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 |
|---|---|---|---|---|---|
| 2001/12/28 | 280 | 285 | 276 | 285 | 176,000 |
| 2001/12/27 | 274 | 279 | 267 | 279 | 167,000 |
| 2001/12/26 | 275 | 277 | 270 | 270 | 147,000 |
| 2001/12/25 | 290 | 290 | 280 | 280 | 174,000 |
| 2001/12/21 | 272 | 290 | 272 | 285 | 353,000 |
| 2001/12/20 | 280 | 280 | 265 | 269 | 589,000 |
| 2001/12/19 | 283 | 285 | 263 | 280 | 418,000 |
| 2001/12/18 | 296 | 305 | 281 | 286 | 375,000 |
| 2001/12/17 | 312 | 314 | 301 | 301 | 221,000 |
| 2001/12/14 | 312 | 320 | 303 | 312 | 3,216,000 |
| 2001/12/13 | 319 | 322 | 302 | 302 | 355,000 |
| 2001/12/12 | 313 | 329 | 307 | 324 | 288,000 |
| 2001/12/11 | 311 | 316 | 305 | 305 | 176,000 |
| 2001/12/10 | 311 | 322 | 311 | 314 | 246,000 |
| 2001/12/07 | 312 | 325 | 312 | 312 | 236,000 |
| 2001/12/06 | 333 | 333 | 317 | 317 | 307,000 |
| 2001/12/05 | 325 | 330 | 320 | 328 | 207,000 |
| 2001/12/04 | 336 | 336 | 321 | 323 | 263,000 |
| 2001/12/03 | 330 | 334 | 310 | 311 | 293,000 |
| 2001/11/30 | 332 | 340 | 328 | 340 | 208,000 |
| 2001/11/29 | 326 | 348 | 326 | 342 | 226,000 |
| 2001/11/28 | 339 | 346 | 325 | 325 | 179,000 |
| 2001/11/27 | 348 | 350 | 342 | 344 | 309,000 |
| 2001/11/26 | 340 | 350 | 340 | 349 | 336,000 |
| 2001/11/22 | 342 | 342 | 335 | 340 | 156,000 |
| 2001/11/21 | 343 | 344 | 337 | 343 | 223,000 |
| 2001/11/20 | 341 | 349 | 334 | 344 | 522,000 |
| 2001/11/19 | 336 | 348 | 336 | 342 | 235,000 |
| 2001/11/16 | 326 | 347 | 326 | 341 | 418,000 |
| 2001/11/15 | 314 | 336 | 314 | 336 | 296,000 |
| 2001/11/14 | 330 | 331 | 316 | 316 | 177,000 |
| 2001/11/13 | 330 | 334 | 316 | 323 | 358,000 |
| 2001/11/12 | 339 | 339 | 327 | 330 | 258,000 |
| 2001/11/09 | 341 | 343 | 332 | 334 | 926,000 |
| 2001/11/08 | 326 | 339 | 325 | 339 | 212,000 |
| 2001/11/07 | 345 | 345 | 323 | 325 | 336,000 |
| 2001/11/06 | 325 | 341 | 324 | 341 | 484,000 |
| 2001/11/05 | 320 | 326 | 316 | 325 | 136,000 |
| 2001/11/02 | 320 | 327 | 316 | 316 | 214,000 |
| 2001/11/01 | 330 | 334 | 319 | 320 | 200,000 |
| 2001/10/31 | 335 | 338 | 327 | 330 | 205,000 |
| 2001/10/30 | 320 | 339 | 319 | 331 | 382,000 |
| 2001/10/29 | 328 | 333 | 321 | 322 | 226,000 |
| 2001/10/26 | 338 | 339 | 328 | 328 | 362,000 |
| 2001/10/25 | 330 | 353 | 329 | 335 | 612,000 |
| 2001/10/24 | 316 | 328 | 316 | 321 | 424,000 |
| 2001/10/23 | 306 | 318 | 302 | 318 | 281,000 |
| 2001/10/22 | 297 | 305 | 295 | 301 | 115,000 |
| 2001/10/19 | 302 | 306 | 297 | 298 | 168,000 |
| 2001/10/18 | 299 | 301 | 296 | 297 | 206,000 |
| 2001/10/17 | 318 | 320 | 303 | 309 | 353,000 |
| 2001/10/16 | 305 | 320 | 303 | 320 | 235,000 |
| 2001/10/15 | 303 | 308 | 301 | 302 | 175,000 |
| 2001/10/12 | 315 | 315 | 297 | 303 | 933,000 |
| 2001/10/11 | 301 | 306 | 298 | 306 | 200,000 |
| 2001/10/10 | 294 | 298 | 286 | 286 | 285,000 |
| 2001/10/09 | 295 | 300 | 292 | 292 | 174,000 |
| 2001/10/05 | 310 | 310 | 300 | 300 | 203,000 |
| 2001/10/04 | 310 | 311 | 302 | 311 | 184,000 |
| 2001/10/03 | 303 | 309 | 300 | 300 | 256,000 |
| 2001/10/02 | 296 | 305 | 296 | 301 | 181,000 |
| 2001/10/01 | 282 | 305 | 277 | 300 | 394,000 |
| 2001/09/28 | 298 | 299 | 280 | 284 | 205,000 |
| 2001/09/27 | 291 | 293 | 283 | 290 | 136,000 |
| 2001/09/26 | 296 | 297 | 291 | 293 | 207,000 |
| 2001/09/25 | 306 | 306 | 290 | 296 | 223,000 |
| 2001/09/21 | 281 | 284 | 271 | 277 | 411,000 |
| 2001/09/20 | 290 | 300 | 286 | 286 | 292,000 |
| 2001/09/19 | 287 | 315 | 287 | 306 | 502,000 |
| 2001/09/18 | 274 | 299 | 274 | 282 | 340,000 |
| 2001/09/17 | 297 | 298 | 275 | 278 | 483,000 |
| 2001/09/14 | 260 | 297 | 260 | 297 | 1,356,000 |
| 2001/09/13 | 259 | 269 | 256 | 260 | 655,000 |
| 2001/09/12 | 257 | 280 | 256 | 259 | 433,000 |
| 2001/09/11 | 289 | 305 | 289 | 295 | 410,000 |
| 2001/09/10 | 298 | 302 | 291 | 294 | 436,000 |
| 2001/09/07 | 323 | 323 | 306 | 315 | 209,000 |
| 2001/09/06 | 323 | 344 | 317 | 328 | 423,000 |
| 2001/09/05 | 319 | 333 | 315 | 328 | 459,000 |
| 2001/09/04 | 322 | 322 | 300 | 318 | 900,000 |
| 2001/09/03 | 338 | 344 | 327 | 327 | 348,000 |
| 2001/08/31 | 356 | 360 | 345 | 346 | 336,000 |
| 2001/08/30 | 357 | 364 | 354 | 363 | 398,000 |
| 2001/08/29 | 361 | 364 | 357 | 357 | 371,000 |
| 2001/08/28 | 366 | 366 | 355 | 357 | 250,000 |
| 2001/08/27 | 365 | 367 | 361 | 362 | 94,000 |
| 2001/08/24 | 364 | 366 | 361 | 363 | 205,000 |
| 2001/08/23 | 362 | 367 | 356 | 358 | 378,000 |
| 2001/08/22 | 354 | 374 | 354 | 361 | 408,000 |
| 2001/08/21 | 355 | 367 | 353 | 355 | 260,000 |
| 2001/08/20 | 356 | 360 | 353 | 353 | 333,000 |
| 2001/08/17 | 370 | 374 | 365 | 365 | 213,000 |
| 2001/08/16 | 362 | 373 | 362 | 366 | 388,000 |
| 2001/08/15 | 383 | 384 | 372 | 372 | 227,000 |
| 2001/08/14 | 372 | 385 | 367 | 384 | 417,000 |
| 2001/08/13 | 374 | 376 | 360 | 372 | 370,000 |
| 2001/08/10 | 356 | 375 | 356 | 364 | 704,000 |
| 2001/08/09 | 374 | 377 | 360 | 361 | 263,000 |
| 2001/08/08 | 377 | 382 | 372 | 375 | 271,000 |
| 2001/08/07 | 375 | 383 | 375 | 382 | 313,000 |
| 2001/08/06 | 380 | 385 | 376 | 380 | 315,000 |
| 2001/08/03 | 380 | 385 | 377 | 380 | 428,000 |
| 2001/08/02 | 370 | 380 | 367 | 380 | 531,000 |
| 2001/08/01 | 365 | 370 | 357 | 367 | 372,000 |
| 2001/07/31 | 350 | 366 | 350 | 362 | 266,000 |
| 2001/07/30 | 363 | 364 | 350 | 350 | 283,000 |
| 2001/07/27 | 360 | 367 | 350 | 363 | 276,000 |
| 2001/07/26 | 360 | 360 | 354 | 359 | 219,000 |
| 2001/07/25 | 347 | 359 | 344 | 356 | 342,000 |
| 2001/07/24 | 337 | 347 | 335 | 347 | 476,000 |
| 2001/07/23 | 345 | 345 | 332 | 333 | 351,000 |
| 2001/07/19 | 350 | 357 | 344 | 349 | 283,000 |
| 2001/07/18 | 365 | 369 | 350 | 352 | 279,000 |
| 2001/07/17 | 373 | 373 | 364 | 365 | 151,000 |
| 2001/07/16 | 374 | 375 | 367 | 374 | 251,000 |
| 2001/07/13 | 365 | 378 | 361 | 374 | 1,183,000 |
| 2001/07/12 | 357 | 369 | 350 | 365 | 804,000 |
| 2001/07/11 | 348 | 348 | 335 | 342 | 369,000 |
| 2001/07/10 | 356 | 360 | 350 | 351 | 278,000 |
| 2001/07/09 | 352 | 358 | 348 | 356 | 332,000 |
| 2001/07/06 | 370 | 370 | 358 | 361 | 293,000 |
| 2001/07/05 | 371 | 378 | 364 | 367 | 270,000 |
| 2001/07/04 | 384 | 384 | 367 | 368 | 430,000 |
| 2001/07/03 | 391 | 391 | 379 | 381 | 352,000 |
| 2001/07/02 | 392 | 392 | 379 | 386 | 399,000 |
| 2001/06/29 | 381 | 387 | 377 | 387 | 399,000 |
| 2001/06/28 | 386 | 389 | 372 | 378 | 421,000 |
| 2001/06/27 | 391 | 395 | 388 | 390 | 499,000 |
| 2001/06/26 | 383 | 386 | 380 | 386 | 383,000 |
| 2001/06/25 | 390 | 395 | 378 | 383 | 557,000 |
| 2001/06/22 | 384 | 395 | 382 | 395 | 1,823,000 |
| 2001/06/21 | 367 | 378 | 363 | 369 | 644,000 |
| 2001/06/20 | 364 | 383 | 356 | 371 | 977,000 |
| 2001/06/19 | 357 | 366 | 352 | 360 | 836,000 |
| 2001/06/18 | 350 | 352 | 349 | 352 | 140,000 |
| 2001/06/15 | 352 | 352 | 345 | 351 | 438,000 |
| 2001/06/14 | 346 | 364 | 345 | 356 | 464,000 |
| 2001/06/13 | 348 | 352 | 345 | 345 | 305,000 |
| 2001/06/12 | 368 | 369 | 348 | 348 | 398,000 |
| 2001/06/11 | 362 | 372 | 355 | 360 | 425,000 |
| 2001/06/08 | 354 | 361 | 352 | 357 | 2,199,000 |
| 2001/06/07 | 348 | 350 | 346 | 349 | 307,000 |
| 2001/06/06 | 354 | 355 | 349 | 351 | 243,000 |
| 2001/06/05 | 357 | 357 | 347 | 350 | 371,000 |
| 2001/06/04 | 351 | 360 | 346 | 358 | 221,000 |
| 2001/06/01 | 354 | 357 | 348 | 352 | 195,000 |
| 2001/05/31 | 362 | 363 | 348 | 350 | 392,000 |
| 2001/05/30 | 360 | 365 | 357 | 358 | 362,000 |
| 2001/05/29 | 363 | 366 | 359 | 361 | 311,000 |
| 2001/05/28 | 361 | 368 | 360 | 365 | 272,000 |
| 2001/05/25 | 365 | 370 | 363 | 364 | 453,000 |
| 2001/05/24 | 364 | 370 | 357 | 361 | 469,000 |
| 2001/05/23 | 360 | 367 | 357 | 363 | 270,000 |
| 2001/05/22 | 372 | 373 | 362 | 362 | 239,000 |
| 2001/05/21 | 356 | 373 | 356 | 370 | 289,000 |
| 2001/05/18 | 353 | 359 | 353 | 354 | 360,000 |
| 2001/05/17 | 358 | 359 | 350 | 352 | 338,000 |
| 2001/05/16 | 369 | 370 | 351 | 351 | 371,000 |
| 2001/05/15 | 361 | 370 | 356 | 366 | 242,000 |
| 2001/05/14 | 370 | 371 | 365 | 365 | 173,000 |
| 2001/05/11 | 378 | 378 | 370 | 374 | 643,000 |
| 2001/05/10 | 364 | 379 | 364 | 373 | 206,000 |
| 2001/05/09 | 370 | 370 | 356 | 365 | 318,000 |
| 2001/05/08 | 372 | 378 | 371 | 375 | 463,000 |
| 2001/05/07 | 387 | 387 | 369 | 371 | 795,000 |
| 2001/05/02 | 388 | 392 | 385 | 389 | 361,000 |
| 2001/05/01 | 397 | 398 | 387 | 395 | 728,000 |
| 2001/04/27 | 394 | 398 | 380 | 395 | 513,000 |
| 2001/04/26 | 388 | 399 | 386 | 394 | 831,000 |
| 2001/04/25 | 376 | 387 | 371 | 385 | 634,000 |
| 2001/04/24 | 364 | 372 | 360 | 371 | 292,000 |
| 2001/04/23 | 371 | 377 | 360 | 363 | 262,000 |
| 2001/04/20 | 370 | 374 | 364 | 366 | 288,000 |
| 2001/04/19 | 372 | 378 | 369 | 371 | 428,000 |
| 2001/04/18 | 360 | 378 | 360 | 377 | 751,000 |
| 2001/04/17 | 361 | 365 | 356 | 358 | 333,000 |
| 2001/04/16 | 357 | 371 | 357 | 365 | 605,000 |
| 2001/04/13 | 356 | 360 | 351 | 357 | 971,000 |
| 2001/04/12 | 361 | 363 | 355 | 361 | 488,000 |
| 2001/04/11 | 363 | 364 | 356 | 362 | 777,000 |
| 2001/04/10 | 349 | 363 | 345 | 355 | 725,000 |
| 2001/04/09 | 343 | 355 | 332 | 344 | 1,020,000 |
| 2001/04/06 | 349 | 350 | 338 | 345 | 679,000 |
| 2001/04/05 | 342 | 350 | 339 | 348 | 640,000 |
| 2001/04/04 | 330 | 345 | 325 | 345 | 600,000 |
| 2001/04/03 | 328 | 335 | 325 | 326 | 295,000 |
| 2001/04/02 | 322 | 326 | 320 | 320 | 200,000 |
| 2001/03/30 | 323 | 332 | 320 | 320 | 385,000 |
| 2001/03/29 | 330 | 337 | 320 | 320 | 472,000 |
| 2001/03/28 | 329 | 335 | 328 | 331 | 423,000 |
| 2001/03/27 | 339 | 340 | 316 | 316 | 373,000 |
| 2001/03/26 | 337 | 340 | 330 | 340 | 452,000 |
| 2001/03/23 | 329 | 338 | 325 | 335 | 486,000 |
| 2001/03/22 | 330 | 339 | 316 | 324 | 550,000 |
| 2001/03/21 | 310 | 350 | 305 | 350 | 559,000 |
| 2001/03/19 | 314 | 325 | 305 | 308 | 340,000 |
| 2001/03/16 | 297 | 316 | 297 | 315 | 470,000 |
| 2001/03/15 | 285 | 299 | 273 | 296 | 400,000 |
| 2001/03/14 | 296 | 300 | 295 | 299 | 240,000 |
| 2001/03/13 | 299 | 299 | 290 | 295 | 482,000 |
| 2001/03/12 | 322 | 323 | 304 | 304 | 539,000 |
| 2001/03/09 | 310 | 328 | 309 | 313 | 2,136,000 |
| 2001/03/08 | 314 | 318 | 311 | 313 | 202,000 |
| 2001/03/07 | 317 | 323 | 312 | 315 | 253,000 |
| 2001/03/06 | 313 | 325 | 312 | 325 | 308,000 |
| 2001/03/05 | 306 | 319 | 306 | 312 | 328,000 |
| 2001/03/02 | 327 | 332 | 309 | 309 | 503,000 |
| 2001/03/01 | 338 | 339 | 328 | 332 | 397,000 |
| 2001/02/28 | 336 | 338 | 331 | 334 | 514,000 |
| 2001/02/27 | 330 | 339 | 328 | 336 | 613,000 |
| 2001/02/26 | 328 | 334 | 326 | 330 | 501,000 |
| 2001/02/23 | 319 | 328 | 316 | 326 | 608,000 |
| 2001/02/22 | 316 | 318 | 305 | 315 | 257,000 |
| 2001/02/21 | 324 | 324 | 309 | 312 | 479,000 |
| 2001/02/20 | 318 | 325 | 315 | 324 | 277,000 |
| 2001/02/19 | 311 | 320 | 307 | 318 | 439,000 |
| 2001/02/16 | 321 | 327 | 316 | 319 | 665,000 |
| 2001/02/15 | 314 | 323 | 314 | 321 | 866,000 |
| 2001/02/14 | 298 | 310 | 298 | 309 | 675,000 |
| 2001/02/13 | 298 | 301 | 294 | 298 | 506,000 |
| 2001/02/09 | 281 | 295 | 280 | 295 | 914,000 |
| 2001/02/08 | 284 | 286 | 273 | 280 | 315,000 |
| 2001/02/07 | 285 | 289 | 283 | 286 | 346,000 |
| 2001/02/06 | 284 | 286 | 279 | 281 | 294,000 |
| 2001/02/05 | 287 | 287 | 277 | 277 | 257,000 |
| 2001/02/02 | 288 | 293 | 288 | 289 | 354,000 |
| 2001/02/01 | 285 | 288 | 283 | 283 | 303,000 |
| 2001/01/31 | 279 | 283 | 277 | 281 | 337,000 |
| 2001/01/30 | 279 | 283 | 275 | 275 | 373,000 |
| 2001/01/29 | 270 | 277 | 269 | 277 | 354,000 |
| 2001/01/26 | 265 | 269 | 264 | 268 | 250,000 |
| 2001/01/25 | 269 | 269 | 265 | 265 | 267,000 |
| 2001/01/24 | 267 | 268 | 264 | 265 | 183,000 |
| 2001/01/23 | 265 | 267 | 261 | 264 | 281,000 |
| 2001/01/22 | 270 | 270 | 261 | 261 | 298,000 |
| 2001/01/19 | 265 | 271 | 261 | 270 | 630,000 |
| 2001/01/18 | 255 | 265 | 253 | 260 | 428,000 |
| 2001/01/17 | 261 | 261 | 252 | 253 | 353,000 |
| 2001/01/16 | 260 | 262 | 257 | 259 | 270,000 |
| 2001/01/15 | 255 | 259 | 252 | 255 | 280,000 |
| 2001/01/12 | 259 | 260 | 250 | 252 | 940,000 |
| 2001/01/11 | 262 | 266 | 252 | 257 | 365,000 |
| 2001/01/10 | 275 | 275 | 263 | 263 | 301,000 |
| 2001/01/09 | 283 | 283 | 272 | 272 | 158,000 |
| 2001/01/05 | 278 | 285 | 277 | 278 | 246,000 |
| 2001/01/04 | 290 | 294 | 278 | 278 | 201,000 |