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 |
|---|---|---|---|---|---|
| 1991/12/30 | 840 | 840 | 819 | 820 | 199,000 |
| 1991/12/27 | 820 | 820 | 801 | 820 | 108,000 |
| 1991/12/26 | 815 | 815 | 801 | 801 | 188,000 |
| 1991/12/25 | 800 | 805 | 780 | 805 | 197,000 |
| 1991/12/24 | 791 | 791 | 756 | 756 | 174,000 |
| 1991/12/20 | 773 | 785 | 760 | 761 | 154,000 |
| 1991/12/19 | 781 | 783 | 773 | 773 | 156,000 |
| 1991/12/18 | 780 | 799 | 780 | 781 | 214,000 |
| 1991/12/17 | 785 | 800 | 784 | 784 | 164,000 |
| 1991/12/16 | 805 | 805 | 785 | 785 | 381,000 |
| 1991/12/13 | 800 | 815 | 795 | 815 | 1,871,000 |
| 1991/12/12 | 760 | 775 | 754 | 754 | 225,000 |
| 1991/12/11 | 770 | 770 | 735 | 754 | 450,000 |
| 1991/12/10 | 800 | 800 | 777 | 800 | 208,000 |
| 1991/12/09 | 800 | 800 | 795 | 800 | 119,000 |
| 1991/12/06 | 794 | 800 | 793 | 800 | 83,000 |
| 1991/12/05 | 790 | 803 | 790 | 792 | 107,000 |
| 1991/12/04 | 785 | 803 | 785 | 792 | 104,000 |
| 1991/12/03 | 790 | 805 | 785 | 785 | 360,000 |
| 1991/12/02 | 800 | 800 | 785 | 785 | 284,000 |
| 1991/11/29 | 850 | 858 | 820 | 835 | 264,000 |
| 1991/11/28 | 838 | 858 | 831 | 845 | 259,000 |
| 1991/11/27 | 860 | 868 | 847 | 848 | 241,000 |
| 1991/11/26 | 840 | 856 | 829 | 844 | 90,000 |
| 1991/11/25 | 849 | 856 | 828 | 830 | 105,000 |
| 1991/11/22 | 856 | 856 | 824 | 856 | 127,000 |
| 1991/11/21 | 833 | 861 | 833 | 857 | 177,000 |
| 1991/11/20 | 830 | 840 | 826 | 827 | 250,000 |
| 1991/11/19 | 856 | 856 | 830 | 839 | 182,000 |
| 1991/11/18 | 842 | 850 | 837 | 847 | 224,000 |
| 1991/11/15 | 890 | 890 | 862 | 862 | 231,000 |
| 1991/11/14 | 895 | 901 | 887 | 890 | 270,000 |
| 1991/11/13 | 882 | 894 | 881 | 885 | 179,000 |
| 1991/11/12 | 862 | 879 | 862 | 879 | 149,000 |
| 1991/11/11 | 867 | 876 | 862 | 862 | 81,000 |
| 1991/11/08 | 879 | 882 | 875 | 876 | 188,000 |
| 1991/11/07 | 867 | 880 | 862 | 875 | 258,000 |
| 1991/11/06 | 882 | 882 | 867 | 867 | 144,000 |
| 1991/11/05 | 891 | 894 | 875 | 892 | 250,000 |
| 1991/11/01 | 903 | 910 | 900 | 900 | 346,000 |
| 1991/10/31 | 930 | 931 | 909 | 918 | 870,000 |
| 1991/10/30 | 900 | 934 | 900 | 905 | 1,233,000 |
| 1991/10/29 | 901 | 915 | 890 | 890 | 503,000 |
| 1991/10/28 | 915 | 915 | 881 | 881 | 452,000 |
| 1991/10/25 | 899 | 938 | 890 | 900 | 1,594,000 |
| 1991/10/24 | 875 | 905 | 875 | 899 | 1,393,000 |
| 1991/10/23 | 880 | 880 | 855 | 855 | 392,000 |
| 1991/10/22 | 875 | 888 | 865 | 887 | 500,000 |
| 1991/10/21 | 865 | 885 | 865 | 879 | 451,000 |
| 1991/10/18 | 846 | 864 | 840 | 861 | 894,000 |
| 1991/10/17 | 835 | 840 | 826 | 839 | 193,000 |
| 1991/10/16 | 834 | 834 | 816 | 825 | 150,000 |
| 1991/10/15 | 825 | 840 | 798 | 815 | 269,000 |
| 1991/10/14 | 842 | 842 | 825 | 825 | 107,000 |
| 1991/10/11 | 825 | 830 | 820 | 822 | 134,000 |
| 1991/10/09 | 832 | 855 | 817 | 855 | 562,000 |
| 1991/10/08 | 838 | 852 | 835 | 835 | 571,000 |
| 1991/10/07 | 860 | 864 | 845 | 858 | 147,000 |
| 1991/10/04 | 868 | 870 | 828 | 870 | 1,280,000 |
| 1991/10/03 | 882 | 887 | 860 | 878 | 997,000 |
| 1991/10/02 | 826 | 890 | 825 | 885 | 2,853,000 |
| 1991/10/01 | 813 | 826 | 806 | 824 | 502,000 |
| 1991/09/30 | 820 | 830 | 810 | 826 | 128,000 |
| 1991/09/27 | 821 | 840 | 810 | 830 | 467,000 |
| 1991/09/26 | 799 | 820 | 790 | 820 | 224,000 |
| 1991/09/25 | 800 | 800 | 770 | 800 | 132,000 |
| 1991/09/24 | 760 | 791 | 760 | 791 | 119,000 |
| 1991/09/20 | 790 | 790 | 763 | 766 | 154,000 |
| 1991/09/19 | 780 | 791 | 776 | 780 | 199,000 |
| 1991/09/18 | 780 | 781 | 761 | 761 | 213,000 |
| 1991/09/17 | 799 | 799 | 780 | 780 | 169,000 |
| 1991/09/13 | 779 | 798 | 775 | 779 | 1,891,000 |
| 1991/09/12 | 760 | 780 | 760 | 777 | 194,000 |
| 1991/09/11 | 755 | 784 | 755 | 764 | 86,000 |
| 1991/09/10 | 769 | 769 | 755 | 761 | 163,000 |
| 1991/09/09 | 770 | 777 | 766 | 766 | 162,000 |
| 1991/09/06 | 790 | 800 | 778 | 778 | 344,000 |
| 1991/09/05 | 775 | 805 | 775 | 800 | 143,000 |
| 1991/09/04 | 780 | 790 | 777 | 785 | 117,000 |
| 1991/09/03 | 810 | 810 | 785 | 786 | 422,000 |
| 1991/09/02 | 790 | 800 | 780 | 800 | 79,000 |
| 1991/08/30 | 790 | 807 | 790 | 790 | 183,000 |
| 1991/08/29 | 782 | 792 | 782 | 789 | 36,000 |
| 1991/08/28 | 775 | 789 | 775 | 776 | 237,000 |
| 1991/08/27 | 754 | 775 | 751 | 765 | 220,000 |
| 1991/08/26 | 789 | 795 | 749 | 755 | 128,000 |
| 1991/08/23 | 789 | 791 | 785 | 789 | 191,000 |
| 1991/08/22 | 790 | 790 | 780 | 785 | 163,000 |
| 1991/08/21 | 762 | 780 | 760 | 770 | 193,000 |
| 1991/08/20 | 750 | 761 | 738 | 754 | 241,000 |
| 1991/08/19 | 799 | 799 | 755 | 755 | 228,000 |
| 1991/08/16 | 814 | 814 | 800 | 800 | 144,000 |
| 1991/08/15 | 829 | 829 | 804 | 804 | 154,000 |
| 1991/08/14 | 797 | 829 | 794 | 829 | 228,000 |
| 1991/08/13 | 793 | 800 | 791 | 797 | 155,000 |
| 1991/08/12 | 821 | 821 | 801 | 803 | 245,000 |
| 1991/08/09 | 825 | 826 | 815 | 821 | 220,000 |
| 1991/08/08 | 817 | 835 | 817 | 835 | 143,000 |
| 1991/08/07 | 806 | 814 | 800 | 810 | 138,000 |
| 1991/08/06 | 805 | 810 | 801 | 801 | 89,000 |
| 1991/08/05 | 800 | 816 | 800 | 801 | 145,000 |
| 1991/08/02 | 801 | 807 | 795 | 795 | 129,000 |
| 1991/08/01 | 815 | 817 | 800 | 803 | 85,000 |
| 1991/07/31 | 808 | 808 | 798 | 805 | 144,000 |
| 1991/07/30 | 799 | 799 | 789 | 798 | 136,000 |
| 1991/07/29 | 800 | 800 | 794 | 794 | 86,000 |
| 1991/07/26 | 782 | 795 | 771 | 794 | 148,000 |
| 1991/07/25 | 797 | 800 | 787 | 800 | 56,000 |
| 1991/07/24 | 765 | 777 | 762 | 777 | 150,000 |
| 1991/07/23 | 755 | 755 | 739 | 755 | 58,000 |
| 1991/07/22 | 755 | 755 | 745 | 745 | 148,000 |
| 1991/07/19 | 750 | 751 | 745 | 751 | 142,000 |
| 1991/07/18 | 773 | 773 | 740 | 750 | 62,000 |
| 1991/07/17 | 772 | 778 | 770 | 773 | 96,000 |
| 1991/07/16 | 794 | 794 | 779 | 790 | 75,000 |
| 1991/07/15 | 770 | 780 | 767 | 779 | 118,000 |
| 1991/07/12 | 767 | 771 | 760 | 767 | 177,000 |
| 1991/07/11 | 770 | 784 | 765 | 767 | 253,000 |
| 1991/07/10 | 740 | 771 | 732 | 765 | 157,000 |
| 1991/07/09 | 736 | 745 | 705 | 720 | 473,000 |
| 1991/07/08 | 780 | 781 | 725 | 725 | 228,000 |
| 1991/07/05 | 791 | 795 | 785 | 790 | 80,000 |
| 1991/07/04 | 801 | 815 | 791 | 791 | 121,000 |
| 1991/07/03 | 824 | 825 | 801 | 816 | 93,000 |
| 1991/07/02 | 828 | 842 | 813 | 830 | 164,000 |
| 1991/07/01 | 815 | 830 | 801 | 828 | 270,000 |
| 1991/06/28 | 809 | 811 | 785 | 785 | 249,000 |
| 1991/06/27 | 792 | 810 | 792 | 799 | 121,000 |
| 1991/06/26 | 814 | 823 | 810 | 812 | 190,000 |
| 1991/06/25 | 801 | 822 | 801 | 814 | 203,000 |
| 1991/06/24 | 828 | 828 | 820 | 820 | 155,000 |
| 1991/06/21 | 839 | 860 | 823 | 860 | 192,000 |
| 1991/06/20 | 831 | 850 | 816 | 845 | 424,000 |
| 1991/06/19 | 840 | 845 | 820 | 833 | 178,000 |
| 1991/06/18 | 871 | 875 | 855 | 860 | 558,000 |
| 1991/06/17 | 890 | 890 | 875 | 876 | 128,000 |
| 1991/06/14 | 896 | 896 | 875 | 890 | 2,195,000 |
| 1991/06/13 | 840 | 865 | 836 | 865 | 384,000 |
| 1991/06/12 | 865 | 870 | 855 | 860 | 243,000 |
| 1991/06/11 | 854 | 870 | 851 | 865 | 289,000 |
| 1991/06/10 | 872 | 872 | 860 | 860 | 111,000 |
| 1991/06/07 | 863 | 878 | 863 | 866 | 118,000 |
| 1991/06/06 | 880 | 882 | 855 | 855 | 180,000 |
| 1991/06/05 | 885 | 894 | 883 | 893 | 226,000 |
| 1991/06/04 | 891 | 899 | 883 | 883 | 272,000 |
| 1991/06/03 | 894 | 910 | 894 | 910 | 181,000 |
| 1991/05/31 | 880 | 905 | 880 | 904 | 192,000 |
| 1991/05/30 | 876 | 877 | 871 | 877 | 139,000 |
| 1991/05/29 | 875 | 880 | 873 | 877 | 258,000 |
| 1991/05/28 | 868 | 875 | 868 | 870 | 137,000 |
| 1991/05/27 | 868 | 890 | 868 | 870 | 87,000 |
| 1991/05/24 | 865 | 880 | 857 | 880 | 318,000 |
| 1991/05/23 | 864 | 869 | 851 | 855 | 198,000 |
| 1991/05/22 | 879 | 895 | 859 | 864 | 140,000 |
| 1991/05/21 | 849 | 870 | 849 | 869 | 173,000 |
| 1991/05/20 | 898 | 898 | 869 | 869 | 170,000 |
| 1991/05/17 | 898 | 899 | 889 | 899 | 335,000 |
| 1991/05/16 | 888 | 895 | 888 | 888 | 210,000 |
| 1991/05/15 | 894 | 895 | 885 | 892 | 122,000 |
| 1991/05/14 | 892 | 903 | 890 | 901 | 143,000 |
| 1991/05/13 | 899 | 905 | 899 | 899 | 165,000 |
| 1991/05/10 | 893 | 904 | 893 | 900 | 140,000 |
| 1991/05/09 | 901 | 905 | 897 | 903 | 260,000 |
| 1991/05/08 | 897 | 903 | 880 | 903 | 180,000 |
| 1991/05/07 | 905 | 905 | 896 | 900 | 118,000 |
| 1991/05/02 | 900 | 915 | 899 | 910 | 165,000 |
| 1991/05/01 | 901 | 910 | 901 | 909 | 203,000 |
| 1991/04/30 | 912 | 912 | 897 | 897 | 203,000 |
| 1991/04/26 | 916 | 920 | 902 | 911 | 350,000 |
| 1991/04/25 | 923 | 924 | 902 | 906 | 222,000 |
| 1991/04/24 | 929 | 934 | 922 | 933 | 388,000 |
| 1991/04/23 | 912 | 922 | 910 | 922 | 560,000 |
| 1991/04/22 | 935 | 935 | 922 | 922 | 530,000 |
| 1991/04/19 | 920 | 938 | 917 | 935 | 932,000 |
| 1991/04/18 | 920 | 928 | 902 | 910 | 655,000 |
| 1991/04/17 | 935 | 950 | 925 | 925 | 973,000 |
| 1991/04/16 | 925 | 940 | 918 | 926 | 375,000 |
| 1991/04/15 | 945 | 946 | 935 | 935 | 349,000 |
| 1991/04/12 | 952 | 952 | 935 | 947 | 611,000 |
| 1991/04/11 | 957 | 959 | 936 | 950 | 576,000 |
| 1991/04/10 | 940 | 955 | 935 | 938 | 901,000 |
| 1991/04/09 | 975 | 975 | 945 | 950 | 1,043,000 |
| 1991/04/08 | 978 | 990 | 962 | 979 | 3,480,000 |
| 1991/04/05 | 958 | 986 | 955 | 982 | 5,644,000 |
| 1991/04/04 | 944 | 962 | 931 | 955 | 5,150,000 |
| 1991/04/03 | 905 | 939 | 904 | 936 | 4,868,000 |
| 1991/04/02 | 852 | 897 | 849 | 895 | 1,717,000 |
| 1991/04/01 | 858 | 858 | 841 | 851 | 364,000 |
| 1991/03/29 | 858 | 865 | 848 | 860 | 380,000 |
| 1991/03/28 | 829 | 850 | 826 | 848 | 359,000 |
| 1991/03/27 | 850 | 858 | 830 | 830 | 431,000 |
| 1991/03/26 | 881 | 884 | 843 | 843 | 581,000 |
| 1991/03/26 | 1 -> 1.03 分割 | ||||
| 1991/03/25 | 873 | 892 | 873 | 892 | 474,000 |
| 1991/03/22 | 880 | 904 | 872 | 872 | 554,000 |
| 1991/03/20 | 885 | 891 | 882 | 882 | 419,000 |
| 1991/03/19 | 895 | 905 | 890 | 904 | 192,000 |
| 1991/03/18 | 915 | 919 | 908 | 908 | 258,000 |
| 1991/03/15 | 915 | 918 | 905 | 910 | 738,000 |
| 1991/03/14 | 925 | 926 | 903 | 920 | 776,000 |
| 1991/03/13 | 910 | 934 | 904 | 905 | 2,820,999 |
| 1991/03/12 | 882 | 895 | 881 | 890 | 424,000 |
| 1991/03/11 | 899 | 899 | 877 | 895 | 472,000 |
| 1991/03/08 | 870 | 900 | 867 | 890 | 2,913,999 |
| 1991/03/07 | 859 | 869 | 849 | 851 | 628,000 |
| 1991/03/06 | 830 | 871 | 826 | 869 | 1,215,000 |
| 1991/03/05 | 800 | 820 | 800 | 806 | 215,000 |
| 1991/03/04 | 799 | 820 | 792 | 801 | 191,000 |
| 1991/03/01 | 805 | 816 | 800 | 801 | 358,000 |
| 1991/02/28 | 785 | 820 | 785 | 816 | 283,000 |
| 1991/02/27 | 790 | 809 | 780 | 781 | 334,000 |
| 1991/02/26 | 843 | 848 | 810 | 810 | 505,000 |
| 1991/02/25 | 849 | 849 | 805 | 843 | 359,000 |
| 1991/02/22 | 829 | 852 | 815 | 839 | 497,000 |
| 1991/02/21 | 838 | 882 | 821 | 839 | 2,887,999 |
| 1991/02/20 | 786 | 839 | 773 | 838 | 1,994,000 |
| 1991/02/19 | 745 | 810 | 740 | 781 | 1,233,000 |
| 1991/02/18 | 730 | 745 | 724 | 745 | 321,000 |
| 1991/02/15 | 695 | 707 | 686 | 707 | 367,000 |
| 1991/02/14 | 700 | 710 | 681 | 705 | 273,000 |
| 1991/02/13 | 710 | 710 | 690 | 700 | 168,000 |
| 1991/02/12 | 696 | 718 | 696 | 701 | 282,000 |
| 1991/02/08 | 665 | 685 | 664 | 685 | 297,000 |
| 1991/02/07 | 671 | 681 | 662 | 675 | 115,000 |
| 1991/02/06 | 670 | 698 | 660 | 670 | 231,000 |
| 1991/02/05 | 670 | 670 | 645 | 660 | 151,000 |
| 1991/02/04 | 663 | 663 | 657 | 662 | 122,000 |
| 1991/02/01 | 678 | 678 | 648 | 648 | 73,000 |
| 1991/01/31 | 690 | 690 | 668 | 668 | 121,000 |
| 1991/01/30 | 680 | 689 | 668 | 688 | 119,000 |
| 1991/01/29 | 679 | 679 | 675 | 675 | 46,000 |
| 1991/01/28 | 669 | 680 | 665 | 679 | 86,000 |
| 1991/01/25 | 680 | 681 | 651 | 651 | 229,000 |
| 1991/01/24 | 669 | 673 | 661 | 667 | 251,000 |
| 1991/01/23 | 675 | 675 | 650 | 659 | 120,000 |
| 1991/01/22 | 660 | 667 | 659 | 665 | 84,000 |
| 1991/01/21 | 670 | 670 | 650 | 660 | 106,000 |
| 1991/01/18 | 675 | 675 | 655 | 669 | 342,000 |
| 1991/01/17 | 635 | 665 | 630 | 665 | 115,000 |
| 1991/01/16 | 630 | 645 | 630 | 645 | 136,000 |
| 1991/01/14 | 638 | 668 | 638 | 668 | 116,000 |
| 1991/01/11 | 645 | 655 | 638 | 640 | 229,000 |
| 1991/01/10 | 640 | 670 | 638 | 638 | 300,000 |
| 1991/01/09 | 640 | 670 | 639 | 669 | 138,000 |
| 1991/01/08 | 650 | 650 | 635 | 649 | 93,000 |
| 1991/01/07 | 709 | 710 | 699 | 705 | 66,000 |
| 1991/01/04 | 695 | 720 | 683 | 720 | 86,000 |