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 |
|---|---|---|---|---|---|
| 2000/12/29 | 290 | 290 | 283 | 285 | 161,000 |
| 2000/12/28 | 299 | 299 | 289 | 295 | 185,000 |
| 2000/12/27 | 291 | 300 | 285 | 300 | 284,000 |
| 2000/12/26 | 290 | 293 | 279 | 292 | 287,000 |
| 2000/12/25 | 293 | 294 | 288 | 293 | 298,000 |
| 2000/12/22 | 275 | 285 | 273 | 283 | 295,000 |
| 2000/12/21 | 290 | 294 | 265 | 280 | 666,000 |
| 2000/12/20 | 299 | 300 | 290 | 296 | 386,000 |
| 2000/12/19 | 309 | 309 | 300 | 300 | 319,000 |
| 2000/12/18 | 310 | 310 | 304 | 304 | 229,000 |
| 2000/12/15 | 314 | 316 | 307 | 310 | 270,000 |
| 2000/12/14 | 326 | 326 | 312 | 314 | 218,000 |
| 2000/12/13 | 325 | 327 | 321 | 324 | 340,000 |
| 2000/12/12 | 320 | 328 | 316 | 324 | 570,000 |
| 2000/12/11 | 319 | 322 | 312 | 319 | 259,000 |
| 2000/12/08 | 305 | 318 | 305 | 310 | 2,220,000 |
| 2000/12/07 | 310 | 310 | 306 | 309 | 262,000 |
| 2000/12/06 | 322 | 322 | 311 | 312 | 193,000 |
| 2000/12/05 | 330 | 330 | 312 | 312 | 448,000 |
| 2000/12/04 | 330 | 330 | 318 | 327 | 253,000 |
| 2000/12/01 | 318 | 333 | 314 | 325 | 610,000 |
| 2000/11/30 | 302 | 319 | 302 | 318 | 287,000 |
| 2000/11/29 | 301 | 304 | 301 | 304 | 196,000 |
| 2000/11/28 | 310 | 314 | 302 | 302 | 283,000 |
| 2000/11/27 | 317 | 319 | 311 | 317 | 296,000 |
| 2000/11/24 | 303 | 313 | 301 | 309 | 306,000 |
| 2000/11/22 | 303 | 304 | 297 | 298 | 247,000 |
| 2000/11/21 | 305 | 307 | 293 | 293 | 748,000 |
| 2000/11/20 | 310 | 314 | 304 | 306 | 301,000 |
| 2000/11/17 | 310 | 311 | 303 | 307 | 303,000 |
| 2000/11/16 | 305 | 315 | 305 | 308 | 445,000 |
| 2000/11/15 | 301 | 312 | 299 | 301 | 345,000 |
| 2000/11/14 | 294 | 299 | 293 | 299 | 295,000 |
| 2000/11/13 | 306 | 306 | 286 | 294 | 567,000 |
| 2000/11/10 | 307 | 318 | 307 | 309 | 750,000 |
| 2000/11/09 | 318 | 320 | 307 | 312 | 391,000 |
| 2000/11/08 | 317 | 328 | 316 | 321 | 247,000 |
| 2000/11/07 | 325 | 325 | 316 | 318 | 206,000 |
| 2000/11/06 | 312 | 326 | 307 | 326 | 346,000 |
| 2000/11/02 | 309 | 309 | 303 | 307 | 370,000 |
| 2000/11/01 | 307 | 307 | 300 | 305 | 262,000 |
| 2000/10/31 | 304 | 307 | 295 | 307 | 353,000 |
| 2000/10/30 | 304 | 308 | 295 | 298 | 339,000 |
| 2000/10/27 | 305 | 319 | 299 | 299 | 629,000 |
| 2000/10/26 | 305 | 310 | 301 | 309 | 343,000 |
| 2000/10/25 | 319 | 329 | 308 | 309 | 334,000 |
| 2000/10/24 | 310 | 316 | 310 | 315 | 214,000 |
| 2000/10/23 | 314 | 314 | 308 | 312 | 276,000 |
| 2000/10/20 | 312 | 319 | 305 | 309 | 421,000 |
| 2000/10/19 | 311 | 317 | 302 | 308 | 272,000 |
| 2000/10/18 | 322 | 322 | 307 | 313 | 230,000 |
| 2000/10/17 | 320 | 324 | 318 | 318 | 310,000 |
| 2000/10/16 | 320 | 329 | 320 | 322 | 387,000 |
| 2000/10/13 | 327 | 327 | 320 | 320 | 601,000 |
| 2000/10/12 | 340 | 340 | 330 | 334 | 307,000 |
| 2000/10/11 | 344 | 344 | 335 | 339 | 217,000 |
| 2000/10/10 | 344 | 344 | 340 | 343 | 112,000 |
| 2000/10/06 | 335 | 346 | 330 | 345 | 292,000 |
| 2000/10/05 | 345 | 348 | 342 | 347 | 149,000 |
| 2000/10/04 | 341 | 346 | 338 | 345 | 431,000 |
| 2000/10/03 | 342 | 344 | 336 | 344 | 225,000 |
| 2000/10/02 | 337 | 342 | 335 | 342 | 252,000 |
| 2000/09/29 | 335 | 351 | 335 | 342 | 282,000 |
| 2000/09/28 | 343 | 350 | 335 | 335 | 350,000 |
| 2000/09/27 | 340 | 341 | 333 | 338 | 351,000 |
| 2000/09/26 | 340 | 345 | 335 | 341 | 275,000 |
| 2000/09/25 | 339 | 340 | 325 | 340 | 214,000 |
| 2000/09/22 | 320 | 325 | 318 | 318 | 362,000 |
| 2000/09/21 | 331 | 336 | 328 | 330 | 267,000 |
| 2000/09/20 | 323 | 346 | 323 | 346 | 215,000 |
| 2000/09/19 | 320 | 320 | 312 | 320 | 322,000 |
| 2000/09/18 | 333 | 333 | 320 | 320 | 301,000 |
| 2000/09/14 | 342 | 346 | 332 | 336 | 294,000 |
| 2000/09/13 | 341 | 343 | 337 | 342 | 192,000 |
| 2000/09/12 | 344 | 344 | 334 | 341 | 246,000 |
| 2000/09/11 | 345 | 345 | 336 | 341 | 248,000 |
| 2000/09/08 | 346 | 355 | 336 | 342 | 1,491,000 |
| 2000/09/07 | 348 | 350 | 343 | 346 | 254,000 |
| 2000/09/06 | 338 | 348 | 338 | 348 | 382,000 |
| 2000/09/05 | 340 | 345 | 335 | 335 | 308,000 |
| 2000/09/04 | 339 | 343 | 338 | 338 | 320,000 |
| 2000/09/01 | 349 | 349 | 336 | 339 | 640,000 |
| 2000/08/31 | 352 | 357 | 339 | 345 | 694,000 |
| 2000/08/30 | 364 | 365 | 357 | 360 | 373,000 |
| 2000/08/29 | 364 | 372 | 364 | 367 | 284,000 |
| 2000/08/28 | 373 | 379 | 368 | 378 | 436,000 |
| 2000/08/25 | 384 | 384 | 373 | 378 | 278,000 |
| 2000/08/24 | 380 | 386 | 376 | 382 | 684,000 |
| 2000/08/23 | 393 | 393 | 380 | 382 | 234,000 |
| 2000/08/22 | 378 | 393 | 378 | 393 | 535,000 |
| 2000/08/21 | 390 | 391 | 375 | 377 | 230,000 |
| 2000/08/18 | 375 | 390 | 375 | 390 | 288,000 |
| 2000/08/17 | 382 | 385 | 371 | 380 | 232,000 |
| 2000/08/16 | 389 | 391 | 382 | 390 | 202,000 |
| 2000/08/15 | 380 | 393 | 365 | 391 | 364,000 |
| 2000/08/14 | 384 | 385 | 378 | 378 | 231,000 |
| 2000/08/11 | 363 | 385 | 363 | 384 | 1,026,000 |
| 2000/08/10 | 380 | 384 | 372 | 376 | 307,000 |
| 2000/08/09 | 375 | 383 | 371 | 379 | 396,000 |
| 2000/08/08 | 379 | 379 | 356 | 370 | 463,000 |
| 2000/08/07 | 366 | 374 | 365 | 374 | 881,000 |
| 2000/08/04 | 338 | 359 | 336 | 351 | 652,000 |
| 2000/08/03 | 335 | 335 | 325 | 326 | 304,000 |
| 2000/08/02 | 334 | 339 | 330 | 338 | 160,000 |
| 2000/08/01 | 330 | 343 | 327 | 329 | 458,000 |
| 2000/07/31 | 343 | 343 | 322 | 326 | 688,000 |
| 2000/07/28 | 343 | 346 | 340 | 343 | 387,000 |
| 2000/07/27 | 359 | 359 | 345 | 348 | 320,000 |
| 2000/07/26 | 370 | 370 | 353 | 358 | 381,000 |
| 2000/07/25 | 340 | 368 | 338 | 366 | 360,000 |
| 2000/07/24 | 365 | 366 | 346 | 350 | 581,000 |
| 2000/07/21 | 370 | 380 | 370 | 370 | 263,000 |
| 2000/07/19 | 371 | 378 | 364 | 368 | 583,000 |
| 2000/07/18 | 398 | 399 | 379 | 381 | 622,000 |
| 2000/07/17 | 393 | 400 | 392 | 397 | 340,000 |
| 2000/07/14 | 391 | 394 | 386 | 391 | 461,000 |
| 2000/07/13 | 390 | 399 | 382 | 396 | 801,000 |
| 2000/07/12 | 405 | 406 | 389 | 395 | 873,000 |
| 2000/07/11 | 412 | 414 | 406 | 406 | 366,000 |
| 2000/07/10 | 415 | 420 | 408 | 412 | 346,000 |
| 2000/07/07 | 411 | 415 | 407 | 414 | 543,000 |
| 2000/07/06 | 406 | 411 | 406 | 411 | 418,000 |
| 2000/07/05 | 413 | 420 | 405 | 405 | 775,000 |
| 2000/07/04 | 430 | 430 | 412 | 413 | 1,357,000 |
| 2000/07/03 | 419 | 427 | 415 | 427 | 1,314,000 |
| 2000/06/30 | 404 | 412 | 400 | 409 | 916,000 |
| 2000/06/29 | 410 | 410 | 396 | 399 | 870,000 |
| 2000/06/28 | 388 | 403 | 384 | 403 | 1,390,000 |
| 2000/06/27 | 372 | 384 | 371 | 384 | 452,000 |
| 2000/06/26 | 372 | 377 | 362 | 370 | 444,000 |
| 2000/06/23 | 382 | 384 | 376 | 377 | 384,000 |
| 2000/06/22 | 384 | 390 | 381 | 384 | 1,106,000 |
| 2000/06/21 | 390 | 390 | 381 | 384 | 973,000 |
| 2000/06/20 | 374 | 386 | 370 | 385 | 1,402,000 |
| 2000/06/19 | 359 | 367 | 354 | 367 | 762,000 |
| 2000/06/16 | 375 | 380 | 363 | 363 | 741,000 |
| 2000/06/15 | 387 | 388 | 373 | 375 | 818,000 |
| 2000/06/14 | 387 | 400 | 383 | 388 | 3,641,000 |
| 2000/06/13 | 375 | 377 | 367 | 372 | 1,538,000 |
| 2000/06/12 | 370 | 378 | 368 | 375 | 1,115,000 |
| 2000/06/09 | 366 | 373 | 352 | 365 | 3,383,000 |
| 2000/06/08 | 364 | 376 | 361 | 376 | 2,665,000 |
| 2000/06/07 | 350 | 365 | 347 | 357 | 3,161,000 |
| 2000/06/06 | 328 | 350 | 326 | 340 | 3,037,000 |
| 2000/06/05 | 329 | 330 | 319 | 326 | 1,238,000 |
| 2000/06/02 | 333 | 337 | 318 | 324 | 2,609,000 |
| 2000/06/01 | 317 | 330 | 315 | 328 | 5,737,000 |
| 2000/05/31 | 307 | 315 | 305 | 312 | 3,523,000 |
| 2000/05/30 | 290 | 309 | 290 | 303 | 4,503,000 |
| 2000/05/29 | 281 | 288 | 281 | 285 | 1,371,000 |
| 2000/05/26 | 276 | 280 | 269 | 276 | 1,130,000 |
| 2000/05/25 | 270 | 275 | 265 | 275 | 657,000 |
| 2000/05/24 | 270 | 273 | 265 | 266 | 336,000 |
| 2000/05/23 | 278 | 278 | 266 | 274 | 445,000 |
| 2000/05/22 | 274 | 279 | 269 | 278 | 516,000 |
| 2000/05/19 | 282 | 282 | 271 | 275 | 602,000 |
| 2000/05/18 | 280 | 287 | 276 | 284 | 1,754,000 |
| 2000/05/17 | 271 | 276 | 269 | 275 | 710,000 |
| 2000/05/16 | 271 | 273 | 268 | 270 | 644,000 |
| 2000/05/15 | 265 | 275 | 261 | 268 | 793,000 |
| 2000/05/12 | 255 | 260 | 252 | 260 | 1,421,000 |
| 2000/05/11 | 250 | 255 | 249 | 252 | 690,000 |
| 2000/05/10 | 248 | 254 | 246 | 248 | 813,000 |
| 2000/05/09 | 242 | 250 | 240 | 244 | 402,000 |
| 2000/05/08 | 243 | 243 | 237 | 238 | 340,000 |
| 2000/05/02 | 233 | 241 | 231 | 238 | 352,000 |
| 2000/05/01 | 232 | 232 | 228 | 231 | 320,000 |
| 2000/04/28 | 230 | 232 | 228 | 230 | 406,000 |
| 2000/04/27 | 234 | 235 | 230 | 232 | 552,000 |
| 2000/04/26 | 240 | 241 | 230 | 235 | 926,000 |
| 2000/04/25 | 248 | 251 | 238 | 241 | 584,000 |
| 2000/04/24 | 238 | 250 | 235 | 243 | 835,000 |
| 2000/04/21 | 240 | 245 | 225 | 238 | 1,849,000 |
| 2000/04/20 | 244 | 250 | 240 | 240 | 922,000 |
| 2000/04/19 | 252 | 258 | 243 | 243 | 1,038,000 |
| 2000/04/18 | 265 | 266 | 250 | 252 | 841,000 |
| 2000/04/17 | 267 | 280 | 248 | 257 | 982,000 |
| 2000/04/14 | 282 | 284 | 278 | 282 | 1,025,000 |
| 2000/04/13 | 283 | 288 | 281 | 282 | 1,030,000 |
| 2000/04/12 | 282 | 283 | 278 | 280 | 545,000 |
| 2000/04/11 | 284 | 286 | 277 | 277 | 331,000 |
| 2000/04/10 | 287 | 290 | 282 | 287 | 239,000 |
| 2000/04/07 | 282 | 285 | 280 | 280 | 288,000 |
| 2000/04/06 | 288 | 290 | 275 | 276 | 967,000 |
| 2000/04/05 | 286 | 293 | 286 | 293 | 568,000 |
| 2000/04/04 | 290 | 291 | 285 | 290 | 529,000 |
| 2000/04/03 | 271 | 285 | 271 | 285 | 512,000 |
| 2000/03/31 | 278 | 280 | 263 | 270 | 453,000 |
| 2000/03/30 | 273 | 275 | 268 | 273 | 540,000 |
| 2000/03/29 | 275 | 280 | 264 | 272 | 879,000 |
| 2000/03/28 | 296 | 296 | 283 | 289 | 311,000 |
| 2000/03/27 | 300 | 300 | 290 | 297 | 694,000 |
| 2000/03/24 | 280 | 289 | 277 | 287 | 459,000 |
| 2000/03/23 | 270 | 284 | 270 | 284 | 346,000 |
| 2000/03/22 | 265 | 275 | 262 | 267 | 825,000 |
| 2000/03/21 | 274 | 277 | 268 | 270 | 353,000 |
| 2000/03/17 | 275 | 278 | 270 | 273 | 495,000 |
| 2000/03/16 | 279 | 279 | 270 | 270 | 355,000 |
| 2000/03/15 | 282 | 286 | 270 | 276 | 314,000 |
| 2000/03/14 | 300 | 302 | 292 | 297 | 487,000 |
| 2000/03/13 | 300 | 309 | 297 | 300 | 1,087,000 |
| 2000/03/10 | 303 | 303 | 292 | 293 | 2,210,000 |
| 2000/03/09 | 289 | 294 | 285 | 293 | 467,000 |
| 2000/03/08 | 289 | 295 | 289 | 291 | 385,000 |
| 2000/03/07 | 299 | 303 | 290 | 299 | 920,000 |
| 2000/03/06 | 287 | 300 | 287 | 299 | 953,000 |
| 2000/03/03 | 278 | 294 | 276 | 287 | 807,000 |
| 2000/03/02 | 287 | 287 | 270 | 276 | 583,000 |
| 2000/03/01 | 252 | 290 | 252 | 285 | 1,114,000 |
| 2000/02/29 | 242 | 255 | 238 | 255 | 502,000 |
| 2000/02/28 | 236 | 245 | 235 | 237 | 337,000 |
| 2000/02/25 | 250 | 250 | 236 | 237 | 523,000 |
| 2000/02/24 | 251 | 254 | 245 | 245 | 346,000 |
| 2000/02/23 | 255 | 259 | 250 | 255 | 399,000 |
| 2000/02/22 | 259 | 260 | 240 | 247 | 816,000 |
| 2000/02/21 | 272 | 272 | 261 | 261 | 436,000 |
| 2000/02/18 | 266 | 271 | 261 | 268 | 517,000 |
| 2000/02/17 | 268 | 274 | 256 | 256 | 501,000 |
| 2000/02/16 | 274 | 274 | 265 | 268 | 773,000 |
| 2000/02/15 | 272 | 278 | 264 | 276 | 584,000 |
| 2000/02/14 | 279 | 279 | 269 | 271 | 536,000 |
| 2000/02/10 | 269 | 275 | 269 | 270 | 935,000 |
| 2000/02/09 | 264 | 274 | 262 | 270 | 440,000 |
| 2000/02/08 | 261 | 262 | 251 | 262 | 388,000 |
| 2000/02/07 | 252 | 262 | 250 | 262 | 386,000 |
| 2000/02/04 | 254 | 255 | 245 | 252 | 629,000 |
| 2000/02/03 | 255 | 258 | 250 | 250 | 495,000 |
| 2000/02/02 | 267 | 268 | 251 | 251 | 514,000 |
| 2000/02/01 | 277 | 277 | 262 | 269 | 612,000 |
| 2000/01/31 | 250 | 253 | 245 | 253 | 331,000 |
| 2000/01/28 | 250 | 260 | 246 | 250 | 678,000 |
| 2000/01/27 | 256 | 261 | 251 | 251 | 399,000 |
| 2000/01/26 | 256 | 264 | 256 | 258 | 861,000 |
| 2000/01/25 | 275 | 277 | 261 | 261 | 494,000 |
| 2000/01/24 | 275 | 286 | 270 | 278 | 450,000 |
| 2000/01/21 | 290 | 290 | 275 | 280 | 474,000 |
| 2000/01/20 | 283 | 295 | 281 | 294 | 539,000 |
| 2000/01/19 | 280 | 288 | 276 | 283 | 384,000 |
| 2000/01/18 | 306 | 308 | 286 | 290 | 951,000 |
| 2000/01/17 | 295 | 308 | 293 | 301 | 1,359,000 |
| 2000/01/14 | 288 | 298 | 280 | 290 | 2,288,000 |
| 2000/01/13 | 264 | 295 | 257 | 278 | 2,428,000 |
| 2000/01/12 | 229 | 248 | 228 | 241 | 916,000 |
| 2000/01/11 | 228 | 228 | 220 | 222 | 457,000 |
| 2000/01/07 | 222 | 228 | 211 | 218 | 798,000 |
| 2000/01/06 | 228 | 228 | 221 | 222 | 545,000 |
| 2000/01/05 | 210 | 234 | 210 | 218 | 694,000 |
| 2000/01/04 | 207 | 214 | 205 | 210 | 339,000 |