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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,610 | 3,620 | 3,540 | 3,590 | 116,300 |
| 2026/05/21 | 3,590 | 3,650 | 3,580 | 3,620 | 155,800 |
| 2026/05/20 | 3,515 | 3,550 | 3,485 | 3,520 | 212,900 |
| 2026/05/19 | 3,550 | 3,595 | 3,510 | 3,585 | 217,300 |
| 2026/05/18 | 3,470 | 3,575 | 3,450 | 3,545 | 307,200 |
| 2026/05/15 | 3,380 | 3,460 | 3,310 | 3,460 | 476,700 |
| 2026/05/14 | 3,700 | 3,705 | 3,645 | 3,660 | 138,100 |
| 2026/05/13 | 3,680 | 3,735 | 3,675 | 3,700 | 141,200 |
| 2026/05/12 | 3,690 | 3,720 | 3,650 | 3,680 | 106,500 |
| 2026/05/11 | 3,660 | 3,695 | 3,650 | 3,660 | 107,600 |
| 2026/05/08 | 3,675 | 3,680 | 3,620 | 3,660 | 138,000 |
| 2026/05/07 | 3,635 | 3,710 | 3,625 | 3,665 | 157,500 |
| 2026/05/01 | 3,635 | 3,640 | 3,580 | 3,620 | 96,900 |
| 2026/04/30 | 3,600 | 3,665 | 3,575 | 3,635 | 157,900 |
| 2026/04/28 | 3,605 | 3,655 | 3,595 | 3,650 | 163,800 |
| 2026/04/27 | 3,630 | 3,640 | 3,580 | 3,605 | 84,500 |
| 2026/04/24 | 3,665 | 3,685 | 3,610 | 3,625 | 77,500 |
| 2026/04/23 | 3,605 | 3,625 | 3,565 | 3,620 | 108,400 |
| 2026/04/22 | 3,635 | 3,645 | 3,600 | 3,615 | 89,100 |
| 2026/04/21 | 3,650 | 3,660 | 3,610 | 3,640 | 103,000 |
| 2026/04/20 | 3,730 | 3,735 | 3,615 | 3,615 | 89,800 |
| 2026/04/17 | 3,685 | 3,740 | 3,635 | 3,715 | 153,200 |
| 2026/04/16 | 3,645 | 3,690 | 3,630 | 3,675 | 93,900 |
| 2026/04/15 | 3,705 | 3,740 | 3,630 | 3,640 | 99,900 |
| 2026/04/14 | 3,685 | 3,710 | 3,655 | 3,685 | 73,400 |
| 2026/04/13 | 3,680 | 3,695 | 3,630 | 3,670 | 110,200 |
| 2026/04/10 | 3,735 | 3,750 | 3,690 | 3,690 | 78,400 |
| 2026/04/09 | 3,755 | 3,770 | 3,710 | 3,725 | 135,900 |
| 2026/04/08 | 3,725 | 3,765 | 3,700 | 3,730 | 171,100 |
| 2026/04/07 | 3,580 | 3,625 | 3,575 | 3,620 | 120,400 |
| 2026/04/06 | 3,595 | 3,600 | 3,565 | 3,565 | 134,500 |
| 2026/04/03 | 3,620 | 3,630 | 3,580 | 3,615 | 101,900 |
| 2026/03/27 | 3,615 | 3,665 | 3,600 | 3,640 | 194,800 |
| 2026/03/26 | 3,650 | 3,665 | 3,615 | 3,650 | 148,500 |
| 2026/03/25 | 3,625 | 3,665 | 3,625 | 3,630 | 162,100 |
| 2026/03/24 | 3,615 | 3,625 | 3,545 | 3,555 | 129,300 |
| 2026/03/23 | 3,590 | 3,590 | 3,490 | 3,515 | 246,000 |
| 2026/03/19 | 3,720 | 3,740 | 3,660 | 3,660 | 253,400 |
| 2026/03/18 | 3,745 | 3,780 | 3,720 | 3,775 | 83,600 |
| 2026/03/17 | 3,750 | 3,760 | 3,690 | 3,695 | 104,000 |
| 2026/03/16 | 3,705 | 3,750 | 3,685 | 3,695 | 188,200 |
| 2026/03/13 | 3,655 | 3,740 | 3,645 | 3,705 | 229,800 |
| 2026/03/12 | 3,800 | 3,810 | 3,705 | 3,720 | 216,500 |
| 2026/03/11 | 3,875 | 3,885 | 3,800 | 3,820 | 329,200 |
| 2026/03/10 | 3,880 | 3,900 | 3,815 | 3,845 | 181,400 |
| 2026/03/09 | 3,790 | 3,865 | 3,775 | 3,835 | 222,400 |
| 2026/03/06 | 3,890 | 3,985 | 3,855 | 3,965 | 179,900 |
| 2026/03/05 | 3,925 | 3,985 | 3,910 | 3,940 | 201,500 |
| 2026/03/04 | 3,880 | 3,915 | 3,800 | 3,855 | 226,300 |
| 2026/03/03 | 4,120 | 4,130 | 3,995 | 3,995 | 192,100 |
| 2026/03/02 | 4,105 | 4,185 | 4,075 | 4,165 | 148,100 |
| 2026/02/27 | 4,100 | 4,190 | 4,090 | 4,185 | 170,900 |
| 2026/02/26 | 4,170 | 4,175 | 4,110 | 4,110 | 101,800 |
| 2026/02/25 | 4,100 | 4,200 | 4,055 | 4,170 | 166,000 |
| 2026/02/24 | 4,120 | 4,120 | 4,050 | 4,090 | 219,200 |
| 2026/02/20 | 4,150 | 4,150 | 4,085 | 4,115 | 112,200 |
| 2026/02/19 | 4,120 | 4,185 | 4,110 | 4,180 | 149,000 |
| 2026/02/18 | 4,075 | 4,175 | 4,075 | 4,110 | 139,200 |
| 2026/02/17 | 4,080 | 4,080 | 3,995 | 4,035 | 114,500 |
| 2026/02/16 | 4,100 | 4,135 | 4,025 | 4,070 | 227,200 |
| 2026/02/13 | 3,970 | 4,095 | 3,945 | 4,065 | 250,300 |
| 2026/02/12 | 3,825 | 3,915 | 3,770 | 3,900 | 143,800 |
| 2026/02/10 | 3,890 | 3,945 | 3,870 | 3,895 | 200,700 |
| 2026/02/09 | 3,900 | 3,910 | 3,845 | 3,860 | 124,900 |
| 2026/02/06 | 3,765 | 3,845 | 3,760 | 3,830 | 86,900 |
| 2026/02/05 | 3,835 | 3,835 | 3,750 | 3,775 | 97,700 |
| 2026/02/04 | 3,750 | 3,805 | 3,720 | 3,775 | 149,400 |
| 2026/02/03 | 3,680 | 3,745 | 3,665 | 3,715 | 83,400 |
| 2026/02/02 | 3,695 | 3,715 | 3,645 | 3,645 | 110,300 |
| 2026/01/30 | 3,690 | 3,705 | 3,645 | 3,685 | 101,300 |
| 2026/01/29 | 3,655 | 3,700 | 3,610 | 3,685 | 109,600 |
| 2026/01/28 | 3,685 | 3,700 | 3,655 | 3,665 | 110,400 |
| 2026/01/27 | 3,685 | 3,720 | 3,680 | 3,715 | 70,800 |
| 2026/01/26 | 3,690 | 3,740 | 3,670 | 3,720 | 105,200 |
| 2026/01/23 | 3,745 | 3,760 | 3,720 | 3,760 | 81,300 |
| 2026/01/22 | 3,720 | 3,750 | 3,700 | 3,730 | 91,000 |
| 2026/01/21 | 3,620 | 3,710 | 3,615 | 3,700 | 144,100 |
| 2026/01/20 | 3,675 | 3,675 | 3,625 | 3,635 | 80,100 |
| 2026/01/19 | 3,665 | 3,690 | 3,600 | 3,680 | 92,600 |
| 2026/01/16 | 3,650 | 3,665 | 3,630 | 3,655 | 94,300 |
| 2026/01/15 | 3,610 | 3,660 | 3,580 | 3,660 | 229,700 |
| 2026/01/14 | 3,640 | 3,680 | 3,615 | 3,660 | 159,300 |
| 2026/01/13 | 3,710 | 3,715 | 3,660 | 3,680 | 112,100 |
| 2026/01/09 | 3,665 | 3,685 | 3,650 | 3,670 | 58,600 |
| 2026/01/08 | 3,670 | 3,700 | 3,630 | 3,640 | 83,400 |
| 2026/01/07 | 3,635 | 3,700 | 3,605 | 3,685 | 73,000 |
| 2026/01/06 | 3,635 | 3,660 | 3,620 | 3,645 | 79,100 |
| 2026/01/05 | 3,620 | 3,645 | 3,610 | 3,615 | 57,900 |
| 2025/12/30 | 3,635 | 3,645 | 3,615 | 3,620 | 43,500 |
| 2025/12/29 | 3,630 | 3,645 | 3,610 | 3,635 | 53,100 |
| 2025/12/26 | 3,655 | 3,665 | 3,600 | 3,625 | 46,900 |
| 2025/12/25 | 3,665 | 3,665 | 3,610 | 3,640 | 37,400 |
| 2025/12/24 | 3,665 | 3,680 | 3,630 | 3,650 | 89,100 |
| 2025/12/23 | 3,640 | 3,680 | 3,625 | 3,670 | 107,700 |
| 2025/12/22 | 3,620 | 3,650 | 3,595 | 3,625 | 75,900 |
| 2025/12/19 | 3,570 | 3,610 | 3,570 | 3,585 | 99,100 |
| 2025/12/18 | 3,570 | 3,595 | 3,560 | 3,570 | 102,600 |
| 2025/12/17 | 3,580 | 3,580 | 3,545 | 3,560 | 79,200 |
| 2025/12/16 | 3,600 | 3,600 | 3,530 | 3,535 | 64,800 |
| 2025/12/15 | 3,605 | 3,615 | 3,580 | 3,600 | 70,500 |
| 2025/12/12 | 3,590 | 3,625 | 3,580 | 3,605 | 93,500 |
| 2025/12/11 | 3,615 | 3,625 | 3,545 | 3,545 | 55,500 |
| 2025/12/10 | 3,640 | 3,645 | 3,585 | 3,585 | 150,100 |
| 2025/12/09 | 3,580 | 3,620 | 3,575 | 3,605 | 103,100 |
| 2025/12/08 | 3,550 | 3,600 | 3,540 | 3,600 | 78,400 |
| 2025/12/05 | 3,510 | 3,535 | 3,500 | 3,520 | 95,400 |
| 2025/12/04 | 3,515 | 3,560 | 3,505 | 3,535 | 81,000 |
| 2025/12/03 | 3,525 | 3,550 | 3,505 | 3,530 | 104,300 |
| 2025/12/02 | 3,520 | 3,550 | 3,515 | 3,525 | 77,300 |
| 2025/12/01 | 3,550 | 3,565 | 3,500 | 3,515 | 61,900 |
| 2025/11/28 | 3,525 | 3,580 | 3,525 | 3,560 | 70,300 |
| 2025/11/27 | 3,505 | 3,545 | 3,500 | 3,525 | 95,300 |
| 2025/11/26 | 3,465 | 3,515 | 3,435 | 3,505 | 98,800 |
| 2025/11/25 | 3,405 | 3,440 | 3,380 | 3,430 | 208,300 |
| 2025/11/21 | 3,380 | 3,410 | 3,360 | 3,400 | 283,900 |
| 2025/11/20 | 3,445 | 3,460 | 3,390 | 3,390 | 250,400 |
| 2025/11/19 | 3,420 | 3,430 | 3,375 | 3,385 | 233,600 |
| 2025/11/18 | 3,425 | 3,445 | 3,400 | 3,420 | 68,000 |
| 2025/11/17 | 3,450 | 3,465 | 3,400 | 3,450 | 126,600 |
| 2025/11/14 | 3,540 | 3,605 | 3,475 | 3,480 | 161,300 |
| 2025/11/13 | 3,620 | 3,620 | 3,575 | 3,605 | 109,600 |
| 2025/11/12 | 3,530 | 3,575 | 3,515 | 3,550 | 85,100 |
| 2025/11/11 | 3,525 | 3,545 | 3,495 | 3,515 | 102,700 |
| 2025/11/10 | 3,520 | 3,535 | 3,495 | 3,515 | 76,200 |
| 2025/11/07 | 3,440 | 3,495 | 3,440 | 3,495 | 70,700 |
| 2025/11/06 | 3,385 | 3,450 | 3,385 | 3,435 | 78,100 |
| 2025/11/05 | 3,390 | 3,405 | 3,340 | 3,390 | 111,300 |
| 2025/11/04 | 3,415 | 3,480 | 3,405 | 3,415 | 89,400 |
| 2025/10/31 | 3,410 | 3,430 | 3,390 | 3,420 | 79,600 |
| 2025/10/30 | 3,380 | 3,430 | 3,375 | 3,410 | 96,700 |
| 2025/10/29 | 3,375 | 3,390 | 3,360 | 3,360 | 94,600 |
| 2025/10/28 | 3,490 | 3,490 | 3,370 | 3,375 | 90,700 |
| 2025/10/27 | 3,470 | 3,510 | 3,470 | 3,500 | 78,300 |
| 2025/10/24 | 3,460 | 3,465 | 3,435 | 3,445 | 72,900 |
| 2025/10/23 | 3,380 | 3,445 | 3,365 | 3,440 | 91,400 |
| 2025/10/22 | 3,340 | 3,375 | 3,330 | 3,375 | 112,400 |
| 2025/10/21 | 3,350 | 3,375 | 3,335 | 3,335 | 98,900 |
| 2025/10/20 | 3,370 | 3,370 | 3,330 | 3,350 | 101,300 |
| 2025/10/17 | 3,350 | 3,355 | 3,310 | 3,325 | 117,100 |
| 2025/10/16 | 3,350 | 3,380 | 3,340 | 3,350 | 66,600 |
| 2025/10/15 | 3,335 | 3,365 | 3,335 | 3,350 | 85,900 |
| 2025/10/14 | 3,290 | 3,355 | 3,290 | 3,305 | 121,500 |
| 2025/10/10 | 3,430 | 3,430 | 3,335 | 3,335 | 97,800 |
| 2025/10/09 | 3,425 | 3,455 | 3,400 | 3,455 | 92,100 |
| 2025/10/08 | 3,445 | 3,470 | 3,435 | 3,440 | 70,000 |
| 2025/10/07 | 3,410 | 3,450 | 3,385 | 3,435 | 75,900 |
| 2025/10/06 | 3,445 | 3,445 | 3,380 | 3,410 | 103,300 |
| 2025/10/03 | 3,310 | 3,380 | 3,310 | 3,375 | 111,300 |
| 2025/10/02 | 3,360 | 3,390 | 3,300 | 3,315 | 103,400 |
| 2025/10/01 | 3,435 | 3,455 | 3,370 | 3,395 | 189,900 |
| 2025/09/30 | 3,470 | 3,485 | 3,445 | 3,450 | 113,100 |
| 2025/09/29 | 3,460 | 3,470 | 3,420 | 3,460 | 86,300 |
| 2025/09/26 | 3,480 | 3,530 | 3,480 | 3,530 | 140,200 |
| 2025/09/25 | 3,465 | 3,490 | 3,445 | 3,485 | 132,000 |
| 2025/09/24 | 3,465 | 3,470 | 3,435 | 3,435 | 142,600 |
| 2025/09/22 | 3,460 | 3,505 | 3,460 | 3,485 | 108,400 |
| 2025/09/19 | 3,500 | 3,510 | 3,455 | 3,460 | 196,100 |
| 2025/09/18 | 3,470 | 3,500 | 3,445 | 3,480 | 97,900 |
| 2025/09/17 | 3,480 | 3,495 | 3,455 | 3,470 | 88,200 |
| 2025/09/16 | 3,465 | 3,505 | 3,455 | 3,495 | 76,900 |
| 2025/09/12 | 3,495 | 3,495 | 3,465 | 3,465 | 104,300 |
| 2025/09/11 | 3,445 | 3,480 | 3,430 | 3,450 | 67,400 |
| 2025/09/10 | 3,475 | 3,485 | 3,445 | 3,465 | 65,900 |
| 2025/09/09 | 3,500 | 3,535 | 3,470 | 3,475 | 87,100 |
| 2025/09/08 | 3,505 | 3,515 | 3,480 | 3,495 | 101,700 |
| 2025/09/05 | 3,480 | 3,505 | 3,450 | 3,490 | 122,400 |
| 2025/09/04 | 3,485 | 3,490 | 3,440 | 3,450 | 110,700 |
| 2025/09/03 | 3,475 | 3,510 | 3,455 | 3,475 | 101,300 |
| 2025/09/02 | 3,475 | 3,485 | 3,445 | 3,465 | 118,100 |
| 2025/09/01 | 3,505 | 3,530 | 3,465 | 3,470 | 78,000 |
| 2025/08/29 | 3,535 | 3,555 | 3,520 | 3,525 | 91,400 |
| 2025/08/28 | 3,500 | 3,580 | 3,495 | 3,535 | 179,900 |
| 2025/08/27 | 3,445 | 3,500 | 3,445 | 3,490 | 110,900 |
| 2025/08/26 | 3,470 | 3,470 | 3,430 | 3,445 | 66,900 |
| 2025/08/25 | 3,480 | 3,495 | 3,440 | 3,445 | 96,400 |
| 2025/08/22 | 3,480 | 3,495 | 3,450 | 3,485 | 96,500 |
| 2025/08/21 | 3,420 | 3,490 | 3,410 | 3,480 | 146,100 |
| 2025/08/20 | 3,345 | 3,405 | 3,335 | 3,390 | 158,900 |
| 2025/08/19 | 3,330 | 3,370 | 3,330 | 3,350 | 89,600 |
| 2025/08/18 | 3,300 | 3,345 | 3,290 | 3,330 | 100,200 |
| 2025/08/15 | 3,330 | 3,335 | 3,295 | 3,300 | 105,100 |
| 2025/08/14 | 3,320 | 3,340 | 3,300 | 3,330 | 152,800 |
| 2025/08/13 | 3,350 | 3,395 | 3,330 | 3,345 | 247,300 |
| 2025/08/12 | 3,450 | 3,470 | 3,320 | 3,345 | 279,700 |
| 2025/08/08 | 3,460 | 3,470 | 3,385 | 3,450 | 180,200 |
| 2025/08/07 | 3,415 | 3,465 | 3,410 | 3,460 | 175,500 |
| 2025/08/06 | 3,405 | 3,460 | 3,405 | 3,430 | 158,200 |
| 2025/08/05 | 3,405 | 3,435 | 3,395 | 3,405 | 104,300 |
| 2025/08/04 | 3,350 | 3,400 | 3,335 | 3,390 | 103,800 |
| 2025/08/01 | 3,430 | 3,435 | 3,400 | 3,420 | 102,200 |
| 2025/07/31 | 3,425 | 3,440 | 3,410 | 3,430 | 286,100 |
| 2025/07/30 | 3,400 | 3,450 | 3,390 | 3,425 | 135,700 |
| 2025/07/29 | 3,410 | 3,440 | 3,405 | 3,420 | 128,800 |
| 2025/07/28 | 3,420 | 3,445 | 3,405 | 3,430 | 83,000 |
| 2025/07/25 | 3,375 | 3,440 | 3,355 | 3,420 | 104,300 |
| 2025/07/24 | 3,380 | 3,400 | 3,370 | 3,390 | 102,200 |
| 2025/07/23 | 3,375 | 3,395 | 3,355 | 3,370 | 151,000 |
| 2025/07/22 | 3,335 | 3,375 | 3,335 | 3,350 | 68,200 |
| 2025/07/18 | 3,330 | 3,355 | 3,310 | 3,335 | 79,100 |
| 2025/07/17 | 3,300 | 3,335 | 3,290 | 3,330 | 119,200 |