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 |
|---|---|---|---|---|---|
| 2002/12/30 | 179 | 183 | 176 | 180 | 128,000 |
| 2002/12/27 | 186 | 186 | 181 | 184 | 295,000 |
| 2002/12/26 | 175 | 182 | 175 | 182 | 288,000 |
| 2002/12/25 | 179 | 179 | 172 | 175 | 288,000 |
| 2002/12/24 | 175 | 177 | 172 | 174 | 196,000 |
| 2002/12/20 | 170 | 174 | 168 | 174 | 296,000 |
| 2002/12/19 | 174 | 175 | 165 | 174 | 663,000 |
| 2002/12/18 | 175 | 176 | 169 | 174 | 642,000 |
| 2002/12/17 | 169 | 172 | 169 | 170 | 488,000 |
| 2002/12/16 | 171 | 172 | 165 | 168 | 766,000 |
| 2002/12/13 | 181 | 183 | 175 | 176 | 1,465,000 |
| 2002/12/12 | 187 | 187 | 182 | 185 | 405,000 |
| 2002/12/11 | 188 | 190 | 186 | 186 | 281,000 |
| 2002/12/10 | 187 | 191 | 184 | 191 | 240,000 |
| 2002/12/09 | 183 | 190 | 181 | 189 | 155,000 |
| 2002/12/06 | 190 | 191 | 184 | 184 | 240,000 |
| 2002/12/05 | 191 | 195 | 189 | 194 | 274,000 |
| 2002/12/04 | 195 | 196 | 190 | 193 | 313,000 |
| 2002/12/03 | 197 | 199 | 195 | 198 | 355,000 |
| 2002/12/02 | 190 | 196 | 190 | 194 | 244,000 |
| 2002/11/29 | 191 | 195 | 188 | 195 | 306,000 |
| 2002/11/28 | 190 | 191 | 186 | 191 | 323,000 |
| 2002/11/27 | 176 | 186 | 176 | 185 | 195,000 |
| 2002/11/26 | 180 | 187 | 179 | 181 | 600,000 |
| 2002/11/25 | 175 | 185 | 171 | 184 | 501,000 |
| 2002/11/22 | 172 | 172 | 167 | 169 | 310,000 |
| 2002/11/21 | 165 | 170 | 165 | 168 | 293,000 |
| 2002/11/20 | 153 | 166 | 152 | 163 | 324,000 |
| 2002/11/19 | 154 | 156 | 148 | 151 | 359,000 |
| 2002/11/18 | 163 | 163 | 152 | 154 | 418,000 |
| 2002/11/15 | 167 | 167 | 162 | 164 | 449,000 |
| 2002/11/14 | 175 | 176 | 163 | 163 | 357,000 |
| 2002/11/13 | 177 | 178 | 175 | 177 | 289,000 |
| 2002/11/12 | 177 | 180 | 176 | 177 | 439,000 |
| 2002/11/11 | 180 | 180 | 176 | 178 | 246,000 |
| 2002/11/08 | 182 | 185 | 181 | 182 | 578,000 |
| 2002/11/07 | 183 | 184 | 182 | 184 | 295,000 |
| 2002/11/06 | 185 | 186 | 182 | 186 | 466,000 |
| 2002/11/05 | 181 | 184 | 179 | 180 | 307,000 |
| 2002/11/01 | 177 | 178 | 175 | 176 | 298,000 |
| 2002/10/31 | 180 | 180 | 173 | 176 | 431,000 |
| 2002/10/30 | 175 | 180 | 175 | 180 | 216,000 |
| 2002/10/29 | 177 | 178 | 176 | 176 | 203,000 |
| 2002/10/28 | 175 | 176 | 173 | 176 | 311,000 |
| 2002/10/25 | 178 | 180 | 176 | 177 | 359,000 |
| 2002/10/24 | 177 | 177 | 175 | 176 | 333,000 |
| 2002/10/23 | 177 | 177 | 172 | 175 | 464,000 |
| 2002/10/22 | 190 | 190 | 178 | 178 | 847,000 |
| 2002/10/21 | 190 | 191 | 188 | 190 | 284,000 |
| 2002/10/18 | 190 | 193 | 188 | 191 | 524,000 |
| 2002/10/17 | 184 | 189 | 184 | 189 | 443,000 |
| 2002/10/16 | 191 | 191 | 182 | 184 | 1,285,000 |
| 2002/10/15 | 184 | 187 | 180 | 185 | 1,322,000 |
| 2002/10/11 | 184 | 188 | 180 | 181 | 951,000 |
| 2002/10/10 | 184 | 185 | 175 | 182 | 552,000 |
| 2002/10/09 | 191 | 193 | 185 | 186 | 327,000 |
| 2002/10/08 | 190 | 192 | 188 | 188 | 657,000 |
| 2002/10/07 | 201 | 202 | 188 | 190 | 827,000 |
| 2002/10/04 | 203 | 208 | 200 | 206 | 672,000 |
| 2002/10/03 | 203 | 207 | 203 | 205 | 293,000 |
| 2002/10/02 | 213 | 214 | 203 | 204 | 706,000 |
| 2002/10/01 | 215 | 216 | 205 | 207 | 1,139,000 |
| 2002/09/30 | 219 | 222 | 218 | 220 | 397,000 |
| 2002/09/27 | 221 | 225 | 221 | 224 | 652,000 |
| 2002/09/26 | 221 | 222 | 216 | 218 | 496,000 |
| 2002/09/25 | 219 | 220 | 215 | 218 | 995,000 |
| 2002/09/24 | 225 | 227 | 220 | 227 | 686,000 |
| 2002/09/20 | 229 | 234 | 226 | 228 | 347,000 |
| 2002/09/19 | 236 | 242 | 233 | 236 | 516,000 |
| 2002/09/18 | 228 | 233 | 223 | 232 | 358,000 |
| 2002/09/17 | 225 | 235 | 225 | 229 | 554,000 |
| 2002/09/13 | 222 | 224 | 220 | 221 | 2,539,000 |
| 2002/09/12 | 231 | 231 | 224 | 226 | 344,000 |
| 2002/09/11 | 231 | 233 | 228 | 231 | 327,000 |
| 2002/09/10 | 233 | 237 | 230 | 231 | 352,000 |
| 2002/09/09 | 227 | 233 | 227 | 233 | 236,000 |
| 2002/09/06 | 225 | 225 | 217 | 225 | 318,000 |
| 2002/09/05 | 226 | 229 | 223 | 226 | 474,000 |
| 2002/09/04 | 226 | 228 | 222 | 225 | 253,000 |
| 2002/09/03 | 238 | 239 | 228 | 231 | 434,000 |
| 2002/09/02 | 242 | 242 | 237 | 241 | 272,000 |
| 2002/08/30 | 245 | 246 | 239 | 244 | 172,000 |
| 2002/08/29 | 245 | 247 | 241 | 244 | 307,000 |
| 2002/08/28 | 254 | 257 | 249 | 253 | 260,000 |
| 2002/08/27 | 255 | 258 | 254 | 255 | 388,000 |
| 2002/08/26 | 241 | 254 | 241 | 251 | 435,000 |
| 2002/08/23 | 246 | 248 | 240 | 242 | 388,000 |
| 2002/08/22 | 239 | 244 | 235 | 242 | 545,000 |
| 2002/08/21 | 239 | 242 | 234 | 237 | 654,000 |
| 2002/08/20 | 243 | 248 | 238 | 244 | 296,000 |
| 2002/08/19 | 246 | 248 | 238 | 242 | 435,000 |
| 2002/08/16 | 252 | 252 | 243 | 245 | 127,000 |
| 2002/08/15 | 245 | 248 | 241 | 248 | 237,000 |
| 2002/08/14 | 238 | 242 | 236 | 240 | 207,000 |
| 2002/08/13 | 246 | 252 | 239 | 241 | 351,000 |
| 2002/08/12 | 260 | 262 | 247 | 247 | 226,000 |
| 2002/08/09 | 250 | 260 | 250 | 255 | 740,000 |
| 2002/08/08 | 252 | 260 | 246 | 249 | 339,000 |
| 2002/08/07 | 250 | 252 | 246 | 252 | 242,000 |
| 2002/08/06 | 248 | 249 | 237 | 241 | 316,000 |
| 2002/08/05 | 249 | 256 | 248 | 252 | 168,000 |
| 2002/08/02 | 251 | 254 | 246 | 246 | 298,000 |
| 2002/08/01 | 257 | 258 | 252 | 256 | 335,000 |
| 2002/07/31 | 263 | 263 | 256 | 260 | 298,000 |
| 2002/07/30 | 267 | 267 | 260 | 262 | 390,000 |
| 2002/07/29 | 258 | 264 | 255 | 260 | 544,000 |
| 2002/07/26 | 258 | 262 | 251 | 255 | 554,000 |
| 2002/07/25 | 265 | 267 | 260 | 263 | 338,000 |
| 2002/07/24 | 259 | 263 | 255 | 255 | 731,000 |
| 2002/07/23 | 256 | 264 | 256 | 260 | 505,000 |
| 2002/07/22 | 257 | 265 | 254 | 260 | 522,000 |
| 2002/07/19 | 268 | 270 | 261 | 267 | 535,000 |
| 2002/07/18 | 265 | 276 | 265 | 276 | 558,000 |
| 2002/07/17 | 267 | 270 | 261 | 270 | 335,000 |
| 2002/07/16 | 273 | 273 | 264 | 264 | 329,000 |
| 2002/07/15 | 274 | 274 | 268 | 268 | 250,000 |
| 2002/07/12 | 280 | 280 | 273 | 277 | 928,000 |
| 2002/07/11 | 277 | 277 | 270 | 275 | 455,000 |
| 2002/07/10 | 277 | 286 | 277 | 277 | 414,000 |
| 2002/07/09 | 274 | 282 | 274 | 276 | 835,000 |
| 2002/07/08 | 278 | 278 | 273 | 273 | 830,000 |
| 2002/07/05 | 266 | 273 | 266 | 271 | 561,000 |
| 2002/07/04 | 266 | 268 | 262 | 263 | 631,000 |
| 2002/07/03 | 262 | 263 | 258 | 262 | 1,794,000 |
| 2002/07/02 | 269 | 269 | 259 | 264 | 742,000 |
| 2002/07/01 | 269 | 275 | 264 | 265 | 307,000 |
| 2002/06/28 | 264 | 273 | 264 | 269 | 320,000 |
| 2002/06/27 | 264 | 268 | 260 | 264 | 328,000 |
| 2002/06/26 | 268 | 268 | 260 | 261 | 539,000 |
| 2002/06/25 | 273 | 274 | 265 | 267 | 663,000 |
| 2002/06/24 | 265 | 270 | 264 | 268 | 635,000 |
| 2002/06/21 | 272 | 275 | 270 | 273 | 446,000 |
| 2002/06/20 | 274 | 288 | 273 | 287 | 403,000 |
| 2002/06/19 | 290 | 291 | 270 | 279 | 541,000 |
| 2002/06/18 | 287 | 294 | 287 | 290 | 415,000 |
| 2002/06/17 | 295 | 298 | 280 | 286 | 495,000 |
| 2002/06/14 | 305 | 306 | 296 | 301 | 2,437,000 |
| 2002/06/13 | 304 | 306 | 295 | 295 | 431,000 |
| 2002/06/12 | 307 | 308 | 301 | 305 | 329,000 |
| 2002/06/11 | 303 | 311 | 298 | 307 | 422,000 |
| 2002/06/10 | 310 | 310 | 296 | 296 | 214,000 |
| 2002/06/07 | 298 | 306 | 296 | 300 | 359,000 |
| 2002/06/06 | 319 | 319 | 306 | 308 | 332,000 |
| 2002/06/05 | 315 | 320 | 315 | 315 | 180,000 |
| 2002/06/04 | 320 | 323 | 312 | 313 | 348,000 |
| 2002/06/03 | 318 | 325 | 315 | 325 | 377,000 |
| 2002/05/31 | 312 | 320 | 312 | 319 | 316,000 |
| 2002/05/30 | 312 | 314 | 308 | 312 | 339,000 |
| 2002/05/29 | 313 | 314 | 306 | 314 | 268,000 |
| 2002/05/28 | 319 | 323 | 316 | 318 | 220,000 |
| 2002/05/27 | 317 | 324 | 317 | 324 | 297,000 |
| 2002/05/24 | 321 | 321 | 314 | 319 | 563,000 |
| 2002/05/23 | 315 | 322 | 309 | 319 | 823,000 |
| 2002/05/22 | 298 | 318 | 298 | 315 | 942,000 |
| 2002/05/21 | 291 | 303 | 291 | 296 | 403,000 |
| 2002/05/20 | 298 | 300 | 296 | 296 | 381,000 |
| 2002/05/17 | 295 | 306 | 295 | 303 | 617,000 |
| 2002/05/16 | 290 | 301 | 290 | 299 | 556,000 |
| 2002/05/15 | 282 | 301 | 282 | 299 | 969,000 |
| 2002/05/14 | 277 | 280 | 275 | 280 | 586,000 |
| 2002/05/13 | 280 | 280 | 272 | 274 | 443,000 |
| 2002/05/10 | 282 | 285 | 272 | 275 | 1,217,000 |
| 2002/05/09 | 293 | 300 | 283 | 287 | 503,000 |
| 2002/05/08 | 285 | 292 | 284 | 291 | 354,000 |
| 2002/05/07 | 294 | 294 | 279 | 280 | 286,000 |
| 2002/05/02 | 295 | 295 | 292 | 294 | 219,000 |
| 2002/05/01 | 305 | 305 | 289 | 293 | 581,000 |
| 2002/04/30 | 305 | 305 | 300 | 302 | 168,000 |
| 2002/04/26 | 309 | 309 | 300 | 305 | 176,000 |
| 2002/04/25 | 309 | 309 | 302 | 305 | 156,000 |
| 2002/04/24 | 310 | 313 | 304 | 307 | 241,000 |
| 2002/04/23 | 304 | 313 | 304 | 308 | 198,000 |
| 2002/04/22 | 308 | 314 | 307 | 309 | 233,000 |
| 2002/04/19 | 312 | 318 | 301 | 308 | 551,000 |
| 2002/04/18 | 304 | 320 | 304 | 319 | 341,000 |
| 2002/04/17 | 301 | 311 | 300 | 309 | 298,000 |
| 2002/04/16 | 298 | 309 | 295 | 305 | 220,000 |
| 2002/04/15 | 297 | 300 | 292 | 298 | 168,000 |
| 2002/04/12 | 310 | 311 | 292 | 292 | 683,000 |
| 2002/04/11 | 311 | 312 | 306 | 311 | 205,000 |
| 2002/04/10 | 308 | 315 | 308 | 313 | 282,000 |
| 2002/04/09 | 304 | 310 | 304 | 307 | 241,000 |
| 2002/04/08 | 312 | 313 | 307 | 307 | 178,000 |
| 2002/04/05 | 309 | 313 | 303 | 311 | 286,000 |
| 2002/04/04 | 307 | 315 | 304 | 304 | 272,000 |
| 2002/04/03 | 293 | 316 | 291 | 315 | 387,000 |
| 2002/04/02 | 299 | 299 | 286 | 294 | 285,000 |
| 2002/04/01 | 303 | 303 | 291 | 294 | 230,000 |
| 2002/03/29 | 303 | 306 | 297 | 299 | 362,000 |
| 2002/03/28 | 302 | 311 | 300 | 304 | 135,000 |
| 2002/03/27 | 302 | 316 | 298 | 307 | 241,000 |
| 2002/03/26 | 296 | 312 | 296 | 302 | 416,000 |
| 2002/03/25 | 292 | 296 | 286 | 289 | 331,000 |
| 2002/03/22 | 301 | 301 | 293 | 297 | 267,000 |
| 2002/03/20 | 309 | 309 | 301 | 301 | 293,000 |
| 2002/03/19 | 305 | 312 | 305 | 312 | 333,000 |
| 2002/03/18 | 310 | 310 | 305 | 305 | 214,000 |
| 2002/03/15 | 303 | 313 | 303 | 312 | 147,000 |
| 2002/03/14 | 305 | 308 | 300 | 305 | 354,000 |
| 2002/03/13 | 302 | 312 | 301 | 302 | 508,000 |
| 2002/03/12 | 325 | 330 | 308 | 308 | 560,000 |
| 2002/03/11 | 322 | 329 | 314 | 322 | 518,000 |
| 2002/03/08 | 321 | 332 | 316 | 332 | 1,927,000 |
| 2002/03/07 | 314 | 322 | 306 | 316 | 511,000 |
| 2002/03/06 | 305 | 316 | 303 | 304 | 424,000 |
| 2002/03/05 | 305 | 311 | 296 | 305 | 498,000 |
| 2002/03/04 | 295 | 312 | 292 | 311 | 912,000 |
| 2002/03/01 | 281 | 285 | 276 | 282 | 291,000 |
| 2002/02/28 | 275 | 285 | 274 | 279 | 287,000 |
| 2002/02/27 | 269 | 280 | 268 | 280 | 408,000 |
| 2002/02/26 | 268 | 272 | 258 | 268 | 818,000 |
| 2002/02/25 | 270 | 271 | 254 | 254 | 430,000 |
| 2002/02/22 | 260 | 269 | 259 | 263 | 456,000 |
| 2002/02/21 | 260 | 270 | 254 | 270 | 508,000 |
| 2002/02/20 | 246 | 257 | 246 | 255 | 552,000 |
| 2002/02/19 | 253 | 259 | 246 | 246 | 333,000 |
| 2002/02/18 | 252 | 267 | 244 | 262 | 501,000 |
| 2002/02/15 | 254 | 262 | 250 | 250 | 419,000 |
| 2002/02/14 | 249 | 262 | 249 | 254 | 535,000 |
| 2002/02/13 | 244 | 250 | 240 | 244 | 557,000 |
| 2002/02/12 | 260 | 265 | 238 | 239 | 1,137,000 |
| 2002/02/08 | 238 | 259 | 235 | 250 | 1,188,000 |
| 2002/02/07 | 236 | 248 | 236 | 238 | 331,000 |
| 2002/02/06 | 238 | 239 | 232 | 232 | 307,000 |
| 2002/02/05 | 230 | 245 | 228 | 228 | 281,000 |
| 2002/02/04 | 242 | 243 | 232 | 233 | 369,000 |
| 2002/02/01 | 246 | 248 | 229 | 242 | 344,000 |
| 2002/01/31 | 252 | 256 | 246 | 246 | 237,000 |
| 2002/01/30 | 254 | 258 | 252 | 255 | 246,000 |
| 2002/01/29 | 255 | 258 | 255 | 255 | 213,000 |
| 2002/01/28 | 253 | 262 | 253 | 254 | 360,000 |
| 2002/01/25 | 265 | 265 | 253 | 255 | 350,000 |
| 2002/01/24 | 264 | 271 | 260 | 261 | 259,000 |
| 2002/01/23 | 268 | 272 | 265 | 265 | 210,000 |
| 2002/01/22 | 266 | 271 | 261 | 261 | 325,000 |
| 2002/01/21 | 263 | 275 | 263 | 269 | 200,000 |
| 2002/01/18 | 261 | 266 | 261 | 262 | 220,000 |
| 2002/01/17 | 260 | 264 | 258 | 263 | 276,000 |
| 2002/01/16 | 261 | 268 | 254 | 265 | 273,000 |
| 2002/01/15 | 267 | 269 | 261 | 261 | 390,000 |
| 2002/01/11 | 276 | 279 | 257 | 257 | 523,000 |
| 2002/01/10 | 274 | 282 | 271 | 275 | 171,000 |
| 2002/01/09 | 275 | 285 | 274 | 277 | 163,000 |
| 2002/01/08 | 282 | 285 | 280 | 285 | 171,000 |
| 2002/01/07 | 285 | 287 | 276 | 281 | 213,000 |
| 2002/01/04 | 280 | 287 | 270 | 285 | 272,000 |