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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,080 | 1,090 | 1,070 | 1,080 | 244,000 |
| 1997/12/29 | 1,070 | 1,080 | 1,050 | 1,070 | 416,000 |
| 1997/12/26 | 1,100 | 1,110 | 1,070 | 1,070 | 403,000 |
| 1997/12/25 | 1,100 | 1,150 | 1,090 | 1,110 | 823,000 |
| 1997/12/24 | 1,070 | 1,100 | 1,070 | 1,080 | 358,000 |
| 1997/12/22 | 1,120 | 1,120 | 1,060 | 1,070 | 665,000 |
| 1997/12/19 | 1,140 | 1,160 | 1,120 | 1,120 | 948,000 |
| 1997/12/18 | 1,190 | 1,210 | 1,170 | 1,190 | 859,000 |
| 1997/12/17 | 1,200 | 1,240 | 1,170 | 1,230 | 975,000 |
| 1997/12/16 | 1,210 | 1,230 | 1,190 | 1,190 | 667,000 |
| 1997/12/15 | 1,190 | 1,210 | 1,180 | 1,210 | 321,000 |
| 1997/12/12 | 1,200 | 1,200 | 1,170 | 1,200 | 1,662,000 |
| 1997/12/11 | 1,190 | 1,190 | 1,160 | 1,180 | 346,000 |
| 1997/12/10 | 1,220 | 1,220 | 1,190 | 1,190 | 304,000 |
| 1997/12/09 | 1,190 | 1,230 | 1,190 | 1,220 | 513,000 |
| 1997/12/08 | 1,200 | 1,200 | 1,180 | 1,180 | 325,000 |
| 1997/12/05 | 1,200 | 1,220 | 1,190 | 1,200 | 416,000 |
| 1997/12/04 | 1,200 | 1,220 | 1,190 | 1,190 | 423,000 |
| 1997/12/03 | 1,210 | 1,220 | 1,200 | 1,210 | 264,000 |
| 1997/12/02 | 1,220 | 1,220 | 1,180 | 1,190 | 354,000 |
| 1997/12/01 | 1,190 | 1,240 | 1,190 | 1,230 | 389,000 |
| 1997/11/28 | 1,230 | 1,230 | 1,190 | 1,190 | 449,000 |
| 1997/11/27 | 1,210 | 1,220 | 1,190 | 1,210 | 561,000 |
| 1997/11/26 | 1,200 | 1,210 | 1,150 | 1,200 | 587,000 |
| 1997/11/25 | 1,120 | 1,200 | 1,120 | 1,200 | 1,157,000 |
| 1997/11/21 | 1,200 | 1,220 | 1,190 | 1,220 | 587,000 |
| 1997/11/20 | 1,160 | 1,200 | 1,140 | 1,180 | 432,000 |
| 1997/11/19 | 1,140 | 1,160 | 1,120 | 1,140 | 273,000 |
| 1997/11/18 | 1,140 | 1,190 | 1,130 | 1,170 | 556,000 |
| 1997/11/17 | 1,090 | 1,190 | 1,080 | 1,160 | 629,000 |
| 1997/11/14 | 1,100 | 1,110 | 1,030 | 1,080 | 1,720,000 |
| 1997/11/13 | 1,110 | 1,140 | 1,100 | 1,140 | 458,000 |
| 1997/11/12 | 1,150 | 1,170 | 1,120 | 1,140 | 810,000 |
| 1997/11/11 | 1,140 | 1,140 | 1,110 | 1,120 | 462,000 |
| 1997/11/10 | 1,120 | 1,150 | 1,110 | 1,120 | 616,000 |
| 1997/11/07 | 1,150 | 1,170 | 1,140 | 1,160 | 666,000 |
| 1997/11/06 | 1,160 | 1,200 | 1,160 | 1,190 | 390,000 |
| 1997/11/05 | 1,160 | 1,170 | 1,140 | 1,160 | 408,000 |
| 1997/11/04 | 1,160 | 1,180 | 1,140 | 1,170 | 616,000 |
| 1997/10/31 | 1,120 | 1,160 | 1,110 | 1,130 | 404,000 |
| 1997/10/30 | 1,140 | 1,140 | 1,120 | 1,140 | 756,000 |
| 1997/10/29 | 1,160 | 1,190 | 1,160 | 1,180 | 473,000 |
| 1997/10/28 | 1,140 | 1,140 | 1,110 | 1,120 | 569,000 |
| 1997/10/27 | 1,200 | 1,210 | 1,180 | 1,200 | 399,000 |
| 1997/10/24 | 1,170 | 1,240 | 1,160 | 1,240 | 595,000 |
| 1997/10/23 | 1,210 | 1,220 | 1,170 | 1,180 | 461,000 |
| 1997/10/22 | 1,230 | 1,240 | 1,220 | 1,230 | 845,000 |
| 1997/10/21 | 1,230 | 1,240 | 1,210 | 1,210 | 773,000 |
| 1997/10/20 | 1,170 | 1,200 | 1,170 | 1,190 | 244,000 |
| 1997/10/17 | 1,200 | 1,220 | 1,180 | 1,190 | 422,000 |
| 1997/10/16 | 1,200 | 1,240 | 1,200 | 1,210 | 1,253,000 |
| 1997/10/15 | 1,160 | 1,190 | 1,160 | 1,190 | 860,000 |
| 1997/10/14 | 1,170 | 1,180 | 1,140 | 1,170 | 1,180,000 |
| 1997/10/13 | 1,150 | 1,170 | 1,150 | 1,160 | 362,000 |
| 1997/10/09 | 1,160 | 1,180 | 1,150 | 1,160 | 729,000 |
| 1997/10/08 | 1,150 | 1,180 | 1,150 | 1,160 | 488,000 |
| 1997/10/07 | 1,180 | 1,190 | 1,150 | 1,150 | 480,000 |
| 1997/10/06 | 1,140 | 1,190 | 1,130 | 1,180 | 765,000 |
| 1997/10/03 | 1,110 | 1,150 | 1,090 | 1,140 | 534,000 |
| 1997/10/02 | 1,100 | 1,130 | 1,080 | 1,090 | 1,080,000 |
| 1997/10/01 | 1,060 | 1,110 | 1,050 | 1,090 | 618,000 |
| 1997/09/30 | 1,130 | 1,140 | 1,070 | 1,080 | 352,000 |
| 1997/09/29 | 1,130 | 1,140 | 1,110 | 1,140 | 483,000 |
| 1997/09/26 | 1,120 | 1,140 | 1,100 | 1,120 | 500,000 |
| 1997/09/25 | 1,120 | 1,140 | 1,100 | 1,130 | 533,000 |
| 1997/09/24 | 1,080 | 1,110 | 1,080 | 1,100 | 305,000 |
| 1997/09/22 | 1,030 | 1,070 | 1,030 | 1,060 | 217,000 |
| 1997/09/19 | 1,030 | 1,030 | 1,020 | 1,030 | 173,000 |
| 1997/09/18 | 1,040 | 1,050 | 1,030 | 1,030 | 193,000 |
| 1997/09/17 | 1,050 | 1,060 | 1,040 | 1,040 | 637,000 |
| 1997/09/16 | 1,050 | 1,050 | 1,040 | 1,040 | 275,000 |
| 1997/09/12 | 1,050 | 1,060 | 1,030 | 1,050 | 1,395,000 |
| 1997/09/11 | 1,080 | 1,080 | 1,040 | 1,050 | 457,000 |
| 1997/09/10 | 1,080 | 1,100 | 1,070 | 1,090 | 614,000 |
| 1997/09/09 | 1,060 | 1,070 | 1,050 | 1,070 | 255,000 |
| 1997/09/08 | 1,060 | 1,070 | 1,060 | 1,060 | 361,000 |
| 1997/09/05 | 1,060 | 1,070 | 1,050 | 1,070 | 124,000 |
| 1997/09/04 | 1,060 | 1,080 | 1,060 | 1,060 | 207,000 |
| 1997/09/03 | 1,040 | 1,070 | 1,040 | 1,060 | 317,000 |
| 1997/09/02 | 1,020 | 1,030 | 1,010 | 1,020 | 347,000 |
| 1997/09/01 | 1,030 | 1,040 | 1,020 | 1,020 | 350,000 |
| 1997/08/29 | 1,030 | 1,040 | 1,010 | 1,030 | 578,000 |
| 1997/08/28 | 1,070 | 1,080 | 1,040 | 1,040 | 768,000 |
| 1997/08/27 | 1,100 | 1,100 | 1,070 | 1,070 | 360,000 |
| 1997/08/26 | 1,090 | 1,120 | 1,080 | 1,110 | 244,000 |
| 1997/08/25 | 1,090 | 1,100 | 1,080 | 1,090 | 176,000 |
| 1997/08/22 | 1,120 | 1,130 | 1,090 | 1,090 | 572,000 |
| 1997/08/21 | 1,140 | 1,150 | 1,130 | 1,140 | 378,000 |
| 1997/08/20 | 1,120 | 1,130 | 1,110 | 1,130 | 750,000 |
| 1997/08/19 | 1,160 | 1,160 | 1,080 | 1,110 | 1,265,000 |
| 1997/08/18 | 1,140 | 1,150 | 1,130 | 1,140 | 613,000 |
| 1997/08/15 | 1,180 | 1,180 | 1,160 | 1,160 | 551,000 |
| 1997/08/14 | 1,180 | 1,190 | 1,170 | 1,170 | 739,000 |
| 1997/08/13 | 1,200 | 1,200 | 1,170 | 1,180 | 601,000 |
| 1997/08/12 | 1,180 | 1,200 | 1,170 | 1,200 | 760,000 |
| 1997/08/11 | 1,190 | 1,200 | 1,160 | 1,160 | 744,000 |
| 1997/08/08 | 1,210 | 1,220 | 1,200 | 1,210 | 658,000 |
| 1997/08/07 | 1,260 | 1,270 | 1,210 | 1,220 | 1,384,000 |
| 1997/08/06 | 1,220 | 1,260 | 1,210 | 1,260 | 2,430,000 |
| 1997/08/05 | 1,190 | 1,220 | 1,190 | 1,210 | 1,031,000 |
| 1997/08/04 | 1,180 | 1,210 | 1,180 | 1,190 | 698,000 |
| 1997/08/01 | 1,200 | 1,220 | 1,170 | 1,180 | 858,000 |
| 1997/07/31 | 1,210 | 1,230 | 1,200 | 1,220 | 791,000 |
| 1997/07/30 | 1,220 | 1,220 | 1,190 | 1,210 | 647,000 |
| 1997/07/29 | 1,210 | 1,230 | 1,210 | 1,220 | 1,065,000 |
| 1997/07/28 | 1,210 | 1,210 | 1,190 | 1,210 | 474,000 |
| 1997/07/25 | 1,210 | 1,220 | 1,200 | 1,200 | 376,000 |
| 1997/07/24 | 1,200 | 1,210 | 1,180 | 1,210 | 456,000 |
| 1997/07/23 | 1,220 | 1,230 | 1,180 | 1,180 | 1,092,000 |
| 1997/07/22 | 1,230 | 1,230 | 1,200 | 1,220 | 635,000 |
| 1997/07/18 | 1,210 | 1,250 | 1,200 | 1,220 | 2,472,000 |
| 1997/07/17 | 1,190 | 1,220 | 1,190 | 1,210 | 1,945,000 |
| 1997/07/16 | 1,160 | 1,190 | 1,160 | 1,190 | 1,570,000 |
| 1997/07/15 | 1,150 | 1,170 | 1,140 | 1,150 | 1,187,000 |
| 1997/07/14 | 1,140 | 1,150 | 1,130 | 1,150 | 891,000 |
| 1997/07/11 | 1,130 | 1,130 | 1,110 | 1,130 | 540,000 |
| 1997/07/10 | 1,100 | 1,130 | 1,100 | 1,120 | 525,000 |
| 1997/07/09 | 1,110 | 1,110 | 1,090 | 1,110 | 502,000 |
| 1997/07/08 | 1,110 | 1,110 | 1,090 | 1,100 | 472,000 |
| 1997/07/07 | 1,110 | 1,120 | 1,100 | 1,110 | 279,000 |
| 1997/07/04 | 1,120 | 1,120 | 1,100 | 1,110 | 556,000 |
| 1997/07/03 | 1,110 | 1,130 | 1,100 | 1,120 | 483,000 |
| 1997/07/02 | 1,110 | 1,120 | 1,090 | 1,100 | 500,000 |
| 1997/07/01 | 1,140 | 1,140 | 1,090 | 1,100 | 614,000 |
| 1997/06/30 | 1,130 | 1,150 | 1,110 | 1,150 | 801,000 |
| 1997/06/27 | 1,100 | 1,120 | 1,080 | 1,110 | 799,000 |
| 1997/06/26 | 1,140 | 1,150 | 1,110 | 1,110 | 1,335,000 |
| 1997/06/25 | 1,090 | 1,130 | 1,080 | 1,120 | 2,052,000 |
| 1997/06/24 | 1,070 | 1,090 | 1,060 | 1,080 | 1,186,000 |
| 1997/06/23 | 1,050 | 1,100 | 1,050 | 1,090 | 1,529,000 |
| 1997/06/20 | 1,060 | 1,060 | 1,040 | 1,050 | 316,000 |
| 1997/06/19 | 1,050 | 1,060 | 1,040 | 1,050 | 372,000 |
| 1997/06/18 | 1,060 | 1,060 | 1,050 | 1,060 | 299,000 |
| 1997/06/17 | 1,050 | 1,060 | 1,030 | 1,060 | 641,000 |
| 1997/06/16 | 1,040 | 1,050 | 1,030 | 1,040 | 390,000 |
| 1997/06/13 | 1,070 | 1,070 | 1,010 | 1,010 | 1,555,000 |
| 1997/06/12 | 1,020 | 1,050 | 1,010 | 1,050 | 531,000 |
| 1997/06/11 | 1,030 | 1,030 | 1,000 | 1,010 | 623,000 |
| 1997/06/10 | 1,030 | 1,030 | 1,010 | 1,030 | 562,000 |
| 1997/06/09 | 1,040 | 1,050 | 1,030 | 1,030 | 206,000 |
| 1997/06/06 | 1,060 | 1,070 | 1,020 | 1,020 | 174,000 |
| 1997/06/05 | 1,080 | 1,080 | 1,050 | 1,060 | 295,000 |
| 1997/06/04 | 1,080 | 1,090 | 1,070 | 1,080 | 1,207,000 |
| 1997/06/03 | 1,050 | 1,070 | 1,040 | 1,070 | 418,000 |
| 1997/06/02 | 1,040 | 1,050 | 1,030 | 1,050 | 201,000 |
| 1997/05/30 | 1,050 | 1,060 | 1,020 | 1,050 | 449,000 |
| 1997/05/29 | 1,040 | 1,060 | 1,030 | 1,050 | 961,000 |
| 1997/05/28 | 1,010 | 1,030 | 1,000 | 1,030 | 711,000 |
| 1997/05/27 | 1,020 | 1,020 | 1,000 | 1,010 | 708,000 |
| 1997/05/26 | 1,010 | 1,020 | 1,000 | 1,020 | 205,000 |
| 1997/05/23 | 999 | 1,010 | 991 | 1,000 | 786,000 |
| 1997/05/22 | 990 | 1,000 | 984 | 989 | 530,000 |
| 1997/05/21 | 1,010 | 1,010 | 980 | 985 | 1,196,000 |
| 1997/05/20 | 1,040 | 1,040 | 1,000 | 1,010 | 1,304,000 |
| 1997/05/19 | 1,040 | 1,060 | 1,030 | 1,040 | 946,000 |
| 1997/05/16 | 1,060 | 1,090 | 1,060 | 1,070 | 1,220,000 |
| 1997/05/15 | 1,080 | 1,080 | 1,050 | 1,070 | 574,000 |
| 1997/05/14 | 1,080 | 1,090 | 1,070 | 1,080 | 1,199,000 |
| 1997/05/13 | 1,070 | 1,100 | 1,060 | 1,090 | 1,785,000 |
| 1997/05/12 | 1,030 | 1,070 | 1,020 | 1,070 | 636,000 |
| 1997/05/09 | 1,080 | 1,080 | 1,030 | 1,050 | 1,459,000 |
| 1997/05/08 | 1,060 | 1,080 | 1,060 | 1,070 | 726,000 |
| 1997/05/07 | 1,060 | 1,080 | 1,050 | 1,070 | 1,068,000 |
| 1997/05/06 | 1,080 | 1,090 | 1,050 | 1,060 | 1,788,000 |
| 1997/05/02 | 1,050 | 1,080 | 1,050 | 1,060 | 1,663,000 |
| 1997/05/01 | 1,050 | 1,070 | 1,040 | 1,050 | 3,178,000 |
| 1997/04/30 | 1,030 | 1,040 | 1,010 | 1,040 | 2,496,000 |
| 1997/04/28 | 1,000 | 1,020 | 995 | 1,010 | 1,052,000 |
| 1997/04/25 | 998 | 1,010 | 994 | 998 | 1,195,000 |
| 1997/04/24 | 1,000 | 1,010 | 995 | 999 | 2,061,000 |
| 1997/04/23 | 990 | 1,010 | 985 | 1,000 | 2,144,000 |
| 1997/04/22 | 977 | 995 | 971 | 981 | 2,227,000 |
| 1997/04/21 | 961 | 980 | 960 | 979 | 1,300,000 |
| 1997/04/18 | 969 | 970 | 950 | 951 | 1,198,000 |
| 1997/04/17 | 955 | 973 | 952 | 964 | 2,114,000 |
| 1997/04/16 | 931 | 952 | 929 | 945 | 1,265,000 |
| 1997/04/15 | 928 | 935 | 920 | 921 | 657,000 |
| 1997/04/14 | 923 | 927 | 914 | 916 | 169,000 |
| 1997/04/11 | 910 | 936 | 910 | 932 | 848,000 |
| 1997/04/10 | 940 | 945 | 903 | 905 | 566,000 |
| 1997/04/09 | 945 | 947 | 932 | 940 | 593,000 |
| 1997/04/08 | 935 | 950 | 932 | 945 | 1,073,000 |
| 1997/04/07 | 941 | 952 | 922 | 927 | 1,038,000 |
| 1997/04/04 | 945 | 950 | 937 | 940 | 1,750,000 |
| 1997/04/03 | 928 | 945 | 923 | 936 | 2,321,000 |
| 1997/04/02 | 897 | 924 | 885 | 923 | 2,336,000 |
| 1997/04/01 | 876 | 900 | 875 | 899 | 1,022,000 |
| 1997/03/31 | 899 | 899 | 875 | 890 | 539,000 |
| 1997/03/28 | 890 | 900 | 886 | 895 | 900,000 |
| 1997/03/27 | 885 | 888 | 876 | 888 | 1,094,000 |
| 1997/03/26 | 876 | 891 | 872 | 884 | 1,341,000 |
| 1997/03/25 | 871 | 878 | 866 | 871 | 630,000 |
| 1997/03/24 | 880 | 880 | 861 | 861 | 1,235,000 |
| 1997/03/21 | 884 | 889 | 872 | 872 | 485,000 |
| 1997/03/19 | 901 | 902 | 872 | 894 | 776,000 |
| 1997/03/18 | 885 | 905 | 885 | 903 | 1,808,000 |
| 1997/03/17 | 877 | 885 | 872 | 885 | 705,000 |
| 1997/03/14 | 851 | 880 | 851 | 875 | 1,716,000 |
| 1997/03/13 | 880 | 884 | 865 | 865 | 961,000 |
| 1997/03/12 | 873 | 885 | 863 | 885 | 719,000 |
| 1997/03/11 | 856 | 872 | 850 | 870 | 458,000 |
| 1997/03/10 | 847 | 848 | 841 | 843 | 249,000 |
| 1997/03/07 | 847 | 851 | 843 | 850 | 381,000 |
| 1997/03/06 | 854 | 858 | 848 | 851 | 765,000 |
| 1997/03/05 | 864 | 864 | 847 | 847 | 1,269,000 |
| 1997/03/04 | 881 | 890 | 866 | 866 | 842,000 |
| 1997/03/03 | 879 | 879 | 860 | 871 | 740,000 |
| 1997/02/28 | 898 | 899 | 880 | 880 | 675,000 |
| 1997/02/27 | 899 | 900 | 887 | 900 | 498,000 |
| 1997/02/26 | 894 | 894 | 880 | 893 | 357,000 |
| 1997/02/25 | 878 | 895 | 870 | 875 | 1,170,000 |
| 1997/02/24 | 853 | 880 | 850 | 868 | 992,000 |
| 1997/02/21 | 910 | 910 | 863 | 863 | 1,968,000 |
| 1997/02/20 | 920 | 925 | 905 | 912 | 1,004,000 |
| 1997/02/19 | 902 | 912 | 890 | 910 | 1,176,000 |
| 1997/02/18 | 925 | 925 | 898 | 898 | 908,000 |
| 1997/02/17 | 894 | 925 | 891 | 925 | 1,058,000 |
| 1997/02/14 | 890 | 891 | 874 | 876 | 886,000 |
| 1997/02/13 | 890 | 895 | 885 | 890 | 973,000 |
| 1997/02/12 | 890 | 890 | 876 | 880 | 622,000 |
| 1997/02/10 | 863 | 890 | 859 | 885 | 275,000 |
| 1997/02/07 | 880 | 890 | 865 | 872 | 311,000 |
| 1997/02/06 | 894 | 895 | 865 | 890 | 468,000 |
| 1997/02/05 | 879 | 898 | 871 | 898 | 506,000 |
| 1997/02/04 | 880 | 905 | 876 | 881 | 531,000 |
| 1997/02/03 | 878 | 885 | 870 | 874 | 580,000 |
| 1997/01/31 | 866 | 900 | 864 | 878 | 893,000 |
| 1997/01/30 | 839 | 859 | 838 | 856 | 684,000 |
| 1997/01/29 | 810 | 850 | 809 | 846 | 867,000 |
| 1997/01/28 | 782 | 820 | 780 | 817 | 452,000 |
| 1997/01/27 | 798 | 820 | 780 | 789 | 598,000 |
| 1997/01/24 | 823 | 823 | 804 | 805 | 217,000 |
| 1997/01/23 | 808 | 840 | 800 | 830 | 473,000 |
| 1997/01/22 | 795 | 810 | 787 | 800 | 536,000 |
| 1997/01/21 | 781 | 797 | 771 | 777 | 324,000 |
| 1997/01/20 | 808 | 808 | 763 | 794 | 551,000 |
| 1997/01/17 | 809 | 823 | 809 | 812 | 322,000 |
| 1997/01/16 | 820 | 820 | 798 | 820 | 384,000 |
| 1997/01/14 | 798 | 828 | 782 | 820 | 437,000 |
| 1997/01/13 | 776 | 811 | 765 | 808 | 712,000 |
| 1997/01/10 | 781 | 783 | 756 | 773 | 1,544,000 |
| 1997/01/09 | 800 | 801 | 781 | 783 | 751,000 |
| 1997/01/08 | 823 | 823 | 780 | 800 | 759,000 |
| 1997/01/07 | 840 | 843 | 820 | 820 | 262,000 |
| 1997/01/06 | 840 | 848 | 830 | 840 | 119,000 |