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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 3,305 | 3,330 | 3,300 | 3,300 | 122,700 |
| 2025/07/15 | 3,330 | 3,330 | 3,290 | 3,300 | 151,300 |
| 2025/07/14 | 3,285 | 3,340 | 3,280 | 3,330 | 137,300 |
| 2025/07/11 | 3,295 | 3,340 | 3,280 | 3,285 | 175,600 |
| 2025/07/10 | 3,260 | 3,295 | 3,250 | 3,280 | 202,600 |
| 2025/07/09 | 3,200 | 3,340 | 3,195 | 3,260 | 305,100 |
| 2025/07/08 | 3,155 | 3,180 | 3,130 | 3,160 | 136,700 |
| 2025/07/07 | 3,130 | 3,165 | 3,110 | 3,150 | 151,400 |
| 2025/07/04 | 3,120 | 3,150 | 3,110 | 3,125 | 110,500 |
| 2025/07/03 | 3,135 | 3,140 | 3,095 | 3,120 | 111,000 |
| 2025/07/02 | 3,105 | 3,160 | 3,095 | 3,145 | 279,100 |
| 2025/07/01 | 3,050 | 3,100 | 3,050 | 3,085 | 193,200 |
| 2025/06/30 | 3,050 | 3,065 | 3,030 | 3,035 | 112,400 |
| 2025/06/27 | 3,020 | 3,040 | 3,000 | 3,040 | 217,800 |
| 2025/06/26 | 2,983 | 3,020 | 2,983 | 3,005 | 132,600 |
| 2025/06/25 | 2,990 | 3,010 | 2,952 | 2,978 | 178,100 |
| 2025/06/24 | 2,969 | 2,980 | 2,953 | 2,959 | 102,300 |
| 2025/06/23 | 2,937 | 2,958 | 2,912 | 2,953 | 130,600 |
| 2025/06/20 | 2,915 | 2,973 | 2,915 | 2,964 | 221,900 |
| 2025/06/19 | 2,930 | 2,939 | 2,909 | 2,929 | 88,700 |
| 2025/06/18 | 2,910 | 2,936 | 2,909 | 2,930 | 81,700 |
| 2025/06/17 | 2,901 | 2,924 | 2,900 | 2,910 | 79,600 |
| 2025/06/16 | 2,934 | 2,951 | 2,911 | 2,911 | 87,200 |
| 2025/06/13 | 2,925 | 2,931 | 2,904 | 2,912 | 144,200 |
| 2025/06/12 | 2,955 | 2,970 | 2,924 | 2,932 | 120,000 |
| 2025/06/11 | 2,951 | 2,962 | 2,937 | 2,955 | 220,600 |
| 2025/06/10 | 2,950 | 3,005 | 2,943 | 2,965 | 179,400 |
| 2025/06/09 | 2,984 | 2,984 | 2,936 | 2,938 | 195,800 |
| 2025/06/06 | 2,978 | 2,988 | 2,952 | 2,965 | 87,800 |
| 2025/06/05 | 2,984 | 3,005 | 2,955 | 2,960 | 141,300 |
| 2025/06/04 | 3,005 | 3,025 | 2,994 | 3,005 | 175,200 |
| 2025/06/03 | 3,005 | 3,015 | 2,982 | 3,005 | 154,800 |
| 2025/06/02 | 2,948 | 2,996 | 2,939 | 2,996 | 158,800 |
| 2025/05/30 | 2,902 | 2,980 | 2,897 | 2,960 | 303,000 |
| 2025/05/29 | 2,930 | 2,955 | 2,910 | 2,918 | 136,200 |
| 2025/05/28 | 2,930 | 2,942 | 2,911 | 2,924 | 133,200 |
| 2025/05/27 | 2,872 | 2,921 | 2,861 | 2,919 | 219,900 |
| 2025/05/26 | 2,847 | 2,868 | 2,838 | 2,838 | 83,600 |
| 2025/05/23 | 2,851 | 2,869 | 2,827 | 2,847 | 134,900 |
| 2025/05/22 | 2,812 | 2,851 | 2,812 | 2,838 | 134,300 |
| 2025/05/21 | 2,821 | 2,844 | 2,812 | 2,835 | 142,500 |
| 2025/05/20 | 2,815 | 2,835 | 2,800 | 2,808 | 118,200 |
| 2025/05/19 | 2,780 | 2,824 | 2,778 | 2,809 | 136,700 |
| 2025/05/16 | 2,807 | 2,828 | 2,784 | 2,804 | 140,700 |
| 2025/05/15 | 2,690 | 2,844 | 2,690 | 2,835 | 403,500 |
| 2025/05/14 | 2,747 | 2,775 | 2,670 | 2,690 | 227,500 |
| 2025/05/13 | 2,743 | 2,757 | 2,730 | 2,747 | 118,300 |
| 2025/05/12 | 2,706 | 2,721 | 2,690 | 2,720 | 87,900 |
| 2025/05/09 | 2,690 | 2,704 | 2,680 | 2,690 | 79,800 |
| 2025/05/08 | 2,673 | 2,686 | 2,655 | 2,678 | 125,900 |
| 2025/05/07 | 2,674 | 2,687 | 2,658 | 2,658 | 136,900 |
| 2025/05/02 | 2,655 | 2,701 | 2,650 | 2,683 | 91,500 |
| 2025/05/01 | 2,683 | 2,691 | 2,648 | 2,663 | 117,700 |
| 2025/04/30 | 2,677 | 2,697 | 2,642 | 2,675 | 121,200 |
| 2025/04/28 | 2,701 | 2,719 | 2,656 | 2,656 | 141,000 |
| 2025/04/25 | 2,645 | 2,697 | 2,645 | 2,677 | 141,300 |
| 2025/04/24 | 2,637 | 2,652 | 2,618 | 2,624 | 80,600 |
| 2025/04/23 | 2,630 | 2,654 | 2,628 | 2,630 | 103,400 |
| 2025/04/22 | 2,575 | 2,603 | 2,574 | 2,595 | 129,900 |
| 2025/04/21 | 2,636 | 2,636 | 2,577 | 2,578 | 67,400 |
| 2025/04/18 | 2,627 | 2,635 | 2,617 | 2,625 | 82,900 |
| 2025/04/17 | 2,610 | 2,628 | 2,595 | 2,613 | 119,700 |
| 2025/04/16 | 2,641 | 2,661 | 2,614 | 2,620 | 96,600 |
| 2025/04/15 | 2,650 | 2,667 | 2,634 | 2,650 | 85,000 |
| 2025/04/14 | 2,648 | 2,650 | 2,620 | 2,627 | 134,100 |
| 2025/04/11 | 2,600 | 2,636 | 2,572 | 2,623 | 181,500 |
| 2025/04/10 | 2,711 | 2,711 | 2,639 | 2,698 | 220,800 |
| 2025/04/09 | 2,601 | 2,650 | 2,535 | 2,561 | 136,500 |
| 2025/04/08 | 2,605 | 2,677 | 2,603 | 2,651 | 181,300 |
| 2025/04/07 | 2,500 | 2,540 | 2,420 | 2,505 | 539,600 |
| 2025/04/04 | 2,733 | 2,747 | 2,658 | 2,704 | 166,400 |
| 2025/04/03 | 2,763 | 2,799 | 2,756 | 2,774 | 215,800 |
| 2025/04/02 | 2,873 | 2,886 | 2,843 | 2,848 | 120,300 |
| 2025/04/01 | 2,907 | 2,920 | 2,852 | 2,870 | 123,600 |
| 2025/03/31 | 2,890 | 2,931 | 2,860 | 2,903 | 384,500 |
| 2025/03/28 | 2,965 | 2,988 | 2,932 | 2,940 | 192,600 |
| 2025/03/27 | 2,999 | 3,035 | 2,980 | 3,025 | 271,800 |
| 2025/03/26 | 3,000 | 3,015 | 2,968 | 3,010 | 228,000 |
| 2025/03/25 | 2,985 | 3,005 | 2,968 | 3,005 | 211,200 |
| 2025/03/24 | 2,971 | 2,978 | 2,939 | 2,972 | 99,300 |
| 2025/03/21 | 2,976 | 2,998 | 2,960 | 2,979 | 191,500 |
| 2025/03/19 | 2,965 | 3,005 | 2,959 | 2,975 | 124,000 |
| 2025/03/18 | 2,950 | 2,988 | 2,944 | 2,965 | 122,800 |
| 2025/03/17 | 2,925 | 2,954 | 2,924 | 2,946 | 111,600 |
| 2025/03/14 | 2,918 | 2,924 | 2,901 | 2,918 | 97,700 |
| 2025/03/13 | 2,899 | 2,929 | 2,895 | 2,929 | 130,800 |
| 2025/03/12 | 2,889 | 2,930 | 2,886 | 2,915 | 151,100 |
| 2025/03/11 | 2,900 | 2,902 | 2,866 | 2,894 | 140,300 |
| 2025/03/10 | 2,952 | 2,954 | 2,887 | 2,911 | 194,500 |
| 2025/03/07 | 2,947 | 2,952 | 2,902 | 2,952 | 131,600 |
| 2025/03/06 | 2,922 | 2,954 | 2,922 | 2,945 | 132,800 |
| 2025/03/05 | 2,934 | 2,939 | 2,900 | 2,905 | 91,000 |
| 2025/03/04 | 2,957 | 2,968 | 2,924 | 2,928 | 91,500 |
| 2025/03/03 | 2,935 | 2,966 | 2,930 | 2,957 | 115,100 |
| 2025/02/28 | 2,955 | 2,967 | 2,926 | 2,937 | 150,600 |
| 2025/02/27 | 2,953 | 2,956 | 2,931 | 2,953 | 86,000 |
| 2025/02/26 | 2,920 | 2,951 | 2,920 | 2,947 | 143,800 |
| 2025/02/25 | 2,931 | 2,947 | 2,912 | 2,913 | 121,100 |
| 2025/02/21 | 2,903 | 2,932 | 2,883 | 2,922 | 124,100 |
| 2025/02/20 | 2,966 | 2,966 | 2,897 | 2,907 | 88,300 |
| 2025/02/19 | 3,000 | 3,005 | 2,970 | 2,970 | 162,400 |
| 2025/02/18 | 2,925 | 3,005 | 2,919 | 2,999 | 355,700 |
| 2025/02/17 | 2,844 | 2,877 | 2,838 | 2,850 | 141,500 |
| 2025/02/14 | 2,952 | 2,965 | 2,840 | 2,843 | 270,800 |
| 2025/02/13 | 2,860 | 2,886 | 2,839 | 2,877 | 153,400 |
| 2025/02/12 | 2,831 | 2,839 | 2,800 | 2,833 | 155,800 |
| 2025/02/10 | 2,800 | 2,815 | 2,791 | 2,806 | 98,400 |
| 2025/02/07 | 2,812 | 2,818 | 2,788 | 2,791 | 76,300 |
| 2025/02/06 | 2,810 | 2,826 | 2,801 | 2,811 | 72,200 |
| 2025/02/05 | 2,850 | 2,855 | 2,799 | 2,810 | 142,500 |
| 2025/02/04 | 2,875 | 2,882 | 2,835 | 2,839 | 150,000 |
| 2025/02/03 | 2,855 | 2,862 | 2,833 | 2,856 | 124,300 |
| 2025/01/31 | 2,853 | 2,892 | 2,847 | 2,883 | 113,600 |
| 2025/01/30 | 2,859 | 2,874 | 2,843 | 2,871 | 130,700 |
| 2025/01/29 | 2,860 | 2,875 | 2,854 | 2,862 | 126,400 |
| 2025/01/28 | 2,850 | 2,863 | 2,840 | 2,850 | 154,900 |
| 2025/01/27 | 2,860 | 2,874 | 2,841 | 2,853 | 79,300 |
| 2025/01/24 | 2,859 | 2,859 | 2,833 | 2,849 | 143,700 |
| 2025/01/23 | 2,839 | 2,848 | 2,830 | 2,840 | 94,000 |
| 2025/01/22 | 2,840 | 2,856 | 2,833 | 2,844 | 122,800 |
| 2025/01/21 | 2,837 | 2,838 | 2,814 | 2,826 | 111,900 |
| 2025/01/20 | 2,818 | 2,836 | 2,786 | 2,830 | 126,700 |
| 2025/01/17 | 2,800 | 2,807 | 2,754 | 2,784 | 111,500 |
| 2025/01/16 | 2,844 | 2,844 | 2,806 | 2,808 | 114,100 |
| 2025/01/15 | 2,847 | 2,856 | 2,824 | 2,841 | 177,800 |
| 2025/01/14 | 2,870 | 2,873 | 2,823 | 2,833 | 176,800 |
| 2025/01/10 | 2,878 | 2,891 | 2,862 | 2,870 | 143,700 |
| 2025/01/09 | 2,950 | 2,956 | 2,885 | 2,896 | 252,900 |
| 2025/01/08 | 2,928 | 2,946 | 2,922 | 2,941 | 286,100 |
| 2025/01/07 | 2,902 | 2,942 | 2,888 | 2,928 | 327,100 |
| 2025/01/06 | 2,910 | 2,911 | 2,867 | 2,894 | 264,800 |
| 2024/12/30 | 2,917 | 2,918 | 2,891 | 2,908 | 149,100 |
| 2024/12/27 | 2,902 | 2,934 | 2,895 | 2,917 | 218,500 |
| 2024/12/26 | 2,914 | 2,914 | 2,891 | 2,902 | 191,600 |
| 2024/12/25 | 2,903 | 2,914 | 2,884 | 2,914 | 205,600 |
| 2024/12/24 | 2,889 | 2,913 | 2,879 | 2,889 | 273,600 |
| 2024/12/23 | 2,850 | 2,875 | 2,833 | 2,875 | 256,000 |
| 2024/12/20 | 2,879 | 2,884 | 2,829 | 2,831 | 264,900 |
| 2024/12/19 | 2,814 | 2,915 | 2,812 | 2,844 | 446,300 |
| 2024/12/18 | 2,768 | 2,811 | 2,764 | 2,798 | 220,600 |
| 2024/12/17 | 2,751 | 2,776 | 2,749 | 2,761 | 190,400 |
| 2024/12/16 | 2,759 | 2,778 | 2,753 | 2,762 | 127,100 |
| 2024/12/13 | 2,734 | 2,764 | 2,725 | 2,744 | 138,100 |
| 2024/12/12 | 2,760 | 2,773 | 2,743 | 2,756 | 137,700 |
| 2024/12/11 | 2,722 | 2,740 | 2,722 | 2,737 | 125,100 |
| 2024/12/10 | 2,776 | 2,776 | 2,711 | 2,722 | 180,000 |
| 2024/12/09 | 2,724 | 2,753 | 2,719 | 2,747 | 145,300 |
| 2024/12/06 | 2,723 | 2,724 | 2,700 | 2,715 | 74,500 |
| 2024/12/05 | 2,710 | 2,736 | 2,697 | 2,709 | 130,900 |
| 2024/12/04 | 2,719 | 2,733 | 2,701 | 2,704 | 140,500 |
| 2024/12/03 | 2,720 | 2,730 | 2,703 | 2,720 | 175,700 |
| 2024/12/02 | 2,700 | 2,711 | 2,682 | 2,702 | 118,500 |
| 2024/11/29 | 2,722 | 2,732 | 2,699 | 2,705 | 167,500 |
| 2024/11/28 | 2,653 | 2,704 | 2,647 | 2,692 | 143,800 |
| 2024/11/27 | 2,698 | 2,709 | 2,635 | 2,646 | 105,000 |
| 2024/11/26 | 2,683 | 2,700 | 2,673 | 2,698 | 100,100 |
| 2024/11/25 | 2,690 | 2,709 | 2,680 | 2,684 | 245,100 |
| 2024/11/22 | 2,681 | 2,695 | 2,638 | 2,662 | 128,200 |
| 2024/11/21 | 2,657 | 2,670 | 2,616 | 2,668 | 284,500 |
| 2024/11/20 | 2,576 | 2,672 | 2,571 | 2,656 | 315,600 |
| 2024/11/19 | 2,590 | 2,607 | 2,558 | 2,579 | 95,300 |
| 2024/11/18 | 2,560 | 2,583 | 2,550 | 2,576 | 112,400 |
| 2024/11/15 | 2,591 | 2,594 | 2,559 | 2,577 | 165,700 |
| 2024/11/14 | 2,533 | 2,625 | 2,532 | 2,578 | 515,200 |
| 2024/11/13 | 2,476 | 2,537 | 2,475 | 2,514 | 243,500 |
| 2024/11/12 | 2,478 | 2,490 | 2,469 | 2,478 | 99,700 |
| 2024/11/11 | 2,485 | 2,490 | 2,457 | 2,466 | 107,800 |
| 2024/11/08 | 2,570 | 2,570 | 2,484 | 2,485 | 99,400 |
| 2024/11/07 | 2,548 | 2,570 | 2,540 | 2,550 | 137,000 |
| 2024/11/06 | 2,530 | 2,553 | 2,523 | 2,530 | 86,600 |
| 2024/11/05 | 2,529 | 2,530 | 2,505 | 2,528 | 85,500 |
| 2024/11/01 | 2,525 | 2,541 | 2,500 | 2,506 | 135,300 |
| 2024/10/31 | 2,544 | 2,567 | 2,535 | 2,553 | 155,200 |
| 2024/10/30 | 2,520 | 2,540 | 2,510 | 2,540 | 485,000 |
| 2024/10/29 | 2,519 | 2,523 | 2,503 | 2,516 | 84,700 |
| 2024/10/28 | 2,483 | 2,509 | 2,474 | 2,504 | 133,400 |
| 2024/10/25 | 2,501 | 2,504 | 2,473 | 2,488 | 115,300 |
| 2024/10/24 | 2,466 | 2,490 | 2,452 | 2,488 | 106,000 |
| 2024/10/23 | 2,485 | 2,501 | 2,475 | 2,482 | 114,800 |
| 2024/10/22 | 2,503 | 2,505 | 2,468 | 2,488 | 142,300 |
| 2024/10/21 | 2,523 | 2,538 | 2,489 | 2,492 | 160,300 |
| 2024/10/18 | 2,500 | 2,525 | 2,494 | 2,525 | 104,900 |
| 2024/10/17 | 2,511 | 2,521 | 2,478 | 2,490 | 121,000 |
| 2024/10/16 | 2,497 | 2,529 | 2,493 | 2,501 | 121,400 |