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 |
|---|---|---|---|---|---|
| 1985/12/28 | 412 | 416 | 412 | 414 | 60,000 |
| 1985/12/27 | 416 | 420 | 415 | 415 | 51,000 |
| 1985/12/26 | 416 | 416 | 413 | 414 | 92,000 |
| 1985/12/25 | 413 | 414 | 412 | 413 | 109,000 |
| 1985/12/24 | 415 | 415 | 413 | 413 | 57,000 |
| 1985/12/23 | 414 | 420 | 414 | 416 | 87,000 |
| 1985/12/21 | 415 | 420 | 415 | 415 | 53,000 |
| 1985/12/20 | 419 | 419 | 415 | 415 | 138,000 |
| 1985/12/19 | 417 | 420 | 416 | 419 | 88,000 |
| 1985/12/18 | 416 | 419 | 416 | 416 | 91,000 |
| 1985/12/17 | 420 | 425 | 419 | 419 | 138,000 |
| 1985/12/16 | 419 | 419 | 418 | 419 | 59,000 |
| 1985/12/13 | 420 | 425 | 417 | 418 | 115,000 |
| 1985/12/12 | 418 | 425 | 416 | 425 | 171,000 |
| 1985/12/11 | 423 | 423 | 418 | 418 | 112,000 |
| 1985/12/10 | 420 | 427 | 417 | 424 | 157,000 |
| 1985/12/09 | 420 | 424 | 415 | 417 | 164,000 |
| 1985/12/07 | 420 | 420 | 415 | 415 | 72,000 |
| 1985/12/06 | 427 | 427 | 421 | 422 | 91,000 |
| 1985/12/05 | 428 | 428 | 422 | 422 | 56,000 |
| 1985/12/04 | 421 | 429 | 421 | 424 | 75,000 |
| 1985/12/03 | 427 | 432 | 421 | 422 | 123,000 |
| 1985/12/02 | 431 | 438 | 426 | 432 | 142,000 |
| 1985/11/30 | 413 | 426 | 412 | 426 | 551,000 |
| 1985/11/29 | 415 | 415 | 412 | 414 | 460,000 |
| 1985/11/28 | 419 | 420 | 415 | 416 | 243,000 |
| 1985/11/27 | 420 | 420 | 418 | 420 | 274,000 |
| 1985/11/26 | 423 | 425 | 423 | 424 | 96,000 |
| 1985/11/25 | 430 | 430 | 425 | 425 | 121,000 |
| 1985/11/22 | 431 | 431 | 425 | 425 | 124,000 |
| 1985/11/21 | 435 | 439 | 432 | 433 | 90,000 |
| 1985/11/20 | 445 | 445 | 436 | 439 | 75,000 |
| 1985/11/19 | 450 | 450 | 442 | 444 | 203,000 |
| 1985/11/18 | 444 | 453 | 442 | 446 | 159,000 |
| 1985/11/16 | 457 | 457 | 441 | 441 | 130,000 |
| 1985/11/15 | 439 | 447 | 434 | 442 | 165,000 |
| 1985/11/14 | 445 | 445 | 435 | 444 | 233,000 |
| 1985/11/13 | 458 | 458 | 447 | 449 | 110,000 |
| 1985/11/12 | 445 | 458 | 445 | 458 | 204,000 |
| 1985/11/11 | 465 | 465 | 450 | 450 | 264,000 |
| 1985/11/08 | 475 | 475 | 461 | 468 | 746,000 |
| 1985/11/07 | 454 | 477 | 451 | 473 | 1,572,000 |
| 1985/11/06 | 449 | 454 | 441 | 454 | 376,000 |
| 1985/11/05 | 450 | 454 | 445 | 446 | 423,000 |
| 1985/11/02 | 443 | 448 | 435 | 448 | 65,000 |
| 1985/11/01 | 449 | 450 | 439 | 443 | 229,000 |
| 1985/10/31 | 433 | 449 | 433 | 446 | 240,000 |
| 1985/10/30 | 435 | 438 | 430 | 435 | 90,000 |
| 1985/10/29 | 436 | 438 | 425 | 425 | 73,000 |
| 1985/10/28 | 425 | 438 | 425 | 438 | 50,000 |
| 1985/10/26 | 425 | 431 | 421 | 430 | 30,000 |
| 1985/10/25 | 439 | 440 | 425 | 425 | 183,000 |
| 1985/10/24 | 436 | 436 | 431 | 434 | 102,000 |
| 1985/10/23 | 438 | 440 | 431 | 431 | 327,000 |
| 1985/10/22 | 425 | 440 | 425 | 440 | 77,000 |
| 1985/10/21 | 437 | 437 | 425 | 425 | 35,000 |
| 1985/10/19 | 439 | 439 | 431 | 433 | 132,000 |
| 1985/10/18 | 416 | 440 | 415 | 439 | 354,000 |
| 1985/10/17 | 420 | 420 | 414 | 415 | 58,000 |
| 1985/10/16 | 416 | 420 | 416 | 418 | 60,000 |
| 1985/10/15 | 418 | 420 | 416 | 418 | 38,000 |
| 1985/10/14 | 415 | 420 | 411 | 415 | 25,000 |
| 1985/10/11 | 412 | 414 | 410 | 411 | 72,000 |
| 1985/10/09 | 411 | 415 | 410 | 415 | 69,000 |
| 1985/10/08 | 415 | 430 | 415 | 416 | 75,000 |
| 1985/10/07 | 410 | 415 | 408 | 413 | 59,000 |
| 1985/10/05 | 407 | 412 | 406 | 410 | 21,000 |
| 1985/10/04 | 408 | 410 | 407 | 410 | 54,000 |
| 1985/10/03 | 409 | 412 | 408 | 408 | 66,000 |
| 1985/10/02 | 410 | 410 | 407 | 407 | 84,000 |
| 1985/10/01 | 408 | 410 | 405 | 410 | 145,000 |
| 1985/09/30 | 410 | 414 | 410 | 410 | 83,000 |
| 1985/09/28 | 412 | 412 | 410 | 410 | 35,000 |
| 1985/09/27 | 414 | 415 | 412 | 415 | 49,000 |
| 1985/09/26 | 415 | 420 | 415 | 415 | 73,000 |
| 1985/09/25 | 423 | 425 | 410 | 415 | 168,000 |
| 1985/09/24 | 437 | 437 | 421 | 425 | 68,000 |
| 1985/09/21 | 425 | 430 | 420 | 420 | 25,000 |
| 1985/09/20 | 415 | 429 | 415 | 429 | 251,000 |
| 1985/09/19 | 415 | 420 | 415 | 420 | 146,000 |
| 1985/09/18 | 413 | 415 | 413 | 415 | 101,000 |
| 1985/09/17 | 417 | 418 | 413 | 413 | 216,000 |
| 1985/09/13 | 419 | 420 | 416 | 418 | 377,000 |
| 1985/09/12 | 421 | 426 | 417 | 420 | 229,000 |
| 1985/09/11 | 430 | 433 | 421 | 425 | 136,000 |
| 1985/09/10 | 437 | 437 | 432 | 432 | 133,000 |
| 1985/09/09 | 443 | 443 | 438 | 438 | 73,000 |
| 1985/09/07 | 441 | 441 | 438 | 438 | 56,000 |
| 1985/09/06 | 445 | 450 | 441 | 443 | 102,000 |
| 1985/09/05 | 442 | 445 | 442 | 443 | 27,000 |
| 1985/09/04 | 451 | 451 | 443 | 445 | 171,000 |
| 1985/09/03 | 442 | 455 | 441 | 454 | 297,000 |
| 1985/09/02 | 440 | 443 | 436 | 437 | 93,000 |
| 1985/08/31 | 432 | 445 | 431 | 440 | 97,000 |
| 1985/08/30 | 445 | 445 | 430 | 430 | 234,000 |
| 1985/08/29 | 435 | 440 | 435 | 440 | 138,000 |
| 1985/08/28 | 430 | 438 | 430 | 430 | 122,000 |
| 1985/08/27 | 428 | 436 | 423 | 425 | 203,000 |
| 1985/08/26 | 440 | 440 | 435 | 436 | 63,000 |
| 1985/08/24 | 443 | 443 | 438 | 438 | 88,000 |
| 1985/08/23 | 427 | 445 | 427 | 438 | 215,000 |
| 1985/08/22 | 437 | 437 | 425 | 425 | 88,000 |
| 1985/08/21 | 422 | 438 | 422 | 435 | 109,000 |
| 1985/08/20 | 429 | 429 | 420 | 421 | 170,000 |
| 1985/08/19 | 425 | 435 | 425 | 429 | 25,000 |
| 1985/08/17 | 441 | 441 | 428 | 435 | 134,000 |
| 1985/08/16 | 424 | 440 | 424 | 439 | 205,000 |
| 1985/08/15 | 411 | 424 | 411 | 419 | 157,000 |
| 1985/08/14 | 420 | 425 | 416 | 416 | 61,000 |
| 1985/08/13 | 420 | 425 | 420 | 420 | 31,000 |
| 1985/08/12 | 431 | 431 | 426 | 430 | 38,000 |
| 1985/08/09 | 418 | 435 | 418 | 426 | 133,000 |
| 1985/08/08 | 420 | 425 | 415 | 418 | 135,000 |
| 1985/08/07 | 431 | 431 | 421 | 421 | 75,000 |
| 1985/08/06 | 428 | 433 | 428 | 433 | 86,000 |
| 1985/08/05 | 430 | 435 | 422 | 423 | 38,000 |
| 1985/08/03 | 438 | 438 | 433 | 433 | 12,000 |
| 1985/08/02 | 416 | 440 | 416 | 440 | 90,000 |
| 1985/08/01 | 421 | 424 | 419 | 420 | 53,000 |
| 1985/07/31 | 407 | 425 | 405 | 425 | 121,000 |
| 1985/07/30 | 419 | 425 | 407 | 407 | 135,000 |
| 1985/07/29 | 417 | 422 | 417 | 420 | 50,000 |
| 1985/07/27 | 422 | 425 | 417 | 417 | 36,000 |
| 1985/07/26 | 420 | 420 | 420 | 420 | 47,000 |
| 1985/07/25 | 423 | 424 | 420 | 421 | 86,000 |
| 1985/07/24 | 426 | 427 | 425 | 425 | 135,000 |
| 1985/07/23 | 429 | 434 | 428 | 428 | 85,000 |
| 1985/07/22 | 433 | 440 | 426 | 428 | 65,000 |
| 1985/07/20 | 430 | 432 | 430 | 431 | 50,000 |
| 1985/07/19 | 435 | 437 | 430 | 435 | 140,000 |
| 1985/07/18 | 437 | 440 | 435 | 440 | 73,000 |
| 1985/07/17 | 432 | 440 | 432 | 432 | 105,000 |
| 1985/07/16 | 423 | 432 | 423 | 432 | 168,000 |
| 1985/07/15 | 435 | 437 | 422 | 425 | 154,000 |
| 1985/07/12 | 437 | 440 | 435 | 435 | 185,000 |
| 1985/07/11 | 455 | 455 | 441 | 441 | 107,000 |
| 1985/07/10 | 447 | 459 | 447 | 455 | 132,000 |
| 1985/07/09 | 452 | 452 | 445 | 446 | 154,000 |
| 1985/07/08 | 454 | 454 | 450 | 453 | 142,000 |
| 1985/07/06 | 458 | 458 | 453 | 453 | 57,000 |
| 1985/07/05 | 457 | 458 | 453 | 453 | 140,000 |
| 1985/07/04 | 467 | 467 | 457 | 463 | 162,000 |
| 1985/07/03 | 461 | 468 | 461 | 467 | 165,000 |
| 1985/07/02 | 462 | 465 | 457 | 461 | 77,000 |
| 1985/07/01 | 461 | 469 | 457 | 457 | 130,000 |
| 1985/06/29 | 465 | 465 | 460 | 460 | 34,000 |
| 1985/06/28 | 474 | 474 | 461 | 461 | 105,000 |
| 1985/06/27 | 465 | 469 | 460 | 469 | 171,000 |
| 1985/06/26 | 465 | 475 | 461 | 462 | 340,000 |
| 1985/06/25 | 456 | 485 | 456 | 465 | 160,000 |
| 1985/06/24 | 473 | 478 | 461 | 461 | 68,000 |
| 1985/06/22 | 460 | 465 | 456 | 465 | 75,000 |
| 1985/06/21 | 465 | 465 | 453 | 455 | 150,000 |
| 1985/06/20 | 465 | 465 | 460 | 461 | 145,000 |
| 1985/06/19 | 464 | 468 | 461 | 461 | 210,000 |
| 1985/06/18 | 468 | 468 | 462 | 463 | 99,000 |
| 1985/06/17 | 478 | 478 | 470 | 470 | 65,000 |
| 1985/06/15 | 477 | 477 | 469 | 477 | 94,000 |
| 1985/06/14 | 466 | 484 | 462 | 482 | 154,000 |
| 1985/06/13 | 466 | 469 | 461 | 461 | 129,000 |
| 1985/06/12 | 470 | 472 | 460 | 464 | 121,000 |
| 1985/06/11 | 472 | 475 | 469 | 469 | 127,000 |
| 1985/06/10 | 478 | 481 | 472 | 477 | 142,000 |
| 1985/06/07 | 473 | 487 | 473 | 482 | 337,000 |
| 1985/06/06 | 481 | 481 | 471 | 471 | 281,000 |
| 1985/06/05 | 498 | 498 | 480 | 480 | 358,000 |
| 1985/06/04 | 491 | 495 | 487 | 489 | 445,000 |
| 1985/06/03 | 507 | 515 | 486 | 486 | 613,000 |
| 1985/06/01 | 520 | 522 | 498 | 498 | 967,000 |
| 1985/05/31 | 530 | 539 | 516 | 520 | 2,332,999 |
| 1985/05/30 | 535 | 539 | 515 | 522 | 6,871,998 |
| 1985/05/29 | 494 | 529 | 493 | 525 | 7,763,998 |
| 1985/05/28 | 482 | 485 | 474 | 479 | 1,465,000 |
| 1985/05/27 | 462 | 478 | 462 | 478 | 1,405,000 |
| 1985/05/25 | 457 | 465 | 456 | 457 | 300,000 |
| 1985/05/24 | 442 | 459 | 441 | 459 | 217,000 |
| 1985/05/23 | 437 | 451 | 437 | 445 | 103,000 |
| 1985/05/22 | 435 | 440 | 435 | 435 | 81,000 |
| 1985/05/21 | 435 | 438 | 433 | 433 | 172,000 |
| 1985/05/20 | 435 | 435 | 430 | 435 | 153,000 |
| 1985/05/18 | 435 | 436 | 430 | 434 | 98,000 |
| 1985/05/17 | 439 | 440 | 438 | 440 | 122,000 |
| 1985/05/16 | 449 | 449 | 437 | 444 | 117,000 |
| 1985/05/15 | 459 | 459 | 445 | 449 | 140,000 |
| 1985/05/14 | 469 | 470 | 455 | 460 | 632,000 |
| 1985/05/13 | 455 | 465 | 455 | 465 | 232,000 |
| 1985/05/10 | 475 | 481 | 460 | 460 | 1,646,000 |
| 1985/05/09 | 444 | 470 | 440 | 470 | 1,216,000 |
| 1985/05/08 | 431 | 444 | 431 | 440 | 298,000 |
| 1985/05/07 | 426 | 435 | 426 | 426 | 36,000 |
| 1985/05/04 | 440 | 440 | 429 | 430 | 46,000 |
| 1985/05/02 | 426 | 438 | 425 | 438 | 180,000 |
| 1985/05/01 | 433 | 435 | 428 | 428 | 188,000 |
| 1985/04/30 | 433 | 440 | 433 | 435 | 79,000 |
| 1985/04/27 | 451 | 451 | 442 | 448 | 171,000 |
| 1985/04/26 | 444 | 450 | 435 | 441 | 450,000 |
| 1985/04/25 | 415 | 418 | 414 | 414 | 230,000 |
| 1985/04/24 | 420 | 421 | 413 | 413 | 447,000 |
| 1985/04/23 | 421 | 421 | 417 | 419 | 224,000 |
| 1985/04/22 | 421 | 425 | 419 | 421 | 61,000 |
| 1985/04/20 | 424 | 429 | 416 | 422 | 44,000 |
| 1985/04/19 | 417 | 430 | 416 | 429 | 64,000 |
| 1985/04/18 | 430 | 430 | 416 | 417 | 96,000 |
| 1985/04/17 | 413 | 430 | 413 | 430 | 81,000 |
| 1985/04/16 | 426 | 430 | 414 | 417 | 180,000 |
| 1985/04/15 | 437 | 437 | 430 | 430 | 90,000 |
| 1985/04/12 | 444 | 445 | 435 | 437 | 72,000 |
| 1985/04/11 | 433 | 447 | 432 | 446 | 148,000 |
| 1985/04/10 | 430 | 431 | 427 | 428 | 64,000 |
| 1985/04/09 | 437 | 437 | 425 | 425 | 65,000 |
| 1985/04/08 | 435 | 444 | 435 | 437 | 83,000 |
| 1985/04/06 | 448 | 448 | 444 | 444 | 39,000 |
| 1985/04/05 | 446 | 449 | 445 | 449 | 91,000 |
| 1985/04/04 | 445 | 450 | 444 | 445 | 124,000 |
| 1985/04/03 | 450 | 452 | 440 | 449 | 258,000 |
| 1985/04/02 | 440 | 455 | 439 | 451 | 291,000 |
| 1985/04/01 | 428 | 435 | 428 | 435 | 74,000 |
| 1985/03/30 | 425 | 433 | 425 | 433 | 49,000 |
| 1985/03/29 | 413 | 420 | 412 | 420 | 119,000 |
| 1985/03/28 | 411 | 415 | 410 | 411 | 183,000 |
| 1985/03/27 | 415 | 418 | 410 | 411 | 200,000 |
| 1985/03/26 | 423 | 423 | 420 | 420 | 162,000 |
| 1985/03/25 | 425 | 425 | 423 | 423 | 41,000 |
| 1985/03/23 | 425 | 425 | 422 | 424 | 54,000 |
| 1985/03/22 | 427 | 427 | 421 | 425 | 117,000 |
| 1985/03/20 | 427 | 430 | 425 | 428 | 140,000 |
| 1985/03/19 | 428 | 430 | 425 | 425 | 86,000 |
| 1985/03/18 | 431 | 431 | 428 | 430 | 97,000 |
| 1985/03/16 | 431 | 435 | 430 | 431 | 202,000 |
| 1985/03/15 | 431 | 432 | 431 | 431 | 155,000 |
| 1985/03/14 | 434 | 439 | 431 | 431 | 106,000 |
| 1985/03/13 | 436 | 439 | 432 | 439 | 84,000 |
| 1985/03/12 | 435 | 439 | 435 | 437 | 65,000 |
| 1985/03/11 | 435 | 440 | 435 | 435 | 60,000 |
| 1985/03/08 | 445 | 445 | 430 | 430 | 74,000 |
| 1985/03/07 | 451 | 451 | 445 | 445 | 76,000 |
| 1985/03/06 | 455 | 458 | 450 | 451 | 108,000 |
| 1985/03/05 | 452 | 458 | 451 | 453 | 52,000 |
| 1985/03/04 | 469 | 470 | 451 | 451 | 161,000 |
| 1985/03/02 | 466 | 466 | 452 | 455 | 198,000 |
| 1985/03/01 | 440 | 450 | 440 | 441 | 229,000 |
| 1985/02/28 | 435 | 436 | 431 | 435 | 121,000 |
| 1985/02/27 | 440 | 440 | 438 | 440 | 166,000 |
| 1985/02/26 | 446 | 450 | 441 | 441 | 176,000 |
| 1985/02/25 | 446 | 450 | 446 | 450 | 53,000 |
| 1985/02/23 | 449 | 449 | 446 | 446 | 72,000 |
| 1985/02/22 | 447 | 450 | 446 | 450 | 109,000 |
| 1985/02/21 | 450 | 459 | 447 | 447 | 64,000 |
| 1985/02/20 | 445 | 453 | 445 | 451 | 119,000 |
| 1985/02/19 | 448 | 448 | 445 | 446 | 29,000 |
| 1985/02/18 | 446 | 449 | 445 | 445 | 44,000 |
| 1985/02/16 | 451 | 453 | 445 | 445 | 75,000 |
| 1985/02/15 | 448 | 454 | 447 | 449 | 104,000 |
| 1985/02/14 | 457 | 457 | 447 | 447 | 198,000 |
| 1985/02/13 | 459 | 460 | 457 | 457 | 126,000 |
| 1985/02/12 | 460 | 460 | 453 | 459 | 128,000 |
| 1985/02/08 | 450 | 460 | 450 | 456 | 118,000 |
| 1985/02/07 | 447 | 451 | 447 | 447 | 84,000 |
| 1985/02/06 | 456 | 461 | 441 | 446 | 147,000 |
| 1985/02/05 | 456 | 462 | 456 | 461 | 97,000 |
| 1985/02/04 | 457 | 465 | 457 | 459 | 53,000 |
| 1985/02/02 | 459 | 459 | 456 | 459 | 57,000 |
| 1985/02/01 | 455 | 465 | 453 | 460 | 211,000 |
| 1985/01/31 | 455 | 470 | 451 | 452 | 433,000 |
| 1985/01/30 | 447 | 452 | 445 | 446 | 97,000 |
| 1985/01/29 | 445 | 452 | 443 | 452 | 125,000 |
| 1985/01/28 | 450 | 450 | 441 | 443 | 105,000 |
| 1985/01/26 | 451 | 451 | 445 | 450 | 153,000 |
| 1985/01/25 | 458 | 463 | 452 | 452 | 100,000 |
| 1985/01/24 | 463 | 470 | 456 | 456 | 193,000 |
| 1985/01/23 | 469 | 470 | 450 | 459 | 232,000 |
| 1985/01/22 | 480 | 483 | 465 | 469 | 175,000 |
| 1985/01/21 | 487 | 489 | 477 | 478 | 519,000 |
| 1985/01/19 | 486 | 486 | 475 | 475 | 258,000 |
| 1985/01/18 | 470 | 492 | 470 | 481 | 634,000 |
| 1985/01/17 | 493 | 494 | 470 | 472 | 1,116,000 |
| 1985/01/16 | 456 | 509 | 455 | 497 | 2,608,999 |
| 1985/01/14 | 465 | 466 | 451 | 459 | 181,000 |
| 1985/01/11 | 450 | 468 | 445 | 462 | 679,000 |
| 1985/01/10 | 435 | 460 | 435 | 455 | 419,000 |
| 1985/01/09 | 431 | 435 | 430 | 431 | 122,000 |
| 1985/01/08 | 425 | 440 | 424 | 435 | 52,000 |
| 1985/01/07 | 426 | 427 | 425 | 425 | 63,000 |
| 1985/01/05 | 433 | 433 | 425 | 426 | 49,000 |
| 1985/01/04 | 432 | 437 | 430 | 434 | 45,000 |