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 |
|---|---|---|---|---|---|
| 1983/12/28 | 612 | 612 | 576 | 580 | 886,000 |
| 1983/12/27 | 595 | 619 | 595 | 608 | 1,710,000 |
| 1983/12/26 | 596 | 605 | 570 | 575 | 806,000 |
| 1983/12/24 | 624 | 630 | 613 | 613 | 516,000 |
| 1983/12/23 | 621 | 634 | 620 | 634 | 478,000 |
| 1983/12/22 | 639 | 640 | 620 | 620 | 598,000 |
| 1983/12/21 | 621 | 637 | 620 | 637 | 651,000 |
| 1983/12/20 | 619 | 624 | 611 | 620 | 383,000 |
| 1983/12/19 | 601 | 618 | 601 | 610 | 376,000 |
| 1983/12/17 | 620 | 620 | 610 | 620 | 322,000 |
| 1983/12/16 | 603 | 620 | 602 | 611 | 663,000 |
| 1983/12/15 | 647 | 647 | 600 | 613 | 913,000 |
| 1983/12/14 | 636 | 653 | 636 | 637 | 3,104,999 |
| 1983/12/13 | 626 | 641 | 620 | 641 | 2,733,999 |
| 1983/12/12 | 607 | 618 | 604 | 616 | 1,529,000 |
| 1983/12/09 | 592 | 608 | 586 | 600 | 1,583,000 |
| 1983/12/08 | 579 | 589 | 576 | 582 | 521,000 |
| 1983/12/07 | 561 | 570 | 561 | 565 | 306,000 |
| 1983/12/06 | 561 | 570 | 561 | 563 | 227,000 |
| 1983/12/05 | 575 | 580 | 560 | 570 | 184,000 |
| 1983/12/03 | 560 | 575 | 560 | 570 | 175,000 |
| 1983/12/02 | 558 | 570 | 555 | 570 | 302,000 |
| 1983/12/01 | 557 | 561 | 557 | 560 | 278,000 |
| 1983/11/30 | 570 | 570 | 560 | 560 | 185,000 |
| 1983/11/29 | 567 | 575 | 564 | 574 | 221,000 |
| 1983/11/28 | 580 | 587 | 570 | 577 | 643,000 |
| 1983/11/26 | 594 | 600 | 583 | 595 | 314,000 |
| 1983/11/25 | 594 | 595 | 586 | 594 | 528,000 |
| 1983/11/24 | 592 | 605 | 582 | 598 | 815,000 |
| 1983/11/22 | 560 | 585 | 560 | 585 | 604,000 |
| 1983/11/21 | 565 | 565 | 552 | 561 | 285,000 |
| 1983/11/19 | 557 | 565 | 556 | 559 | 103,000 |
| 1983/11/18 | 559 | 565 | 557 | 564 | 194,000 |
| 1983/11/17 | 570 | 570 | 556 | 557 | 266,000 |
| 1983/11/16 | 579 | 579 | 570 | 570 | 356,000 |
| 1983/11/15 | 579 | 588 | 573 | 588 | 219,000 |
| 1983/11/14 | 576 | 590 | 573 | 573 | 221,000 |
| 1983/11/11 | 572 | 579 | 572 | 579 | 263,000 |
| 1983/11/10 | 584 | 590 | 570 | 573 | 342,000 |
| 1983/11/09 | 580 | 600 | 580 | 594 | 450,000 |
| 1983/11/08 | 580 | 589 | 571 | 584 | 237,000 |
| 1983/11/07 | 560 | 560 | 555 | 559 | 159,000 |
| 1983/11/05 | 551 | 560 | 546 | 555 | 345,000 |
| 1983/11/04 | 565 | 570 | 558 | 558 | 449,000 |
| 1983/11/02 | 566 | 576 | 566 | 570 | 571,000 |
| 1983/11/01 | 595 | 595 | 571 | 579 | 556,000 |
| 1983/10/31 | 590 | 590 | 575 | 575 | 123,000 |
| 1983/10/29 | 575 | 595 | 575 | 595 | 210,000 |
| 1983/10/28 | 575 | 584 | 570 | 579 | 1,029,000 |
| 1983/10/27 | 595 | 596 | 580 | 595 | 293,000 |
| 1983/10/26 | 601 | 610 | 592 | 595 | 184,000 |
| 1983/10/25 | 629 | 630 | 610 | 610 | 305,000 |
| 1983/10/24 | 610 | 632 | 610 | 631 | 355,000 |
| 1983/10/22 | 611 | 619 | 610 | 619 | 267,000 |
| 1983/10/21 | 610 | 623 | 585 | 613 | 531,000 |
| 1983/10/20 | 640 | 640 | 615 | 618 | 293,000 |
| 1983/10/19 | 642 | 646 | 630 | 640 | 453,000 |
| 1983/10/18 | 668 | 680 | 646 | 652 | 3,412,999 |
| 1983/10/17 | 647 | 660 | 643 | 651 | 1,910,000 |
| 1983/10/15 | 645 | 649 | 627 | 627 | 409,000 |
| 1983/10/14 | 630 | 654 | 629 | 650 | 2,362,999 |
| 1983/10/13 | 634 | 643 | 631 | 631 | 3,918,999 |
| 1983/10/12 | 630 | 645 | 630 | 639 | 4,169,999 |
| 1983/10/11 | 630 | 635 | 625 | 630 | 313,000 |
| 1983/10/07 | 638 | 638 | 615 | 629 | 412,000 |
| 1983/10/06 | 620 | 640 | 610 | 636 | 671,000 |
| 1983/10/05 | 595 | 625 | 591 | 611 | 786,000 |
| 1983/10/04 | 585 | 590 | 572 | 590 | 266,000 |
| 1983/10/03 | 578 | 595 | 570 | 580 | 222,000 |
| 1983/10/01 | 566 | 585 | 562 | 585 | 373,000 |
| 1983/09/30 | 600 | 610 | 556 | 570 | 1,119,000 |
| 1983/09/29 | 628 | 631 | 615 | 615 | 360,000 |
| 1983/09/28 | 631 | 639 | 629 | 637 | 400,000 |
| 1983/09/27 | 653 | 653 | 636 | 640 | 2,221,000 |
| 1983/09/26 | 654 | 654 | 635 | 653 | 419,000 |
| 1983/09/24 | 637 | 650 | 628 | 650 | 282,000 |
| 1983/09/22 | 644 | 652 | 633 | 640 | 727,000 |
| 1983/09/21 | 650 | 653 | 630 | 640 | 511,000 |
| 1983/09/20 | 646 | 664 | 641 | 653 | 1,037,000 |
| 1983/09/19 | 632 | 647 | 632 | 640 | 318,000 |
| 1983/09/17 | 630 | 643 | 615 | 642 | 324,000 |
| 1983/09/16 | 640 | 645 | 630 | 640 | 4,758,999 |
| 1983/09/14 | 622 | 634 | 617 | 629 | 106,000 |
| 1983/09/13 | 628 | 640 | 606 | 632 | 429,000 |
| 1983/09/12 | 636 | 636 | 623 | 628 | 298,000 |
| 1983/09/09 | 642 | 649 | 631 | 632 | 348,000 |
| 1983/09/08 | 652 | 655 | 641 | 641 | 229,000 |
| 1983/09/07 | 665 | 669 | 652 | 668 | 361,000 |
| 1983/09/06 | 665 | 674 | 655 | 655 | 491,000 |
| 1983/09/05 | 689 | 689 | 661 | 679 | 232,000 |
| 1983/09/03 | 685 | 685 | 665 | 679 | 256,000 |
| 1983/09/02 | 665 | 680 | 640 | 680 | 581,000 |
| 1983/09/01 | 692 | 692 | 665 | 675 | 493,000 |
| 1983/08/31 | 695 | 695 | 680 | 692 | 1,196,000 |
| 1983/08/30 | 696 | 704 | 683 | 693 | 376,000 |
| 1983/08/29 | 707 | 721 | 690 | 705 | 1,728,000 |
| 1983/08/27 | 700 | 710 | 698 | 702 | 4,539,999 |
| 1983/08/26 | 690 | 700 | 685 | 698 | 438,000 |
| 1983/08/25 | 674 | 694 | 670 | 694 | 459,000 |
| 1983/08/24 | 693 | 694 | 669 | 694 | 592,000 |
| 1983/08/23 | 695 | 704 | 682 | 695 | 587,000 |
| 1983/08/22 | 690 | 710 | 690 | 700 | 1,185,000 |
| 1983/08/20 | 700 | 704 | 689 | 698 | 1,118,000 |
| 1983/08/19 | 670 | 689 | 660 | 689 | 950,000 |
| 1983/08/18 | 675 | 675 | 653 | 673 | 313,000 |
| 1983/08/17 | 650 | 675 | 643 | 675 | 743,000 |
| 1983/08/16 | 665 | 683 | 647 | 660 | 604,000 |
| 1983/08/15 | 649 | 665 | 639 | 664 | 513,000 |
| 1983/08/12 | 670 | 675 | 634 | 665 | 1,115,000 |
| 1983/08/11 | 676 | 683 | 670 | 675 | 1,141,000 |
| 1983/08/10 | 734 | 734 | 672 | 689 | 2,803,999 |
| 1983/08/09 | 728 | 755 | 727 | 742 | 7,238,998 |
| 1983/08/08 | 699 | 738 | 699 | 730 | 5,302,999 |
| 1983/08/06 | 682 | 697 | 681 | 695 | 897,000 |
| 1983/08/05 | 689 | 700 | 680 | 683 | 1,019,000 |
| 1983/08/04 | 678 | 695 | 665 | 690 | 1,214,000 |
| 1983/08/03 | 690 | 690 | 662 | 688 | 1,137,000 |
| 1983/08/02 | 705 | 708 | 671 | 690 | 1,944,000 |
| 1983/08/01 | 700 | 709 | 685 | 708 | 2,415,999 |
| 1983/07/30 | 660 | 687 | 655 | 680 | 1,837,000 |
| 1983/07/29 | 684 | 695 | 651 | 662 | 2,160,000 |
| 1983/07/28 | 723 | 730 | 681 | 684 | 3,625,999 |
| 1983/07/27 | 698 | 724 | 690 | 723 | 6,836,998 |
| 1983/07/26 | 702 | 713 | 700 | 703 | 8,827,998 |
| 1983/07/25 | 687 | 697 | 675 | 693 | 3,543,999 |
| 1983/07/23 | 674 | 698 | 667 | 685 | 6,058,999 |
| 1983/07/22 | 692 | 692 | 655 | 664 | 5,528,999 |
| 1983/07/21 | 680 | 694 | 665 | 683 | 8,995,998 |
| 1983/07/20 | 630 | 690 | 626 | 685 | 14,822,997 |
| 1983/07/19 | 630 | 636 | 614 | 630 | 3,442,999 |
| 1983/07/18 | 619 | 643 | 617 | 629 | 6,967,998 |
| 1983/07/15 | 619 | 638 | 615 | 629 | 10,450,998 |
| 1983/07/14 | 577 | 629 | 575 | 624 | 11,831,997 |
| 1983/07/13 | 590 | 604 | 580 | 580 | 4,643,999 |
| 1983/07/12 | 615 | 620 | 591 | 599 | 11,111,998 |
| 1983/07/11 | 589 | 610 | 583 | 610 | 12,972,997 |
| 1983/07/09 | 560 | 590 | 555 | 582 | 7,959,998 |
| 1983/07/08 | 550 | 564 | 550 | 560 | 8,944,998 |
| 1983/07/07 | 547 | 550 | 537 | 545 | 6,048,999 |
| 1983/07/06 | 521 | 551 | 520 | 545 | 7,815,998 |
| 1983/07/05 | 532 | 542 | 516 | 525 | 8,674,998 |
| 1983/07/04 | 519 | 534 | 514 | 532 | 5,869,999 |
| 1983/07/02 | 526 | 529 | 515 | 518 | 6,281,999 |
| 1983/07/01 | 510 | 524 | 503 | 524 | 12,705,997 |
| 1983/06/30 | 493 | 514 | 491 | 492 | 9,055,998 |
| 1983/06/29 | 498 | 505 | 490 | 490 | 6,101,999 |
| 1983/06/28 | 485 | 506 | 478 | 497 | 16,932,996 |
| 1983/06/27 | 461 | 484 | 461 | 477 | 3,688,999 |
| 1983/06/25 | 483 | 483 | 464 | 465 | 4,316,999 |
| 1983/06/24 | 476 | 482 | 468 | 478 | 8,919,998 |
| 1983/06/23 | 449 | 473 | 449 | 473 | 13,828,997 |
| 1983/06/22 | 454 | 458 | 442 | 444 | 5,237,999 |
| 1983/06/21 | 442 | 451 | 433 | 449 | 3,698,999 |
| 1983/06/20 | 448 | 452 | 435 | 435 | 3,470,999 |
| 1983/06/17 | 443 | 454 | 435 | 438 | 7,863,998 |
| 1983/06/16 | 425 | 443 | 424 | 440 | 9,628,998 |
| 1983/06/15 | 420 | 427 | 415 | 420 | 4,142,999 |
| 1983/06/14 | 413 | 424 | 410 | 415 | 4,640,999 |
| 1983/06/13 | 408 | 412 | 405 | 410 | 1,708,000 |
| 1983/06/11 | 410 | 412 | 405 | 405 | 2,368,999 |
| 1983/06/10 | 395 | 413 | 394 | 407 | 3,634,999 |
| 1983/06/09 | 408 | 409 | 386 | 386 | 2,596,999 |
| 1983/06/08 | 390 | 413 | 385 | 408 | 7,388,998 |
| 1983/06/07 | 382 | 390 | 380 | 390 | 433,000 |
| 1983/06/06 | 380 | 385 | 380 | 384 | 125,000 |
| 1983/06/04 | 375 | 384 | 375 | 384 | 169,000 |
| 1983/06/03 | 379 | 379 | 375 | 375 | 138,000 |
| 1983/06/02 | 379 | 380 | 375 | 377 | 151,000 |
| 1983/06/01 | 378 | 380 | 376 | 380 | 169,000 |
| 1983/05/31 | 381 | 381 | 373 | 376 | 283,000 |
| 1983/05/30 | 385 | 385 | 375 | 384 | 205,000 |
| 1983/05/28 | 380 | 393 | 380 | 381 | 278,000 |
| 1983/05/27 | 393 | 393 | 382 | 384 | 362,000 |
| 1983/05/26 | 388 | 398 | 381 | 398 | 2,659,999 |
| 1983/05/25 | 375 | 375 | 370 | 370 | 197,000 |
| 1983/05/24 | 373 | 379 | 370 | 372 | 82,000 |
| 1983/05/23 | 373 | 374 | 372 | 372 | 66,000 |
| 1983/05/20 | 375 | 380 | 374 | 378 | 173,000 |
| 1983/05/19 | 379 | 379 | 373 | 375 | 110,000 |
| 1983/05/18 | 373 | 378 | 373 | 378 | 75,000 |
| 1983/05/17 | 372 | 373 | 372 | 373 | 68,000 |
| 1983/05/16 | 372 | 378 | 372 | 377 | 86,000 |
| 1983/05/14 | 375 | 378 | 372 | 372 | 35,000 |
| 1983/05/13 | 376 | 380 | 372 | 372 | 142,000 |
| 1983/05/12 | 371 | 384 | 371 | 380 | 170,000 |
| 1983/05/11 | 368 | 375 | 366 | 368 | 160,000 |
| 1983/05/10 | 368 | 370 | 366 | 369 | 172,000 |
| 1983/05/09 | 365 | 372 | 365 | 367 | 155,000 |
| 1983/05/07 | 380 | 380 | 375 | 375 | 88,000 |
| 1983/05/06 | 381 | 385 | 372 | 375 | 255,000 |
| 1983/05/04 | 365 | 366 | 362 | 366 | 237,000 |
| 1983/05/02 | 369 | 369 | 366 | 367 | 184,000 |
| 1983/04/30 | 370 | 373 | 368 | 370 | 72,000 |
| 1983/04/28 | 368 | 373 | 368 | 370 | 126,000 |
| 1983/04/27 | 371 | 375 | 368 | 368 | 232,000 |
| 1983/04/26 | 372 | 375 | 369 | 370 | 253,000 |
| 1983/04/25 | 368 | 374 | 368 | 373 | 128,000 |
| 1983/04/23 | 367 | 372 | 367 | 368 | 183,000 |
| 1983/04/22 | 367 | 370 | 367 | 367 | 162,000 |
| 1983/04/21 | 370 | 372 | 368 | 370 | 231,000 |
| 1983/04/20 | 371 | 375 | 368 | 371 | 475,000 |
| 1983/04/19 | 375 | 376 | 371 | 373 | 360,000 |
| 1983/04/18 | 374 | 383 | 374 | 376 | 81,000 |
| 1983/04/15 | 374 | 380 | 374 | 378 | 203,000 |
| 1983/04/14 | 380 | 385 | 376 | 376 | 184,000 |
| 1983/04/13 | 385 | 390 | 378 | 385 | 232,000 |
| 1983/04/12 | 395 | 396 | 387 | 395 | 714,000 |
| 1983/04/11 | 392 | 399 | 385 | 392 | 1,200,000 |
| 1983/04/09 | 383 | 383 | 376 | 382 | 141,000 |
| 1983/04/08 | 378 | 383 | 373 | 382 | 212,000 |
| 1983/04/07 | 386 | 388 | 371 | 371 | 444,000 |
| 1983/04/06 | 383 | 388 | 380 | 384 | 306,000 |
| 1983/04/05 | 376 | 387 | 376 | 387 | 87,000 |
| 1983/04/04 | 371 | 377 | 370 | 375 | 379,000 |
| 1983/04/02 | 381 | 381 | 373 | 373 | 204,000 |
| 1983/04/01 | 393 | 393 | 375 | 376 | 433,000 |
| 1983/03/31 | 387 | 392 | 385 | 392 | 412,000 |
| 1983/03/30 | 392 | 400 | 381 | 382 | 1,250,000 |
| 1983/03/29 | 375 | 396 | 373 | 390 | 672,000 |
| 1983/03/28 | 368 | 380 | 368 | 370 | 296,000 |
| 1983/03/26 | 370 | 375 | 369 | 370 | 144,000 |
| 1983/03/25 | 370 | 375 | 369 | 370 | 219,000 |
| 1983/03/24 | 375 | 378 | 368 | 373 | 369,000 |
| 1983/03/23 | 366 | 370 | 366 | 370 | 255,000 |
| 1983/03/22 | 379 | 379 | 366 | 366 | 203,000 |
| 1983/03/18 | 366 | 369 | 366 | 369 | 156,000 |
| 1983/03/17 | 369 | 370 | 365 | 365 | 372,000 |
| 1983/03/16 | 368 | 375 | 368 | 368 | 223,000 |
| 1983/03/15 | 367 | 370 | 366 | 367 | 335,000 |
| 1983/03/14 | 376 | 376 | 365 | 365 | 559,000 |
| 1983/03/12 | 380 | 381 | 377 | 377 | 169,000 |
| 1983/03/11 | 387 | 394 | 377 | 377 | 457,000 |
| 1983/03/10 | 382 | 390 | 378 | 388 | 428,000 |
| 1983/03/09 | 376 | 386 | 376 | 383 | 276,000 |
| 1983/03/08 | 376 | 380 | 374 | 376 | 214,000 |
| 1983/03/07 | 378 | 385 | 376 | 376 | 240,000 |
| 1983/03/05 | 389 | 389 | 377 | 377 | 293,000 |
| 1983/03/04 | 377 | 390 | 374 | 384 | 494,000 |
| 1983/03/03 | 388 | 388 | 376 | 377 | 265,000 |
| 1983/03/02 | 393 | 400 | 385 | 393 | 1,039,000 |
| 1983/03/01 | 383 | 383 | 375 | 375 | 374,000 |
| 1983/02/28 | 373 | 388 | 373 | 388 | 254,000 |
| 1983/02/26 | 385 | 385 | 375 | 375 | 292,000 |
| 1983/02/25 | 394 | 394 | 383 | 385 | 534,000 |
| 1983/02/24 | 382 | 394 | 378 | 378 | 509,000 |
| 1983/02/23 | 375 | 384 | 370 | 384 | 688,000 |
| 1983/02/22 | 395 | 397 | 376 | 386 | 620,000 |
| 1983/02/21 | 401 | 404 | 391 | 396 | 464,000 |
| 1983/02/18 | 401 | 408 | 391 | 398 | 1,215,000 |
| 1983/02/17 | 421 | 421 | 405 | 405 | 1,493,000 |
| 1983/02/16 | 430 | 438 | 416 | 426 | 2,596,999 |
| 1983/02/15 | 430 | 450 | 422 | 435 | 14,903,997 |
| 1983/02/14 | 415 | 434 | 406 | 430 | 8,754,998 |
| 1983/02/12 | 420 | 423 | 405 | 407 | 2,922,999 |
| 1983/02/10 | 406 | 440 | 405 | 415 | 14,015,997 |
| 1983/02/09 | 371 | 375 | 362 | 362 | 2,213,000 |
| 1983/02/08 | 334 | 344 | 333 | 344 | 317,000 |
| 1983/02/07 | 338 | 340 | 335 | 335 | 233,000 |
| 1983/02/05 | 342 | 345 | 338 | 338 | 208,000 |
| 1983/02/04 | 339 | 345 | 337 | 345 | 498,000 |
| 1983/02/03 | 341 | 345 | 335 | 339 | 754,000 |
| 1983/02/02 | 352 | 354 | 341 | 341 | 546,000 |
| 1983/02/01 | 356 | 359 | 351 | 352 | 451,000 |
| 1983/01/31 | 363 | 370 | 358 | 359 | 266,000 |
| 1983/01/29 | 362 | 375 | 356 | 361 | 474,000 |
| 1983/01/28 | 352 | 360 | 352 | 357 | 809,000 |
| 1983/01/27 | 364 | 370 | 357 | 357 | 715,000 |
| 1983/01/26 | 359 | 368 | 358 | 367 | 640,000 |
| 1983/01/25 | 352 | 360 | 351 | 356 | 937,000 |
| 1983/01/24 | 363 | 365 | 361 | 362 | 601,000 |
| 1983/01/22 | 370 | 374 | 362 | 365 | 978,000 |
| 1983/01/21 | 370 | 383 | 370 | 371 | 523,000 |
| 1983/01/20 | 374 | 375 | 370 | 370 | 491,000 |
| 1983/01/19 | 370 | 375 | 368 | 375 | 586,000 |
| 1983/01/18 | 375 | 375 | 364 | 369 | 883,000 |
| 1983/01/17 | 389 | 391 | 375 | 375 | 460,000 |
| 1983/01/14 | 394 | 395 | 384 | 384 | 1,490,000 |
| 1983/01/13 | 399 | 400 | 389 | 389 | 2,097,000 |
| 1983/01/12 | 395 | 406 | 383 | 384 | 7,454,998 |
| 1983/01/11 | 380 | 399 | 375 | 399 | 4,530,999 |
| 1983/01/10 | 370 | 375 | 366 | 370 | 703,000 |
| 1983/01/08 | 361 | 370 | 360 | 365 | 747,000 |
| 1983/01/07 | 370 | 375 | 362 | 365 | 1,584,000 |
| 1983/01/06 | 380 | 390 | 370 | 370 | 1,854,000 |
| 1983/01/05 | 375 | 380 | 373 | 379 | 786,000 |
| 1983/01/04 | 389 | 389 | 373 | 380 | 559,000 |