | 472 | 152,000 |
| 1995/05/22 | 488 | 493 | 470 | 472 | 192,000 |
| 1995/05/19 | 502 | 514 | 495 | 498 | 331,000 |
| 1995/05/18 | 527 | 527 | 511 | 511 | 97,000 |
| 1995/05/17 | 520 | 528 | 520 | 527 | 83,000 |
| 1995/05/16 | 521 | 531 | 521 | 530 | 78,000 |
| 1995/05/15 | 520 | 535 | 520 | 522 | 116,000 |
| 1995/05/12 | 548 | 549 | 520 | 521 | 309,000 |
| 1995/05/11 | 539 | 541 | 527 | 538 | 60,000 |
| 1995/05/10 | 525 | 546 | 525 | 544 | 161,000 |
| 1995/05/09 | 550 | 550 | 535 | 535 | 99,000 |
| 1995/05/08 | 542 | 554 | 542 | 550 | 108,000 |
| 1995/05/02 | 520 | 549 | 519 | 549 | 295,000 |
| 1995/05/01 | 525 | 530 | 519 | 522 | 61,000 |
| 1995/04/28 | 525 | 528 | 520 | 522 | 168,000 |
| 1995/04/27 | 545 | 546 | 528 | 528 | 180,000 |
| 1995/04/26 | 554 | 554 | 532 | 542 | 130,000 |
| 1995/04/25 | 545 | 560 | 542 | 554 | 318,000 |
| 1995/04/24 | 547 | 552 | 545 | 545 | 182,000 |
| 1995/04/21 | 540 | 550 | 538 | 550 | 266,000 |
| 1995/04/20 | 526 | 528 | 521 | 528 | 232,000 |
| 1995/04/19 | 498 | 520 | 491 | 506 | 168,000 |
| 1995/04/18 | 500 | 509 | 495 | 508 | 91,000 |
| 1995/04/17 | 478 | 504 | 477 | 499 | 154,000 |
| 1995/04/14 | 520 | 530 | 488 | 488 | 432,000 |
| 1995/04/13 | 511 | 523 | 501 | 523 | 199,000 |
| 1995/04/12 | 498 | 510 | 498 | 501 | 211,000 |
| 1995/04/11 | 504 | 504 | 490 | 490 | 125,000 |
| 1995/04/10 | 474 | 507 | 465 | 494 | 239,000 |
| 1995/04/07 | 484 | 487 | 465 | 474 | 172,000 |
| 1995/04/06 | 479 | 488 | 465 | 480 | 122,000 |
| 1995/04/05 | 470 | 480 | 460 | 478 | 270,000 |
| 1995/04/04 | 467 | 474 | 450 | 462 | 319,000 |
| 1995/04/03 | 480 | 480 | 461 | 462 | 452,000 |
| 1995/03/31 | 511 | 512 | 475 | 475 | 410,000 |
| 1995/03/30 | 502 | 511 | 501 | 501 | 131,000 |
| 1995/03/29 | 527 | 527 | 492 | 499 | 168,000 |
| 1995/03/28 | 495 | 530 | 490 | 524 | 206,000 |
| 1995/03/27 | 490 | 506 | 490 | 495 | 319,000 |
| 1995/03/24 | 487 | 487 | 461 | 480 | 234,000 |
| 1995/03/23 | 490 | 495 | 485 | 487 | 303,000 |
| 1995/03/22 | 500 | 510 | 495 | 495 | 319,000 |
| 1995/03/20 | 500 | 512 | 500 | 505 | 214,000 |
| 1995/03/17 | 518 | 520 | 508 | 520 | 127,000 |
| 1995/03/16 | 523 | 523 | 505 | 508 | 134,000 |
| 1995/03/15 | 505 | 533 | 505 | 525 | 217,000 |
| 1995/03/14 | 521 | 521 | 502 | 502 | 142,000 |
| 1995/03/13 | 518 | 518 | 496 | 501 | 285,000 |
| 1995/03/10 | 532 | 540 | 508 | 508 | 1,603,000 |
| 1995/03/09 | 531 | 539 | 525 | 532 | 150,000 |
| 1995/03/08 | 520 | 529 | 512 | 515 | 253,000 |
| 1995/03/07 | 536 | 536 | 530 | 530 | 157,000 |
| 1995/03/06 | 517 | 539 | 511 | 529 | 75,000 |
| 1995/03/03 | 510 | 524 | 510 | 520 | 74,000 |
| 1995/03/02 | 535 | 540 | 520 | 520 | 235,000 |
| 1995/03/01 | 526 | 528 | 508 | 515 | 503,000 |
| 1995/02/28 | 525 | 545 | 525 | 545 | 192,000 |
| 1995/02/27 | 530 | 538 | 526 | 533 | 472,000 |
| 1995/02/24 | 564 | 570 | 552 | 552 | 193,000 |
| 1995/02/23 | 570 | 570 | 550 | 569 | 255,000 |
| 1995/02/22 | 564 | 570 | 561 | 561 | 263,000 |
| 1995/02/21 | 556 | 574 | 556 | 564 | 508,000 |
| 1995/02/20 | 565 | 565 | 552 | 556 | 154,000 |
| 1995/02/17 | 570 | 578 | 565 | 565 | 616,000 |
| 1995/02/16 | 575 | 579 | 575 | 577 | 138,000 |
| 1995/02/15 | 579 | 579 | 570 | 579 | 207,000 |
| 1995/02/14 | 581 | 585 | 580 | 585 | 104,000 |
| 1995/02/13 | 585 | 588 | 584 | 584 | 160,000 |
| 1995/02/10 | 590 | 594 | 581 | 585 | 427,000 |
| 1995/02/09 | 595 | 607 | 594 | 594 | 95,000 |
| 1995/02/08 | 605 | 605 | 590 | 600 | 240,000 |
| 1995/02/07 | 605 | 615 | 600 | 615 | 89,000 |
| 1995/02/06 | 614 | 615 | 610 | 615 | 101,000 |
| 1995/02/03 | 607 | 615 | 601 | 615 | 122,000 |
| 1995/02/02 | 606 | 607 | 600 | 600 | 91,000 |
| 1995/02/01 | 617 | 619 | 603 | 610 | 375,000 |
| 1995/01/31 | 610 | 620 | 597 | 620 | 247,000 |
| 1995/01/30 | 591 | 625 | 590 | 600 | 246,000 |
| 1995/01/27 | 589 | 606 | 581 | 590 | 256,000 |
| 1995/01/26 | 593 | 606 | 590 | 599 | 173,000 |
| 1995/01/25 | 590 | 606 | 586 | 590 | 459,000 |
| 1995/01/24 | 562 | 594 | 562 | 586 | 406,000 |
| 1995/01/23 | 602 | 609 | 568 | 570 | 717,000 |
| 1995/01/20 | 615 | 620 | 605 | 612 | 601,000 |
| 1995/01/19 | 626 | 635 | 622 | 632 | 501,000 |
| 1995/01/18 | 632 | 635 | 625 | 625 | 251,000 |
| 1995/01/17 | 632 | 640 | 630 | 637 | 335,000 |
| 1995/01/13 | 644 | 644 | 635 | 640 | 690,000 |
| 1995/01/12 | 646 | 648 | 635 | 644 | 427,000 |
| 1995/01/11 | 657 | 659 | 645 | 649 | 250,000 |
| 1995/01/10 | 643 | 663 | 643 | 660 | 559,000 |
| 1995/01/09 | 649 | 654 | 641 | 649 | 314,000 |
| 1995/01/06 | 657 | 657 | 642 | 655 | 465,000 |
| 1995/01/05 | 660 | 665 | 647 | 660 | 718,000 |
| 1995/01/04 | 670 | 673 | 665 | 668 | 419,000 |