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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 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 |