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 |
|---|---|---|---|---|---|
| 1996/12/30 | 860 | 860 | 830 | 840 | 136,000 |
| 1996/12/27 | 849 | 855 | 836 | 850 | 409,000 |
| 1996/12/26 | 868 | 868 | 821 | 839 | 715,000 |
| 1996/12/25 | 862 | 870 | 848 | 859 | 305,000 |
| 1996/12/24 | 879 | 879 | 865 | 865 | 446,000 |
| 1996/12/20 | 880 | 886 | 869 | 869 | 359,000 |
| 1996/12/19 | 890 | 893 | 876 | 876 | 481,000 |
| 1996/12/18 | 889 | 895 | 889 | 890 | 176,000 |
| 1996/12/17 | 890 | 899 | 871 | 888 | 531,000 |
| 1996/12/16 | 910 | 911 | 891 | 891 | 221,000 |
| 1996/12/13 | 915 | 920 | 890 | 903 | 1,901,000 |
| 1996/12/12 | 915 | 933 | 912 | 924 | 656,000 |
| 1996/12/11 | 915 | 920 | 895 | 914 | 282,000 |
| 1996/12/10 | 891 | 915 | 890 | 910 | 292,000 |
| 1996/12/09 | 887 | 890 | 877 | 881 | 304,000 |
| 1996/12/06 | 895 | 895 | 867 | 867 | 349,000 |
| 1996/12/05 | 889 | 898 | 889 | 890 | 271,000 |
| 1996/12/04 | 880 | 889 | 880 | 888 | 407,000 |
| 1996/12/03 | 880 | 890 | 875 | 890 | 787,000 |
| 1996/12/02 | 910 | 915 | 873 | 873 | 397,000 |
| 1996/11/29 | 911 | 920 | 911 | 917 | 359,000 |
| 1996/11/28 | 930 | 940 | 912 | 930 | 1,017,000 |
| 1996/11/27 | 953 | 960 | 947 | 947 | 160,000 |
| 1996/11/26 | 971 | 971 | 960 | 961 | 326,000 |
| 1996/11/25 | 972 | 972 | 960 | 961 | 129,000 |
| 1996/11/22 | 965 | 969 | 956 | 969 | 215,000 |
| 1996/11/21 | 965 | 970 | 959 | 966 | 325,000 |
| 1996/11/20 | 961 | 964 | 957 | 962 | 310,000 |
| 1996/11/19 | 955 | 961 | 951 | 961 | 236,000 |
| 1996/11/18 | 964 | 964 | 951 | 959 | 163,000 |
| 1996/11/15 | 970 | 970 | 952 | 954 | 219,000 |
| 1996/11/14 | 974 | 974 | 960 | 960 | 180,000 |
| 1996/11/13 | 974 | 975 | 965 | 974 | 207,000 |
| 1996/11/12 | 979 | 980 | 960 | 960 | 269,000 |
| 1996/11/11 | 973 | 974 | 965 | 970 | 119,000 |
| 1996/11/08 | 953 | 975 | 950 | 974 | 621,000 |
| 1996/11/07 | 970 | 970 | 951 | 953 | 404,000 |
| 1996/11/06 | 960 | 968 | 956 | 960 | 420,000 |
| 1996/11/05 | 960 | 960 | 955 | 955 | 101,000 |
| 1996/11/01 | 962 | 970 | 951 | 960 | 486,000 |
| 1996/10/31 | 975 | 980 | 959 | 961 | 295,000 |
| 1996/10/30 | 994 | 994 | 980 | 980 | 677,000 |
| 1996/10/29 | 975 | 999 | 975 | 989 | 2,238,000 |
| 1996/10/28 | 968 | 975 | 963 | 975 | 186,000 |
| 1996/10/25 | 979 | 979 | 960 | 969 | 667,000 |
| 1996/10/24 | 967 | 983 | 962 | 983 | 507,000 |
| 1996/10/23 | 970 | 975 | 960 | 967 | 834,000 |
| 1996/10/22 | 966 | 978 | 966 | 973 | 501,000 |
| 1996/10/21 | 990 | 991 | 971 | 975 | 1,236,000 |
| 1996/10/18 | 995 | 998 | 985 | 991 | 1,879,000 |
| 1996/10/17 | 979 | 997 | 974 | 992 | 4,725,000 |
| 1996/10/16 | 955 | 980 | 950 | 972 | 2,381,000 |
| 1996/10/15 | 951 | 954 | 945 | 954 | 1,081,000 |
| 1996/10/14 | 938 | 950 | 938 | 948 | 1,072,000 |
| 1996/10/11 | 949 | 950 | 936 | 942 | 1,098,000 |
| 1996/10/09 | 945 | 950 | 941 | 950 | 960,000 |
| 1996/10/08 | 947 | 950 | 941 | 950 | 564,000 |
| 1996/10/07 | 949 | 949 | 940 | 948 | 122,000 |
| 1996/10/04 | 943 | 951 | 938 | 949 | 833,000 |
| 1996/10/03 | 950 | 950 | 939 | 940 | 363,000 |
| 1996/10/02 | 952 | 953 | 946 | 950 | 362,000 |
| 1996/10/01 | 948 | 953 | 938 | 950 | 649,000 |
| 1996/09/30 | 950 | 950 | 946 | 946 | 154,000 |
| 1996/09/27 | 947 | 950 | 942 | 949 | 500,000 |
| 1996/09/26 | 946 | 954 | 936 | 948 | 669,000 |
| 1996/09/25 | 925 | 940 | 925 | 940 | 500,000 |
| 1996/09/24 | 941 | 941 | 922 | 927 | 400,000 |
| 1996/09/20 | 952 | 952 | 935 | 938 | 514,000 |
| 1996/09/19 | 941 | 955 | 940 | 953 | 1,033,000 |
| 1996/09/18 | 934 | 944 | 934 | 941 | 879,000 |
| 1996/09/17 | 932 | 937 | 929 | 934 | 626,000 |
| 1996/09/13 | 922 | 928 | 914 | 925 | 1,761,000 |
| 1996/09/12 | 914 | 920 | 910 | 912 | 347,000 |
| 1996/09/11 | 919 | 920 | 911 | 920 | 323,000 |
| 1996/09/10 | 921 | 931 | 919 | 919 | 414,000 |
| 1996/09/09 | 935 | 935 | 910 | 911 | 241,000 |
| 1996/09/06 | 935 | 936 | 925 | 925 | 310,000 |
| 1996/09/05 | 929 | 948 | 920 | 939 | 778,000 |
| 1996/09/04 | 920 | 922 | 908 | 922 | 402,000 |
| 1996/09/03 | 900 | 914 | 895 | 913 | 731,000 |
| 1996/09/02 | 902 | 910 | 896 | 896 | 293,000 |
| 1996/08/30 | 916 | 920 | 905 | 905 | 600,000 |
| 1996/08/29 | 939 | 952 | 925 | 926 | 1,019,000 |
| 1996/08/28 | 910 | 954 | 905 | 934 | 2,664,000 |
| 1996/08/27 | 883 | 917 | 883 | 905 | 313,000 |
| 1996/08/26 | 900 | 900 | 886 | 891 | 90,000 |
| 1996/08/23 | 925 | 926 | 900 | 910 | 202,000 |
| 1996/08/22 | 930 | 930 | 919 | 925 | 227,000 |
| 1996/08/21 | 911 | 933 | 910 | 933 | 545,000 |
| 1996/08/20 | 897 | 917 | 890 | 903 | 191,000 |
| 1996/08/19 | 886 | 898 | 883 | 890 | 266,000 |
| 1996/08/16 | 883 | 886 | 880 | 883 | 210,000 |
| 1996/08/15 | 874 | 882 | 872 | 878 | 187,000 |
| 1996/08/14 | 861 | 875 | 861 | 869 | 170,000 |
| 1996/08/13 | 847 | 870 | 842 | 870 | 223,000 |
| 1996/08/12 | 849 | 850 | 841 | 841 | 168,000 |
| 1996/08/09 | 849 | 850 | 840 | 849 | 642,000 |
| 1996/08/08 | 836 | 845 | 833 | 840 | 377,000 |
| 1996/08/07 | 841 | 846 | 831 | 831 | 185,000 |
| 1996/08/06 | 845 | 850 | 842 | 843 | 194,000 |
| 1996/08/05 | 850 | 861 | 850 | 852 | 272,000 |
| 1996/08/02 | 842 | 849 | 840 | 845 | 273,000 |
| 1996/08/01 | 830 | 836 | 825 | 834 | 300,000 |
| 1996/07/31 | 848 | 848 | 825 | 825 | 255,000 |
| 1996/07/30 | 849 | 852 | 836 | 852 | 249,000 |
| 1996/07/29 | 873 | 873 | 857 | 857 | 127,000 |
| 1996/07/26 | 862 | 867 | 856 | 867 | 272,000 |
| 1996/07/25 | 856 | 856 | 835 | 853 | 464,000 |
| 1996/07/24 | 865 | 865 | 848 | 856 | 422,000 |
| 1996/07/23 | 873 | 875 | 855 | 873 | 352,000 |
| 1996/07/22 | 903 | 903 | 880 | 880 | 185,000 |
| 1996/07/19 | 893 | 909 | 886 | 906 | 271,000 |
| 1996/07/18 | 879 | 884 | 878 | 883 | 144,000 |
| 1996/07/17 | 899 | 900 | 873 | 874 | 421,000 |
| 1996/07/16 | 890 | 900 | 890 | 894 | 361,000 |
| 1996/07/15 | 890 | 900 | 890 | 900 | 177,000 |
| 1996/07/12 | 887 | 905 | 887 | 896 | 329,000 |
| 1996/07/11 | 896 | 907 | 891 | 907 | 240,000 |
| 1996/07/10 | 910 | 915 | 898 | 898 | 287,000 |
| 1996/07/09 | 894 | 911 | 894 | 907 | 521,000 |
| 1996/07/08 | 899 | 910 | 891 | 899 | 509,000 |
| 1996/07/05 | 926 | 926 | 911 | 911 | 350,000 |
| 1996/07/04 | 925 | 932 | 924 | 926 | 229,000 |
| 1996/07/03 | 925 | 932 | 925 | 932 | 448,000 |
| 1996/07/02 | 957 | 957 | 930 | 934 | 556,000 |
| 1996/07/01 | 955 | 955 | 945 | 949 | 179,000 |
| 1996/06/28 | 956 | 958 | 947 | 958 | 300,000 |
| 1996/06/27 | 952 | 959 | 945 | 949 | 435,000 |
| 1996/06/26 | 967 | 967 | 951 | 962 | 734,000 |
| 1996/06/25 | 968 | 970 | 959 | 969 | 536,000 |
| 1996/06/24 | 981 | 984 | 970 | 971 | 1,219,000 |
| 1996/06/21 | 953 | 988 | 949 | 988 | 1,880,000 |
| 1996/06/20 | 940 | 953 | 935 | 947 | 1,764,000 |
| 1996/06/19 | 930 | 940 | 928 | 938 | 644,000 |
| 1996/06/18 | 937 | 942 | 920 | 934 | 927,000 |
| 1996/06/17 | 908 | 940 | 908 | 931 | 1,557,000 |
| 1996/06/14 | 910 | 915 | 900 | 905 | 1,957,000 |
| 1996/06/13 | 904 | 904 | 895 | 900 | 478,000 |
| 1996/06/12 | 895 | 905 | 890 | 902 | 817,000 |
| 1996/06/11 | 890 | 890 | 873 | 885 | 711,000 |
| 1996/06/10 | 896 | 905 | 885 | 890 | 379,000 |
| 1996/06/07 | 909 | 912 | 890 | 898 | 701,000 |
| 1996/06/06 | 918 | 934 | 902 | 909 | 2,250,000 |
| 1996/06/05 | 888 | 926 | 884 | 919 | 3,901,000 |
| 1996/06/04 | 869 | 888 | 861 | 884 | 1,998,000 |
| 1996/06/03 | 856 | 875 | 856 | 865 | 1,157,000 |
| 1996/05/31 | 860 | 878 | 855 | 862 | 1,144,000 |
| 1996/05/30 | 845 | 871 | 844 | 860 | 1,996,000 |
| 1996/05/29 | 854 | 854 | 846 | 846 | 1,023,000 |
| 1996/05/28 | 844 | 862 | 839 | 857 | 1,116,000 |
| 1996/05/27 | 842 | 846 | 830 | 837 | 439,000 |
| 1996/05/24 | 840 | 851 | 836 | 840 | 1,116,000 |
| 1996/05/23 | 826 | 865 | 826 | 845 | 4,397,000 |
| 1996/05/22 | 820 | 830 | 816 | 830 | 443,000 |
| 1996/05/21 | 823 | 829 | 820 | 820 | 416,000 |
| 1996/05/20 | 825 | 832 | 820 | 820 | 382,000 |
| 1996/05/17 | 825 | 833 | 818 | 820 | 1,287,000 |
| 1996/05/16 | 835 | 835 | 820 | 826 | 811,000 |
| 1996/05/15 | 807 | 828 | 807 | 825 | 519,000 |
| 1996/05/14 | 806 | 810 | 804 | 805 | 226,000 |
| 1996/05/13 | 815 | 815 | 806 | 806 | 167,000 |
| 1996/05/10 | 809 | 815 | 805 | 812 | 575,000 |
| 1996/05/09 | 826 | 826 | 804 | 819 | 551,000 |
| 1996/05/08 | 802 | 825 | 802 | 820 | 685,000 |
| 1996/05/07 | 805 | 809 | 800 | 808 | 304,000 |
| 1996/05/02 | 800 | 810 | 800 | 810 | 466,000 |
| 1996/05/01 | 822 | 825 | 800 | 805 | 396,000 |
| 1996/04/30 | 822 | 837 | 820 | 825 | 901,000 |
| 1996/04/26 | 827 | 835 | 812 | 832 | 1,729,000 |
| 1996/04/25 | 821 | 844 | 808 | 832 | 3,533,000 |
| 1996/04/24 | 778 | 795 | 778 | 794 | 1,159,000 |
| 1996/04/23 | 794 | 794 | 780 | 786 | 584,000 |
| 1996/04/22 | 782 | 797 | 774 | 797 | 1,315,000 |
| 1996/04/19 | 765 | 782 | 763 | 779 | 1,558,000 |
| 1996/04/18 | 750 | 765 | 749 | 765 | 394,000 |
| 1996/04/17 | 750 | 760 | 750 | 755 | 365,000 |
| 1996/04/16 | 758 | 764 | 755 | 760 | 759,000 |
| 1996/04/15 | 746 | 755 | 746 | 751 | 291,000 |
| 1996/04/12 | 740 | 747 | 736 | 747 | 935,000 |
| 1996/04/11 | 725 | 740 | 725 | 740 | 549,000 |
| 1996/04/10 | 730 | 740 | 715 | 715 | 1,273,000 |
| 1996/04/09 | 725 | 735 | 711 | 711 | 657,000 |
| 1996/04/08 | 735 | 735 | 711 | 718 | 427,000 |
| 1996/04/05 | 750 | 750 | 732 | 732 | 364,000 |
| 1996/04/04 | 750 | 753 | 743 | 750 | 222,000 |
| 1996/04/03 | 743 | 755 | 738 | 740 | 580,000 |
| 1996/04/02 | 759 | 759 | 730 | 733 | 512,000 |
| 1996/04/01 | 780 | 781 | 750 | 750 | 447,000 |
| 1996/03/29 | 757 | 757 | 751 | 751 | 306,000 |
| 1996/03/28 | 770 | 775 | 755 | 755 | 312,000 |
| 1996/03/27 | 780 | 782 | 774 | 775 | 265,000 |
| 1996/03/26 | 775 | 785 | 770 | 780 | 411,000 |
| 1996/03/25 | 789 | 795 | 770 | 770 | 588,000 |
| 1996/03/22 | 776 | 779 | 764 | 770 | 275,000 |
| 1996/03/21 | 769 | 770 | 751 | 766 | 180,000 |
| 1996/03/19 | 762 | 769 | 758 | 767 | 457,000 |
| 1996/03/18 | 769 | 770 | 751 | 760 | 256,000 |
| 1996/03/15 | 730 | 774 | 730 | 760 | 963,000 |
| 1996/03/14 | 705 | 727 | 703 | 720 | 236,000 |
| 1996/03/13 | 725 | 725 | 700 | 703 | 399,000 |
| 1996/03/12 | 715 | 720 | 709 | 720 | 212,000 |
| 1996/03/11 | 712 | 720 | 705 | 705 | 220,000 |
| 1996/03/08 | 705 | 720 | 705 | 720 | 3,237,000 |
| 1996/03/07 | 726 | 727 | 712 | 725 | 216,000 |
| 1996/03/06 | 724 | 734 | 711 | 730 | 208,000 |
| 1996/03/05 | 710 | 729 | 710 | 711 | 281,000 |
| 1996/03/04 | 707 | 712 | 707 | 710 | 98,000 |
| 1996/03/01 | 705 | 718 | 702 | 707 | 209,000 |
| 1996/02/29 | 707 | 717 | 705 | 705 | 153,000 |
| 1996/02/28 | 714 | 722 | 708 | 717 | 251,000 |
| 1996/02/27 | 710 | 722 | 710 | 715 | 333,000 |
| 1996/02/26 | 727 | 737 | 722 | 736 | 231,000 |
| 1996/02/23 | 710 | 710 | 690 | 692 | 146,000 |
| 1996/02/22 | 690 | 699 | 690 | 690 | 146,000 |
| 1996/02/21 | 699 | 705 | 690 | 690 | 146,000 |
| 1996/02/20 | 710 | 716 | 702 | 716 | 112,000 |
| 1996/02/19 | 709 | 723 | 709 | 718 | 123,000 |
| 1996/02/16 | 723 | 723 | 700 | 709 | 342,000 |
| 1996/02/15 | 750 | 754 | 714 | 725 | 215,000 |
| 1996/02/14 | 749 | 750 | 735 | 749 | 200,000 |
| 1996/02/13 | 759 | 759 | 729 | 749 | 269,000 |
| 1996/02/09 | 745 | 760 | 735 | 751 | 1,014,000 |
| 1996/02/08 | 737 | 745 | 729 | 742 | 616,000 |
| 1996/02/07 | 746 | 746 | 717 | 717 | 810,000 |
| 1996/02/06 | 690 | 708 | 690 | 706 | 103,000 |
| 1996/02/05 | 690 | 703 | 690 | 690 | 195,000 |
| 1996/02/02 | 682 | 700 | 682 | 683 | 177,000 |
| 1996/02/01 | 687 | 690 | 682 | 690 | 135,000 |
| 1996/01/31 | 704 | 704 | 685 | 687 | 129,000 |
| 1996/01/30 | 703 | 712 | 701 | 701 | 179,000 |
| 1996/01/29 | 704 | 707 | 701 | 703 | 94,000 |
| 1996/01/26 | 673 | 710 | 673 | 694 | 228,000 |
| 1996/01/25 | 714 | 714 | 685 | 693 | 269,000 |
| 1996/01/24 | 684 | 714 | 676 | 714 | 211,000 |
| 1996/01/23 | 674 | 685 | 661 | 664 | 79,000 |
| 1996/01/22 | 675 | 675 | 653 | 665 | 91,000 |
| 1996/01/19 | 679 | 682 | 665 | 665 | 148,000 |
| 1996/01/18 | 685 | 692 | 673 | 679 | 200,000 |
| 1996/01/17 | 710 | 714 | 685 | 685 | 184,000 |
| 1996/01/16 | 676 | 708 | 676 | 700 | 258,000 |
| 1996/01/12 | 700 | 708 | 670 | 672 | 448,000 |
| 1996/01/11 | 704 | 709 | 700 | 700 | 306,000 |
| 1996/01/10 | 700 | 729 | 695 | 719 | 797,000 |
| 1996/01/09 | 699 | 708 | 696 | 700 | 478,000 |
| 1996/01/08 | 689 | 700 | 680 | 700 | 536,000 |
| 1996/01/05 | 623 | 710 | 623 | 690 | 961,000 |
| 1996/01/04 | 649 | 650 | 633 | 633 | 141,000 |