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 |
|---|---|---|---|---|---|
| 1984/12/28 | 426 | 431 | 426 | 428 | 152,000 |
| 1984/12/27 | 435 | 440 | 431 | 431 | 154,000 |
| 1984/12/26 | 450 | 455 | 435 | 435 | 112,000 |
| 1984/12/25 | 443 | 455 | 438 | 455 | 124,000 |
| 1984/12/24 | 432 | 438 | 431 | 433 | 76,000 |
| 1984/12/22 | 437 | 437 | 431 | 431 | 70,000 |
| 1984/12/21 | 437 | 440 | 431 | 431 | 151,000 |
| 1984/12/20 | 437 | 444 | 436 | 439 | 152,000 |
| 1984/12/19 | 439 | 445 | 436 | 439 | 121,000 |
| 1984/12/18 | 440 | 453 | 440 | 449 | 70,000 |
| 1984/12/17 | 445 | 445 | 436 | 436 | 96,000 |
| 1984/12/15 | 435 | 444 | 435 | 443 | 47,000 |
| 1984/12/14 | 443 | 445 | 436 | 436 | 153,000 |
| 1984/12/13 | 442 | 449 | 442 | 446 | 76,000 |
| 1984/12/12 | 432 | 442 | 432 | 442 | 41,000 |
| 1984/12/11 | 442 | 442 | 431 | 434 | 105,000 |
| 1984/12/10 | 449 | 449 | 440 | 442 | 108,000 |
| 1984/12/07 | 450 | 454 | 443 | 444 | 175,000 |
| 1984/12/06 | 459 | 459 | 451 | 453 | 177,000 |
| 1984/12/05 | 478 | 478 | 455 | 460 | 269,000 |
| 1984/12/04 | 478 | 479 | 470 | 478 | 596,000 |
| 1984/12/03 | 460 | 477 | 456 | 463 | 490,000 |
| 1984/12/01 | 450 | 456 | 447 | 455 | 150,000 |
| 1984/11/30 | 440 | 440 | 436 | 440 | 165,000 |
| 1984/11/29 | 441 | 442 | 437 | 440 | 121,000 |
| 1984/11/28 | 436 | 443 | 435 | 436 | 198,000 |
| 1984/11/27 | 441 | 445 | 440 | 445 | 204,000 |
| 1984/11/26 | 450 | 450 | 440 | 441 | 94,000 |
| 1984/11/24 | 440 | 450 | 440 | 449 | 104,000 |
| 1984/11/22 | 446 | 455 | 445 | 445 | 115,000 |
| 1984/11/21 | 456 | 460 | 448 | 448 | 187,000 |
| 1984/11/20 | 464 | 464 | 457 | 460 | 113,000 |
| 1984/11/19 | 456 | 465 | 455 | 459 | 271,000 |
| 1984/11/17 | 463 | 464 | 457 | 458 | 127,000 |
| 1984/11/16 | 442 | 460 | 441 | 460 | 212,000 |
| 1984/11/15 | 445 | 450 | 443 | 443 | 191,000 |
| 1984/11/14 | 447 | 448 | 441 | 441 | 283,000 |
| 1984/11/13 | 459 | 459 | 444 | 448 | 416,000 |
| 1984/11/12 | 450 | 452 | 445 | 450 | 129,000 |
| 1984/11/09 | 447 | 447 | 441 | 447 | 178,000 |
| 1984/11/08 | 440 | 455 | 438 | 441 | 193,000 |
| 1984/11/07 | 454 | 454 | 441 | 441 | 210,000 |
| 1984/11/06 | 455 | 456 | 444 | 444 | 203,000 |
| 1984/11/05 | 455 | 459 | 453 | 459 | 60,000 |
| 1984/11/02 | 455 | 459 | 451 | 451 | 113,000 |
| 1984/11/01 | 457 | 465 | 455 | 465 | 154,000 |
| 1984/10/31 | 469 | 470 | 456 | 456 | 179,000 |
| 1984/10/30 | 468 | 474 | 461 | 461 | 270,000 |
| 1984/10/29 | 475 | 480 | 465 | 478 | 257,000 |
| 1984/10/27 | 485 | 485 | 465 | 468 | 244,000 |
| 1984/10/26 | 490 | 493 | 463 | 479 | 640,000 |
| 1984/10/25 | 501 | 501 | 480 | 489 | 2,016,000 |
| 1984/10/24 | 460 | 500 | 460 | 486 | 3,140,999 |
| 1984/10/23 | 438 | 447 | 437 | 440 | 420,000 |
| 1984/10/22 | 435 | 442 | 432 | 435 | 159,000 |
| 1984/10/20 | 430 | 435 | 428 | 430 | 74,000 |
| 1984/10/19 | 424 | 425 | 420 | 420 | 94,000 |
| 1984/10/18 | 416 | 424 | 416 | 419 | 229,000 |
| 1984/10/17 | 416 | 425 | 416 | 425 | 23,000 |
| 1984/10/16 | 424 | 424 | 416 | 416 | 95,000 |
| 1984/10/15 | 420 | 430 | 418 | 425 | 85,000 |
| 1984/10/12 | 415 | 425 | 415 | 418 | 57,000 |
| 1984/10/11 | 424 | 427 | 415 | 415 | 73,000 |
| 1984/10/09 | 414 | 429 | 414 | 424 | 82,000 |
| 1984/10/08 | 411 | 413 | 411 | 411 | 49,000 |
| 1984/10/06 | 408 | 421 | 408 | 416 | 73,000 |
| 1984/10/05 | 408 | 410 | 407 | 409 | 127,000 |
| 1984/10/04 | 413 | 413 | 407 | 407 | 103,000 |
| 1984/10/03 | 411 | 412 | 410 | 411 | 68,000 |
| 1984/10/02 | 411 | 415 | 410 | 410 | 119,000 |
| 1984/10/01 | 413 | 415 | 410 | 410 | 275,000 |
| 1984/09/29 | 408 | 414 | 408 | 414 | 95,000 |
| 1984/09/28 | 410 | 413 | 408 | 408 | 192,000 |
| 1984/09/27 | 411 | 416 | 410 | 410 | 160,000 |
| 1984/09/26 | 412 | 420 | 411 | 412 | 137,000 |
| 1984/09/25 | 411 | 420 | 410 | 410 | 130,000 |
| 1984/09/22 | 418 | 420 | 410 | 410 | 82,000 |
| 1984/09/21 | 438 | 438 | 420 | 423 | 189,000 |
| 1984/09/20 | 428 | 440 | 428 | 438 | 241,000 |
| 1984/09/19 | 410 | 423 | 410 | 423 | 107,000 |
| 1984/09/18 | 410 | 417 | 407 | 410 | 249,000 |
| 1984/09/17 | 413 | 415 | 410 | 410 | 150,000 |
| 1984/09/14 | 415 | 417 | 407 | 410 | 226,000 |
| 1984/09/13 | 427 | 430 | 418 | 420 | 110,000 |
| 1984/09/12 | 428 | 430 | 425 | 427 | 108,000 |
| 1984/09/11 | 433 | 433 | 425 | 430 | 105,000 |
| 1984/09/10 | 445 | 445 | 438 | 438 | 87,000 |
| 1984/09/07 | 446 | 455 | 445 | 445 | 109,000 |
| 1984/09/06 | 458 | 458 | 445 | 445 | 71,000 |
| 1984/09/05 | 455 | 462 | 450 | 462 | 226,000 |
| 1984/09/04 | 464 | 464 | 455 | 461 | 286,000 |
| 1984/09/03 | 468 | 470 | 461 | 464 | 269,000 |
| 1984/09/01 | 454 | 473 | 451 | 470 | 847,000 |
| 1984/08/31 | 435 | 449 | 435 | 449 | 200,000 |
| 1984/08/30 | 435 | 436 | 431 | 433 | 67,000 |
| 1984/08/29 | 437 | 443 | 437 | 437 | 83,000 |
| 1984/08/28 | 442 | 445 | 438 | 441 | 93,000 |
| 1984/08/27 | 443 | 445 | 440 | 440 | 135,000 |
| 1984/08/25 | 443 | 445 | 442 | 444 | 45,000 |
| 1984/08/24 | 449 | 449 | 440 | 445 | 147,000 |
| 1984/08/23 | 441 | 445 | 435 | 445 | 195,000 |
| 1984/08/22 | 441 | 445 | 439 | 440 | 99,000 |
| 1984/08/21 | 445 | 445 | 436 | 438 | 136,000 |
| 1984/08/20 | 433 | 442 | 431 | 440 | 218,000 |
| 1984/08/18 | 425 | 430 | 423 | 423 | 117,000 |
| 1984/08/17 | 430 | 430 | 425 | 430 | 118,000 |
| 1984/08/16 | 430 | 436 | 430 | 435 | 96,000 |
| 1984/08/15 | 431 | 444 | 429 | 434 | 330,000 |
| 1984/08/14 | 423 | 435 | 420 | 430 | 209,000 |
| 1984/08/13 | 405 | 424 | 405 | 424 | 106,000 |
| 1984/08/10 | 399 | 409 | 395 | 403 | 101,000 |
| 1984/08/09 | 393 | 400 | 393 | 400 | 93,000 |
| 1984/08/08 | 401 | 402 | 390 | 392 | 197,000 |
| 1984/08/07 | 408 | 409 | 401 | 401 | 155,000 |
| 1984/08/06 | 400 | 410 | 400 | 410 | 101,000 |
| 1984/08/04 | 400 | 405 | 395 | 405 | 165,000 |
| 1984/08/03 | 405 | 415 | 400 | 400 | 166,000 |
| 1984/08/02 | 402 | 410 | 401 | 403 | 176,000 |
| 1984/08/01 | 398 | 405 | 391 | 397 | 234,000 |
| 1984/07/31 | 410 | 413 | 403 | 405 | 117,000 |
| 1984/07/30 | 415 | 420 | 411 | 411 | 77,000 |
| 1984/07/28 | 415 | 415 | 415 | 415 | 69,000 |
| 1984/07/27 | 433 | 434 | 426 | 430 | 129,000 |
| 1984/07/26 | 424 | 440 | 419 | 436 | 236,000 |
| 1984/07/25 | 391 | 404 | 391 | 404 | 191,000 |
| 1984/07/24 | 399 | 399 | 381 | 387 | 168,000 |
| 1984/07/23 | 408 | 410 | 390 | 396 | 298,000 |
| 1984/07/21 | 404 | 413 | 400 | 413 | 92,000 |
| 1984/07/20 | 420 | 420 | 410 | 414 | 147,000 |
| 1984/07/19 | 434 | 435 | 425 | 425 | 120,000 |
| 1984/07/18 | 430 | 439 | 420 | 439 | 188,000 |
| 1984/07/17 | 433 | 437 | 432 | 435 | 66,000 |
| 1984/07/16 | 433 | 438 | 433 | 433 | 63,000 |
| 1984/07/13 | 438 | 438 | 433 | 433 | 135,000 |
| 1984/07/12 | 438 | 440 | 435 | 436 | 168,000 |
| 1984/07/11 | 450 | 455 | 430 | 433 | 304,000 |
| 1984/07/10 | 458 | 459 | 450 | 452 | 98,000 |
| 1984/07/09 | 459 | 460 | 455 | 460 | 26,000 |
| 1984/07/07 | 460 | 460 | 455 | 455 | 66,000 |
| 1984/07/06 | 460 | 461 | 450 | 460 | 56,000 |
| 1984/07/05 | 458 | 468 | 454 | 456 | 87,000 |
| 1984/07/04 | 450 | 460 | 450 | 459 | 112,000 |
| 1984/07/03 | 455 | 455 | 448 | 450 | 225,000 |
| 1984/07/02 | 469 | 469 | 450 | 450 | 124,000 |
| 1984/06/30 | 475 | 475 | 460 | 469 | 367,000 |
| 1984/06/29 | 465 | 477 | 465 | 473 | 280,000 |
| 1984/06/28 | 445 | 459 | 444 | 459 | 288,000 |
| 1984/06/27 | 443 | 443 | 431 | 433 | 362,000 |
| 1984/06/26 | 459 | 459 | 440 | 445 | 200,000 |
| 1984/06/25 | 462 | 463 | 460 | 461 | 77,000 |
| 1984/06/23 | 470 | 470 | 465 | 466 | 68,000 |
| 1984/06/22 | 470 | 477 | 470 | 471 | 69,000 |
| 1984/06/21 | 479 | 479 | 475 | 475 | 45,000 |
| 1984/06/20 | 482 | 485 | 478 | 478 | 51,000 |
| 1984/06/19 | 472 | 480 | 472 | 477 | 60,000 |
| 1984/06/18 | 462 | 477 | 462 | 477 | 46,000 |
| 1984/06/16 | 461 | 469 | 461 | 461 | 40,000 |
| 1984/06/15 | 461 | 470 | 461 | 461 | 94,000 |
| 1984/06/14 | 486 | 487 | 470 | 471 | 229,000 |
| 1984/06/13 | 489 | 490 | 485 | 487 | 171,000 |
| 1984/06/12 | 483 | 494 | 481 | 485 | 175,000 |
| 1984/06/11 | 483 | 491 | 480 | 481 | 96,000 |
| 1984/06/08 | 486 | 495 | 478 | 478 | 281,000 |
| 1984/06/07 | 490 | 495 | 487 | 491 | 60,000 |
| 1984/06/06 | 485 | 488 | 485 | 486 | 59,000 |
| 1984/06/05 | 499 | 505 | 490 | 494 | 92,000 |
| 1984/06/04 | 479 | 485 | 479 | 484 | 21,000 |
| 1984/06/02 | 468 | 478 | 468 | 478 | 67,000 |
| 1984/06/01 | 463 | 475 | 463 | 473 | 99,000 |
| 1984/05/31 | 488 | 488 | 463 | 464 | 117,000 |
| 1984/05/30 | 494 | 494 | 490 | 493 | 79,000 |
| 1984/05/29 | 487 | 495 | 487 | 495 | 110,000 |
| 1984/05/28 | 493 | 493 | 483 | 490 | 157,000 |
| 1984/05/26 | 505 | 505 | 500 | 503 | 144,000 |
| 1984/05/25 | 516 | 516 | 507 | 507 | 103,000 |
| 1984/05/24 | 512 | 520 | 512 | 516 | 61,000 |
| 1984/05/23 | 508 | 513 | 507 | 512 | 68,000 |
| 1984/05/22 | 506 | 510 | 505 | 506 | 76,000 |
| 1984/05/21 | 519 | 519 | 510 | 510 | 104,000 |
| 1984/05/19 | 510 | 519 | 510 | 519 | 51,000 |
| 1984/05/18 | 502 | 520 | 502 | 505 | 226,000 |
| 1984/05/17 | 536 | 537 | 515 | 522 | 193,000 |
| 1984/05/16 | 547 | 547 | 536 | 537 | 71,000 |
| 1984/05/15 | 541 | 549 | 540 | 540 | 85,000 |
| 1984/05/14 | 560 | 560 | 542 | 554 | 263,000 |
| 1984/05/11 | 560 | 562 | 555 | 555 | 290,000 |
| 1984/05/10 | 557 | 565 | 542 | 554 | 365,000 |
| 1984/05/09 | 560 | 561 | 550 | 550 | 187,000 |
| 1984/05/08 | 582 | 583 | 560 | 561 | 654,000 |
| 1984/05/07 | 557 | 575 | 549 | 574 | 1,184,000 |
| 1984/05/04 | 533 | 550 | 525 | 547 | 510,000 |
| 1984/05/02 | 521 | 525 | 517 | 524 | 161,000 |
| 1984/05/01 | 522 | 525 | 515 | 520 | 192,000 |
| 1984/04/28 | 523 | 523 | 510 | 512 | 212,000 |
| 1984/04/27 | 521 | 529 | 520 | 526 | 123,000 |
| 1984/04/26 | 515 | 530 | 515 | 524 | 180,000 |
| 1984/04/25 | 512 | 520 | 512 | 516 | 122,000 |
| 1984/04/24 | 512 | 517 | 511 | 511 | 127,000 |
| 1984/04/23 | 513 | 520 | 513 | 514 | 105,000 |
| 1984/04/21 | 511 | 520 | 510 | 520 | 82,000 |
| 1984/04/20 | 511 | 520 | 510 | 519 | 119,000 |
| 1984/04/19 | 517 | 517 | 510 | 510 | 139,000 |
| 1984/04/18 | 520 | 520 | 515 | 517 | 235,000 |
| 1984/04/17 | 529 | 529 | 520 | 520 | 157,000 |
| 1984/04/16 | 529 | 534 | 520 | 534 | 134,000 |
| 1984/04/13 | 519 | 525 | 518 | 525 | 165,000 |
| 1984/04/12 | 521 | 521 | 516 | 516 | 176,000 |
| 1984/04/11 | 518 | 527 | 518 | 521 | 111,000 |
| 1984/04/10 | 525 | 535 | 518 | 528 | 152,000 |
| 1984/04/09 | 539 | 540 | 515 | 525 | 253,000 |
| 1984/04/07 | 533 | 534 | 530 | 533 | 96,000 |
| 1984/04/06 | 539 | 545 | 535 | 543 | 419,000 |
| 1984/04/05 | 524 | 537 | 514 | 533 | 395,000 |
| 1984/04/04 | 509 | 518 | 507 | 507 | 702,000 |
| 1984/04/03 | 509 | 518 | 509 | 509 | 190,000 |
| 1984/04/02 | 515 | 515 | 502 | 507 | 427,000 |
| 1984/03/31 | 514 | 519 | 507 | 513 | 234,000 |
| 1984/03/30 | 518 | 520 | 510 | 513 | 338,000 |
| 1984/03/29 | 518 | 540 | 516 | 527 | 269,000 |
| 1984/03/28 | 517 | 525 | 502 | 518 | 728,000 |
| 1984/03/27 | 528 | 530 | 514 | 516 | 304,000 |
| 1984/03/26 | 521 | 531 | 511 | 530 | 356,000 |
| 1984/03/24 | 540 | 540 | 528 | 532 | 461,000 |
| 1984/03/23 | 547 | 550 | 541 | 541 | 193,000 |
| 1984/03/22 | 532 | 537 | 532 | 533 | 137,000 |
| 1984/03/21 | 543 | 549 | 540 | 547 | 203,000 |
| 1984/03/19 | 548 | 550 | 541 | 548 | 203,000 |
| 1984/03/17 | 548 | 555 | 545 | 550 | 160,000 |
| 1984/03/16 | 563 | 563 | 545 | 546 | 456,000 |
| 1984/03/15 | 532 | 569 | 528 | 563 | 551,000 |
| 1984/03/14 | 525 | 532 | 524 | 529 | 192,000 |
| 1984/03/13 | 534 | 534 | 523 | 523 | 289,000 |
| 1984/03/12 | 523 | 530 | 522 | 524 | 262,000 |
| 1984/03/09 | 520 | 522 | 511 | 522 | 479,000 |
| 1984/03/08 | 513 | 522 | 513 | 516 | 216,000 |
| 1984/03/07 | 537 | 538 | 521 | 523 | 423,000 |
| 1984/03/06 | 545 | 545 | 534 | 536 | 471,000 |
| 1984/03/05 | 546 | 555 | 545 | 545 | 131,000 |
| 1984/03/03 | 551 | 551 | 545 | 545 | 105,000 |
| 1984/03/02 | 546 | 550 | 545 | 545 | 247,000 |
| 1984/03/01 | 550 | 554 | 545 | 546 | 233,000 |
| 1984/02/29 | 559 | 559 | 546 | 558 | 274,000 |
| 1984/02/28 | 557 | 557 | 549 | 552 | 320,000 |
| 1984/02/27 | 542 | 555 | 542 | 547 | 615,000 |
| 1984/02/25 | 547 | 552 | 545 | 550 | 129,000 |
| 1984/02/24 | 544 | 550 | 542 | 544 | 126,000 |
| 1984/02/23 | 544 | 550 | 541 | 546 | 97,000 |
| 1984/02/22 | 551 | 551 | 541 | 543 | 209,000 |
| 1984/02/21 | 562 | 562 | 552 | 552 | 202,000 |
| 1984/02/20 | 557 | 567 | 553 | 563 | 84,000 |
| 1984/02/18 | 561 | 561 | 551 | 555 | 75,000 |
| 1984/02/17 | 570 | 570 | 551 | 551 | 226,000 |
| 1984/02/16 | 559 | 572 | 559 | 568 | 153,000 |
| 1984/02/15 | 569 | 573 | 556 | 563 | 141,000 |
| 1984/02/14 | 575 | 578 | 555 | 565 | 219,000 |
| 1984/02/13 | 572 | 585 | 571 | 578 | 227,000 |
| 1984/02/10 | 571 | 583 | 563 | 571 | 297,000 |
| 1984/02/09 | 590 | 599 | 570 | 570 | 1,011,000 |
| 1984/02/08 | 566 | 590 | 560 | 589 | 1,636,000 |
| 1984/02/07 | 574 | 574 | 556 | 556 | 380,000 |
| 1984/02/06 | 568 | 578 | 560 | 565 | 360,000 |
| 1984/02/04 | 560 | 563 | 555 | 558 | 267,000 |
| 1984/02/03 | 571 | 580 | 566 | 566 | 198,000 |
| 1984/02/02 | 566 | 590 | 566 | 575 | 623,000 |
| 1984/02/01 | 560 | 575 | 556 | 573 | 600,000 |
| 1984/01/31 | 560 | 565 | 551 | 551 | 342,000 |
| 1984/01/30 | 566 | 570 | 558 | 560 | 452,000 |
| 1984/01/28 | 552 | 564 | 552 | 556 | 530,000 |
| 1984/01/27 | 526 | 555 | 525 | 555 | 591,000 |
| 1984/01/26 | 535 | 537 | 526 | 526 | 557,000 |
| 1984/01/25 | 545 | 545 | 535 | 537 | 446,000 |
| 1984/01/24 | 556 | 559 | 546 | 546 | 209,000 |
| 1984/01/23 | 551 | 563 | 546 | 556 | 546,000 |
| 1984/01/21 | 555 | 560 | 550 | 550 | 375,000 |
| 1984/01/20 | 569 | 569 | 560 | 560 | 340,000 |
| 1984/01/19 | 562 | 565 | 560 | 565 | 369,000 |
| 1984/01/18 | 571 | 574 | 563 | 564 | 283,000 |
| 1984/01/17 | 560 | 578 | 560 | 575 | 381,000 |
| 1984/01/13 | 566 | 568 | 555 | 560 | 870,000 |
| 1984/01/12 | 572 | 577 | 568 | 568 | 496,000 |
| 1984/01/11 | 574 | 577 | 572 | 577 | 426,000 |
| 1984/01/10 | 572 | 577 | 571 | 574 | 279,000 |
| 1984/01/09 | 579 | 585 | 576 | 585 | 432,000 |
| 1984/01/07 | 588 | 588 | 570 | 576 | 260,000 |
| 1984/01/06 | 567 | 585 | 567 | 578 | 413,000 |
| 1984/01/05 | 571 | 575 | 565 | 575 | 533,000 |
| 1984/01/04 | 588 | 589 | 575 | 575 | 225,000 |