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 |
|---|---|---|---|---|---|
| 1990/12/28 | 707 | 707 | 705 | 705 | 76,000 |
| 1990/12/27 | 690 | 710 | 677 | 677 | 216,000 |
| 1990/12/26 | 707 | 707 | 676 | 676 | 130,000 |
| 1990/12/25 | 705 | 709 | 687 | 707 | 149,000 |
| 1990/12/21 | 730 | 730 | 701 | 720 | 351,000 |
| 1990/12/20 | 737 | 738 | 728 | 729 | 322,000 |
| 1990/12/19 | 740 | 745 | 728 | 734 | 374,000 |
| 1990/12/18 | 718 | 730 | 715 | 730 | 226,000 |
| 1990/12/17 | 720 | 736 | 715 | 724 | 195,000 |
| 1990/12/14 | 700 | 755 | 700 | 740 | 1,729,000 |
| 1990/12/13 | 696 | 720 | 696 | 720 | 277,000 |
| 1990/12/12 | 690 | 707 | 671 | 672 | 357,000 |
| 1990/12/11 | 665 | 680 | 660 | 660 | 457,000 |
| 1990/12/10 | 690 | 695 | 676 | 695 | 100,000 |
| 1990/12/07 | 670 | 690 | 660 | 661 | 184,000 |
| 1990/12/06 | 660 | 660 | 630 | 644 | 219,000 |
| 1990/12/05 | 659 | 659 | 640 | 650 | 162,000 |
| 1990/12/04 | 651 | 656 | 649 | 649 | 75,000 |
| 1990/12/03 | 660 | 700 | 660 | 688 | 181,000 |
| 1990/11/30 | 640 | 665 | 630 | 665 | 272,000 |
| 1990/11/29 | 666 | 666 | 651 | 651 | 81,000 |
| 1990/11/28 | 709 | 710 | 696 | 696 | 133,000 |
| 1990/11/27 | 715 | 728 | 710 | 718 | 108,000 |
| 1990/11/26 | 709 | 730 | 690 | 725 | 138,000 |
| 1990/11/22 | 690 | 715 | 680 | 710 | 310,000 |
| 1990/11/21 | 672 | 690 | 669 | 690 | 79,000 |
| 1990/11/20 | 700 | 705 | 682 | 682 | 60,000 |
| 1990/11/19 | 685 | 705 | 676 | 705 | 128,000 |
| 1990/11/16 | 675 | 680 | 675 | 675 | 177,000 |
| 1990/11/15 | 730 | 730 | 700 | 730 | 178,000 |
| 1990/11/14 | 721 | 749 | 705 | 748 | 135,000 |
| 1990/11/13 | 725 | 740 | 725 | 731 | 112,000 |
| 1990/11/09 | 646 | 675 | 646 | 675 | 88,000 |
| 1990/11/08 | 665 | 685 | 655 | 675 | 102,000 |
| 1990/11/07 | 729 | 729 | 682 | 695 | 122,000 |
| 1990/11/06 | 774 | 775 | 726 | 726 | 72,000 |
| 1990/11/05 | 775 | 775 | 760 | 764 | 81,000 |
| 1990/11/02 | 736 | 760 | 720 | 760 | 227,000 |
| 1990/11/01 | 796 | 796 | 749 | 756 | 323,000 |
| 1990/10/31 | 777 | 799 | 777 | 786 | 272,000 |
| 1990/10/30 | 790 | 818 | 768 | 787 | 511,000 |
| 1990/10/29 | 749 | 777 | 730 | 770 | 318,000 |
| 1990/10/26 | 729 | 730 | 710 | 730 | 117,000 |
| 1990/10/25 | 733 | 740 | 716 | 735 | 106,000 |
| 1990/10/24 | 711 | 730 | 711 | 713 | 265,000 |
| 1990/10/23 | 730 | 739 | 710 | 734 | 301,000 |
| 1990/10/22 | 703 | 725 | 702 | 710 | 140,000 |
| 1990/10/19 | 719 | 719 | 700 | 701 | 155,000 |
| 1990/10/18 | 700 | 700 | 680 | 700 | 186,000 |
| 1990/10/17 | 695 | 698 | 670 | 695 | 178,000 |
| 1990/10/16 | 680 | 680 | 665 | 665 | 231,000 |
| 1990/10/15 | 655 | 665 | 645 | 665 | 120,000 |
| 1990/10/12 | 624 | 630 | 610 | 615 | 122,000 |
| 1990/10/11 | 649 | 649 | 622 | 624 | 82,000 |
| 1990/10/09 | 700 | 700 | 666 | 677 | 111,000 |
| 1990/10/08 | 650 | 680 | 648 | 680 | 194,000 |
| 1990/10/05 | 622 | 652 | 621 | 622 | 99,000 |
| 1990/10/04 | 623 | 623 | 608 | 608 | 80,000 |
| 1990/10/03 | 615 | 649 | 615 | 622 | 212,000 |
| 1990/10/02 | 625 | 625 | 625 | 625 | 122,000 |
| 1990/10/01 | 520 | 542 | 520 | 525 | 214,000 |
| 1990/09/28 | 605 | 611 | 561 | 561 | 283,000 |
| 1990/09/27 | 615 | 626 | 605 | 625 | 217,000 |
| 1990/09/26 | 670 | 680 | 620 | 625 | 157,000 |
| 1990/09/25 | 696 | 705 | 664 | 664 | 135,000 |
| 1990/09/21 | 674 | 708 | 664 | 707 | 422,000 |
| 1990/09/20 | 680 | 682 | 658 | 664 | 244,000 |
| 1990/09/19 | 682 | 691 | 670 | 691 | 75,000 |
| 1990/09/18 | 701 | 708 | 653 | 679 | 166,000 |
| 1990/09/17 | 706 | 707 | 690 | 691 | 132,000 |
| 1990/09/14 | 684 | 713 | 684 | 696 | 816,000 |
| 1990/09/13 | 701 | 739 | 701 | 730 | 158,000 |
| 1990/09/12 | 698 | 749 | 675 | 731 | 271,000 |
| 1990/09/11 | 700 | 709 | 690 | 700 | 290,000 |
| 1990/09/10 | 656 | 659 | 650 | 659 | 55,000 |
| 1990/09/07 | 620 | 640 | 612 | 631 | 129,000 |
| 1990/09/06 | 640 | 641 | 605 | 620 | 223,000 |
| 1990/09/05 | 625 | 639 | 625 | 630 | 154,000 |
| 1990/09/04 | 703 | 703 | 651 | 665 | 74,000 |
| 1990/09/03 | 706 | 720 | 706 | 710 | 104,000 |
| 1990/08/31 | 699 | 746 | 699 | 701 | 161,000 |
| 1990/08/30 | 678 | 700 | 651 | 700 | 134,000 |
| 1990/08/29 | 696 | 700 | 660 | 668 | 124,000 |
| 1990/08/28 | 694 | 694 | 690 | 694 | 213,000 |
| 1990/08/27 | 620 | 640 | 619 | 634 | 88,000 |
| 1990/08/24 | 600 | 611 | 590 | 590 | 349,000 |
| 1990/08/23 | 650 | 650 | 601 | 601 | 273,000 |
| 1990/08/22 | 698 | 699 | 680 | 690 | 202,000 |
| 1990/08/21 | 705 | 720 | 705 | 705 | 104,000 |
| 1990/08/20 | 695 | 705 | 695 | 695 | 170,000 |
| 1990/08/17 | 705 | 720 | 700 | 705 | 151,000 |
| 1990/08/16 | 739 | 755 | 735 | 745 | 159,000 |
| 1990/08/15 | 750 | 752 | 736 | 736 | 206,000 |
| 1990/08/14 | 681 | 707 | 670 | 706 | 302,000 |
| 1990/08/13 | 729 | 729 | 662 | 662 | 213,000 |
| 1990/08/10 | 768 | 778 | 724 | 729 | 221,000 |
| 1990/08/09 | 812 | 813 | 775 | 793 | 196,000 |
| 1990/08/08 | 800 | 810 | 760 | 810 | 197,000 |
| 1990/08/07 | 801 | 814 | 800 | 810 | 237,000 |
| 1990/08/06 | 840 | 851 | 840 | 851 | 75,000 |
| 1990/08/03 | 870 | 891 | 870 | 890 | 137,000 |
| 1990/08/02 | 955 | 969 | 901 | 908 | 122,000 |
| 1990/08/01 | 989 | 989 | 951 | 951 | 79,000 |
| 1990/07/31 | 943 | 950 | 940 | 950 | 64,000 |
| 1990/07/30 | 955 | 955 | 940 | 942 | 51,000 |
| 1990/07/27 | 983 | 990 | 951 | 960 | 98,000 |
| 1990/07/26 | 990 | 997 | 982 | 982 | 38,000 |
| 1990/07/25 | 999 | 999 | 982 | 999 | 64,000 |
| 1990/07/24 | 981 | 1,000 | 981 | 992 | 61,000 |
| 1990/07/23 | 1,040 | 1,040 | 1,000 | 1,000 | 116,000 |
| 1990/07/20 | 1,020 | 1,040 | 1,010 | 1,020 | 200,000 |
| 1990/07/19 | 1,050 | 1,060 | 1,030 | 1,060 | 80,000 |
| 1990/07/18 | 1,030 | 1,060 | 1,020 | 1,050 | 98,000 |
| 1990/07/17 | 1,040 | 1,040 | 1,020 | 1,020 | 106,000 |
| 1990/07/16 | 1,060 | 1,060 | 1,020 | 1,020 | 164,000 |
| 1990/07/13 | 1,080 | 1,080 | 1,020 | 1,060 | 127,000 |
| 1990/07/12 | 1,060 | 1,060 | 1,030 | 1,060 | 244,000 |
| 1990/07/11 | 1,030 | 1,080 | 1,030 | 1,060 | 118,000 |
| 1990/07/10 | 1,060 | 1,060 | 1,030 | 1,040 | 113,000 |
| 1990/07/09 | 1,100 | 1,100 | 1,060 | 1,070 | 333,000 |
| 1990/07/06 | 1,040 | 1,090 | 1,040 | 1,090 | 534,000 |
| 1990/07/05 | 1,010 | 1,060 | 1,010 | 1,060 | 215,000 |
| 1990/07/04 | 1,020 | 1,030 | 1,010 | 1,010 | 70,000 |
| 1990/07/03 | 1,040 | 1,040 | 1,000 | 1,040 | 138,000 |
| 1990/07/02 | 1,040 | 1,040 | 1,000 | 1,040 | 93,000 |
| 1990/06/29 | 1,000 | 1,010 | 971 | 1,000 | 95,000 |
| 1990/06/28 | 1,050 | 1,050 | 990 | 990 | 94,000 |
| 1990/06/27 | 1,020 | 1,030 | 986 | 1,030 | 189,000 |
| 1990/06/26 | 995 | 999 | 985 | 999 | 140,000 |
| 1990/06/25 | 970 | 999 | 970 | 999 | 130,000 |
| 1990/06/22 | 970 | 990 | 970 | 990 | 54,000 |
| 1990/06/21 | 983 | 1,010 | 976 | 1,000 | 99,000 |
| 1990/06/20 | 985 | 985 | 981 | 983 | 149,000 |
| 1990/06/19 | 1,000 | 1,000 | 981 | 991 | 105,000 |
| 1990/06/18 | 1,040 | 1,040 | 1,020 | 1,020 | 99,000 |
| 1990/06/15 | 1,070 | 1,080 | 1,040 | 1,040 | 224,000 |
| 1990/06/14 | 1,060 | 1,060 | 1,040 | 1,060 | 130,000 |
| 1990/06/13 | 1,030 | 1,050 | 1,020 | 1,020 | 70,000 |
| 1990/06/12 | 1,010 | 1,060 | 1,010 | 1,010 | 89,000 |
| 1990/06/11 | 1,030 | 1,050 | 1,020 | 1,020 | 73,000 |
| 1990/06/08 | 1,080 | 1,080 | 1,030 | 1,030 | 313,000 |
| 1990/06/07 | 1,070 | 1,070 | 1,030 | 1,030 | 88,000 |
| 1990/06/06 | 1,070 | 1,080 | 1,050 | 1,050 | 86,000 |
| 1990/06/05 | 1,050 | 1,080 | 1,030 | 1,070 | 183,000 |
| 1990/06/04 | 1,080 | 1,080 | 1,050 | 1,050 | 52,000 |
| 1990/06/01 | 1,060 | 1,100 | 1,060 | 1,060 | 514,000 |
| 1990/05/31 | 1,070 | 1,070 | 1,020 | 1,050 | 112,000 |
| 1990/05/30 | 1,020 | 1,060 | 1,000 | 1,050 | 318,000 |
| 1990/05/29 | 1,030 | 1,050 | 1,020 | 1,030 | 284,000 |
| 1990/05/28 | 1,060 | 1,080 | 1,050 | 1,070 | 139,000 |
| 1990/05/25 | 1,060 | 1,070 | 1,030 | 1,050 | 168,000 |
| 1990/05/24 | 1,050 | 1,060 | 1,020 | 1,060 | 106,000 |
| 1990/05/23 | 1,060 | 1,070 | 1,040 | 1,050 | 205,000 |
| 1990/05/22 | 1,020 | 1,040 | 1,000 | 1,020 | 127,000 |
| 1990/05/21 | 1,030 | 1,050 | 1,020 | 1,050 | 182,000 |
| 1990/05/18 | 1,040 | 1,060 | 1,040 | 1,050 | 136,000 |
| 1990/05/17 | 1,060 | 1,080 | 1,040 | 1,040 | 138,000 |
| 1990/05/16 | 1,050 | 1,090 | 1,040 | 1,080 | 380,000 |
| 1990/05/15 | 1,080 | 1,080 | 1,040 | 1,040 | 415,000 |
| 1990/05/14 | 1,010 | 1,080 | 1,000 | 1,070 | 697,000 |
| 1990/05/11 | 960 | 1,030 | 960 | 998 | 335,000 |
| 1990/05/10 | 986 | 990 | 950 | 950 | 482,000 |
| 1990/05/09 | 890 | 976 | 880 | 976 | 515,000 |
| 1990/05/08 | 890 | 891 | 875 | 876 | 183,000 |
| 1990/05/07 | 888 | 890 | 875 | 890 | 154,000 |
| 1990/05/02 | 853 | 878 | 838 | 878 | 57,000 |
| 1990/05/01 | 840 | 850 | 839 | 843 | 37,000 |
| 1990/04/27 | 880 | 880 | 840 | 840 | 147,000 |
| 1990/04/26 | 891 | 891 | 871 | 880 | 212,000 |
| 1990/04/25 | 848 | 871 | 840 | 871 | 323,000 |
| 1990/04/24 | 796 | 835 | 786 | 835 | 199,000 |
| 1990/04/23 | 780 | 800 | 780 | 795 | 64,000 |
| 1990/04/20 | 810 | 810 | 760 | 760 | 119,000 |
| 1990/04/19 | 819 | 819 | 790 | 790 | 258,000 |
| 1990/04/18 | 710 | 712 | 710 | 712 | 23,000 |
| 1990/04/17 | 720 | 731 | 711 | 711 | 80,000 |
| 1990/04/16 | 746 | 746 | 705 | 730 | 86,000 |
| 1990/04/13 | 746 | 756 | 740 | 756 | 143,000 |
| 1990/04/12 | 795 | 797 | 750 | 756 | 275,000 |
| 1990/04/11 | 775 | 816 | 775 | 790 | 187,000 |
| 1990/04/10 | 761 | 815 | 760 | 779 | 512,000 |
| 1990/04/09 | 752 | 752 | 752 | 752 | 115,000 |
| 1990/04/06 | 641 | 641 | 631 | 631 | 226,000 |
| 1990/04/05 | 600 | 600 | 600 | 600 | 453,000 |
| 1990/04/04 | 749 | 760 | 749 | 750 | 125,000 |
| 1990/04/03 | 790 | 796 | 740 | 769 | 329,000 |
| 1990/04/02 | 800 | 800 | 800 | 800 | 253,000 |
| 1990/03/30 | 880 | 900 | 860 | 900 | 166,000 |
| 1990/03/29 | 930 | 930 | 880 | 880 | 492,000 |
| 1990/03/28 | 913 | 960 | 913 | 931 | 289,000 |
| 1990/03/27 | 930 | 930 | 881 | 923 | 293,000 |
| 1990/03/26 | 930 | 947 | 919 | 929 | 338,000 |
| 1990/03/23 | 950 | 950 | 880 | 935 | 390,000 |
| 1990/03/22 | 900 | 910 | 899 | 910 | 178,000 |
| 1990/03/20 | 1,020 | 1,040 | 950 | 950 | 806,000 |
| 1990/03/19 | 1,120 | 1,140 | 1,010 | 1,040 | 283,000 |
| 1990/03/16 | 1,170 | 1,170 | 1,120 | 1,140 | 191,000 |
| 1990/03/15 | 1,180 | 1,180 | 1,120 | 1,170 | 140,000 |
| 1990/03/14 | 1,140 | 1,170 | 1,100 | 1,100 | 243,000 |
| 1990/03/13 | 1,160 | 1,190 | 1,150 | 1,150 | 267,000 |
| 1990/03/12 | 1,160 | 1,200 | 1,160 | 1,180 | 367,000 |
| 1990/03/09 | 1,210 | 1,220 | 1,160 | 1,160 | 382,000 |
| 1990/03/08 | 1,140 | 1,190 | 1,140 | 1,150 | 224,000 |
| 1990/03/07 | 1,190 | 1,190 | 1,150 | 1,160 | 253,000 |
| 1990/03/06 | 1,200 | 1,200 | 1,170 | 1,170 | 93,000 |
| 1990/03/05 | 1,220 | 1,220 | 1,180 | 1,200 | 123,000 |
| 1990/03/02 | 1,210 | 1,210 | 1,180 | 1,200 | 169,000 |
| 1990/03/01 | 1,230 | 1,230 | 1,170 | 1,170 | 353,000 |
| 1990/02/28 | 1,240 | 1,250 | 1,200 | 1,230 | 200,000 |
| 1990/02/27 | 1,180 | 1,250 | 1,170 | 1,240 | 167,000 |
| 1990/02/26 | 1,260 | 1,260 | 1,140 | 1,170 | 225,000 |
| 1990/02/23 | 1,250 | 1,290 | 1,240 | 1,260 | 132,000 |
| 1990/02/22 | 1,280 | 1,280 | 1,220 | 1,250 | 116,000 |
| 1990/02/21 | 1,280 | 1,290 | 1,210 | 1,230 | 209,000 |
| 1990/02/20 | 1,290 | 1,290 | 1,260 | 1,270 | 138,000 |
| 1990/02/19 | 1,270 | 1,290 | 1,260 | 1,290 | 76,000 |
| 1990/02/16 | 1,270 | 1,290 | 1,240 | 1,260 | 136,000 |
| 1990/02/15 | 1,290 | 1,300 | 1,270 | 1,270 | 102,000 |
| 1990/02/14 | 1,280 | 1,300 | 1,260 | 1,270 | 108,000 |
| 1990/02/13 | 1,310 | 1,310 | 1,280 | 1,280 | 60,000 |
| 1990/02/09 | 1,340 | 1,340 | 1,280 | 1,280 | 229,000 |
| 1990/02/08 | 1,280 | 1,370 | 1,260 | 1,320 | 1,251,000 |
| 1990/02/07 | 1,280 | 1,280 | 1,260 | 1,280 | 125,000 |
| 1990/02/06 | 1,250 | 1,280 | 1,240 | 1,250 | 279,000 |
| 1990/02/05 | 1,230 | 1,230 | 1,230 | 1,230 | 88,000 |
| 1990/02/02 | 1,250 | 1,250 | 1,220 | 1,230 | 158,000 |
| 1990/02/01 | 1,230 | 1,250 | 1,230 | 1,240 | 43,000 |
| 1990/01/31 | 1,250 | 1,250 | 1,230 | 1,230 | 62,000 |
| 1990/01/30 | 1,220 | 1,250 | 1,220 | 1,240 | 91,000 |
| 1990/01/29 | 1,220 | 1,240 | 1,210 | 1,220 | 78,000 |
| 1990/01/26 | 1,250 | 1,250 | 1,220 | 1,220 | 75,000 |
| 1990/01/25 | 1,250 | 1,250 | 1,220 | 1,220 | 69,000 |
| 1990/01/24 | 1,240 | 1,240 | 1,210 | 1,210 | 124,000 |
| 1990/01/23 | 1,260 | 1,270 | 1,210 | 1,210 | 178,000 |
| 1990/01/22 | 1,210 | 1,260 | 1,210 | 1,210 | 120,000 |
| 1990/01/19 | 1,230 | 1,250 | 1,210 | 1,210 | 65,000 |
| 1990/01/18 | 1,250 | 1,260 | 1,210 | 1,230 | 101,000 |
| 1990/01/17 | 1,260 | 1,260 | 1,220 | 1,260 | 206,000 |
| 1990/01/16 | 1,250 | 1,270 | 1,200 | 1,200 | 235,000 |
| 1990/01/12 | 1,290 | 1,290 | 1,260 | 1,260 | 90,000 |
| 1990/01/11 | 1,270 | 1,290 | 1,230 | 1,290 | 229,000 |
| 1990/01/10 | 1,250 | 1,280 | 1,250 | 1,280 | 143,000 |
| 1990/01/09 | 1,240 | 1,270 | 1,230 | 1,260 | 138,000 |
| 1990/01/08 | 1,270 | 1,270 | 1,240 | 1,240 | 120,000 |
| 1990/01/05 | 1,260 | 1,260 | 1,230 | 1,230 | 114,000 |
| 1990/01/04 | 1,250 | 1,260 | 1,240 | 1,240 | 70,000 |