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 |
|---|---|---|---|---|---|
| 2003/12/30 | 267 | 267 | 261 | 262 | 140,000 |
| 2003/12/29 | 256 | 267 | 255 | 257 | 390,000 |
| 2003/12/26 | 256 | 256 | 252 | 254 | 162,000 |
| 2003/12/25 | 260 | 260 | 250 | 255 | 377,000 |
| 2003/12/24 | 258 | 260 | 255 | 260 | 237,000 |
| 2003/12/22 | 254 | 257 | 251 | 256 | 263,000 |
| 2003/12/19 | 253 | 254 | 250 | 252 | 277,000 |
| 2003/12/18 | 250 | 254 | 250 | 252 | 296,000 |
| 2003/12/17 | 253 | 255 | 249 | 255 | 341,000 |
| 2003/12/16 | 249 | 256 | 249 | 256 | 146,000 |
| 2003/12/15 | 256 | 258 | 252 | 258 | 499,000 |
| 2003/12/12 | 248 | 254 | 248 | 251 | 1,496,000 |
| 2003/12/11 | 250 | 251 | 246 | 249 | 366,000 |
| 2003/12/10 | 250 | 252 | 245 | 245 | 257,000 |
| 2003/12/09 | 251 | 255 | 248 | 252 | 250,000 |
| 2003/12/08 | 257 | 258 | 247 | 247 | 255,000 |
| 2003/12/05 | 253 | 257 | 253 | 257 | 283,000 |
| 2003/12/04 | 255 | 257 | 253 | 254 | 396,000 |
| 2003/12/03 | 251 | 257 | 251 | 251 | 439,000 |
| 2003/12/02 | 258 | 260 | 249 | 250 | 521,000 |
| 2003/12/01 | 244 | 250 | 240 | 250 | 654,000 |
| 2003/11/28 | 247 | 249 | 244 | 247 | 593,000 |
| 2003/11/27 | 252 | 253 | 245 | 247 | 639,000 |
| 2003/11/26 | 242 | 256 | 242 | 252 | 532,000 |
| 2003/11/25 | 248 | 250 | 242 | 243 | 503,000 |
| 2003/11/21 | 243 | 249 | 241 | 245 | 533,000 |
| 2003/11/20 | 244 | 246 | 239 | 242 | 665,000 |
| 2003/11/19 | 242 | 250 | 241 | 247 | 666,000 |
| 2003/11/18 | 255 | 255 | 246 | 252 | 622,000 |
| 2003/11/17 | 266 | 272 | 260 | 261 | 390,000 |
| 2003/11/14 | 277 | 296 | 276 | 281 | 751,000 |
| 2003/11/13 | 288 | 289 | 280 | 282 | 331,000 |
| 2003/11/12 | 291 | 292 | 283 | 288 | 262,000 |
| 2003/11/11 | 292 | 298 | 283 | 286 | 371,000 |
| 2003/11/10 | 298 | 304 | 298 | 301 | 227,000 |
| 2003/11/07 | 299 | 302 | 296 | 299 | 610,000 |
| 2003/11/06 | 305 | 305 | 297 | 299 | 611,000 |
| 2003/11/05 | 299 | 304 | 292 | 300 | 532,000 |
| 2003/11/04 | 300 | 300 | 293 | 296 | 264,000 |
| 2003/10/31 | 292 | 296 | 291 | 292 | 309,000 |
| 2003/10/30 | 290 | 293 | 285 | 290 | 425,000 |
| 2003/10/29 | 289 | 306 | 289 | 290 | 472,000 |
| 2003/10/28 | 287 | 289 | 279 | 288 | 870,000 |
| 2003/10/27 | 290 | 299 | 289 | 296 | 278,000 |
| 2003/10/24 | 297 | 300 | 285 | 295 | 628,000 |
| 2003/10/23 | 318 | 319 | 292 | 302 | 499,000 |
| 2003/10/22 | 318 | 323 | 314 | 321 | 394,000 |
| 2003/10/21 | 320 | 321 | 316 | 319 | 452,000 |
| 2003/10/20 | 314 | 323 | 313 | 321 | 352,000 |
| 2003/10/17 | 323 | 325 | 317 | 320 | 424,000 |
| 2003/10/16 | 321 | 328 | 318 | 328 | 330,000 |
| 2003/10/15 | 329 | 329 | 325 | 327 | 311,000 |
| 2003/10/14 | 328 | 330 | 325 | 327 | 448,000 |
| 2003/10/10 | 315 | 325 | 315 | 320 | 1,012,000 |
| 2003/10/09 | 317 | 319 | 313 | 315 | 251,000 |
| 2003/10/08 | 319 | 323 | 315 | 319 | 425,000 |
| 2003/10/07 | 313 | 323 | 312 | 319 | 825,000 |
| 2003/10/06 | 306 | 315 | 306 | 308 | 484,000 |
| 2003/10/03 | 301 | 304 | 299 | 303 | 335,000 |
| 2003/10/02 | 300 | 302 | 298 | 300 | 460,000 |
| 2003/10/01 | 295 | 299 | 292 | 299 | 501,000 |
| 2003/09/30 | 293 | 298 | 291 | 295 | 361,000 |
| 2003/09/29 | 298 | 298 | 283 | 293 | 471,000 |
| 2003/09/26 | 300 | 302 | 296 | 298 | 691,000 |
| 2003/09/25 | 302 | 302 | 295 | 300 | 486,000 |
| 2003/09/24 | 300 | 305 | 299 | 302 | 586,000 |
| 2003/09/22 | 305 | 306 | 293 | 295 | 610,000 |
| 2003/09/19 | 294 | 306 | 291 | 304 | 1,708,000 |
| 2003/09/18 | 281 | 288 | 279 | 288 | 638,000 |
| 2003/09/17 | 288 | 290 | 283 | 284 | 711,000 |
| 2003/09/16 | 286 | 288 | 284 | 284 | 476,000 |
| 2003/09/12 | 290 | 290 | 283 | 283 | 2,433,000 |
| 2003/09/11 | 286 | 290 | 279 | 281 | 262,000 |
| 2003/09/10 | 282 | 293 | 282 | 291 | 923,000 |
| 2003/09/09 | 280 | 282 | 276 | 282 | 326,000 |
| 2003/09/08 | 273 | 280 | 273 | 279 | 308,000 |
| 2003/09/05 | 275 | 279 | 272 | 277 | 369,000 |
| 2003/09/04 | 275 | 278 | 272 | 272 | 329,000 |
| 2003/09/03 | 283 | 287 | 277 | 277 | 391,000 |
| 2003/09/02 | 285 | 286 | 282 | 284 | 318,000 |
| 2003/09/01 | 277 | 287 | 273 | 287 | 583,000 |
| 2003/08/29 | 275 | 278 | 273 | 277 | 348,000 |
| 2003/08/28 | 281 | 282 | 273 | 277 | 314,000 |
| 2003/08/27 | 279 | 283 | 277 | 281 | 352,000 |
| 2003/08/26 | 270 | 278 | 268 | 278 | 335,000 |
| 2003/08/25 | 269 | 273 | 266 | 273 | 251,000 |
| 2003/08/22 | 274 | 276 | 269 | 270 | 351,000 |
| 2003/08/21 | 273 | 279 | 273 | 277 | 638,000 |
| 2003/08/20 | 280 | 283 | 277 | 278 | 669,000 |
| 2003/08/19 | 275 | 279 | 270 | 279 | 612,000 |
| 2003/08/18 | 265 | 274 | 264 | 273 | 623,000 |
| 2003/08/15 | 264 | 267 | 260 | 260 | 374,000 |
| 2003/08/14 | 256 | 263 | 255 | 263 | 386,000 |
| 2003/08/13 | 253 | 260 | 252 | 260 | 397,000 |
| 2003/08/12 | 255 | 256 | 251 | 253 | 292,000 |
| 2003/08/11 | 247 | 252 | 245 | 252 | 344,000 |
| 2003/08/08 | 241 | 249 | 241 | 246 | 710,000 |
| 2003/08/07 | 246 | 247 | 242 | 245 | 322,000 |
| 2003/08/06 | 240 | 245 | 238 | 244 | 206,000 |
| 2003/08/05 | 249 | 249 | 230 | 242 | 381,000 |
| 2003/08/04 | 250 | 250 | 246 | 246 | 227,000 |
| 2003/08/01 | 251 | 253 | 247 | 253 | 396,000 |
| 2003/07/31 | 250 | 253 | 247 | 249 | 224,000 |
| 2003/07/30 | 260 | 260 | 251 | 252 | 288,000 |
| 2003/07/29 | 268 | 268 | 258 | 259 | 208,000 |
| 2003/07/28 | 257 | 263 | 254 | 263 | 338,000 |
| 2003/07/25 | 260 | 260 | 252 | 256 | 492,000 |
| 2003/07/24 | 252 | 260 | 251 | 259 | 561,000 |
| 2003/07/23 | 251 | 253 | 248 | 253 | 511,000 |
| 2003/07/22 | 252 | 252 | 246 | 252 | 357,000 |
| 2003/07/18 | 244 | 258 | 244 | 256 | 562,000 |
| 2003/07/17 | 252 | 256 | 245 | 254 | 420,000 |
| 2003/07/16 | 260 | 261 | 248 | 255 | 577,000 |
| 2003/07/15 | 268 | 270 | 260 | 261 | 412,000 |
| 2003/07/14 | 270 | 273 | 265 | 273 | 372,000 |
| 2003/07/11 | 274 | 274 | 268 | 274 | 1,229,000 |
| 2003/07/10 | 261 | 274 | 261 | 273 | 536,000 |
| 2003/07/09 | 269 | 271 | 264 | 271 | 466,000 |
| 2003/07/08 | 269 | 271 | 268 | 270 | 463,000 |
| 2003/07/07 | 269 | 272 | 266 | 269 | 200,000 |
| 2003/07/04 | 260 | 269 | 260 | 266 | 379,000 |
| 2003/07/03 | 279 | 281 | 265 | 266 | 627,000 |
| 2003/07/02 | 285 | 285 | 276 | 279 | 463,000 |
| 2003/07/01 | 272 | 275 | 269 | 275 | 578,000 |
| 2003/06/30 | 275 | 275 | 270 | 272 | 349,000 |
| 2003/06/27 | 268 | 279 | 265 | 278 | 616,000 |
| 2003/06/26 | 265 | 267 | 262 | 263 | 246,000 |
| 2003/06/25 | 263 | 268 | 262 | 267 | 489,000 |
| 2003/06/24 | 263 | 266 | 260 | 262 | 430,000 |
| 2003/06/23 | 254 | 264 | 254 | 264 | 323,000 |
| 2003/06/20 | 248 | 254 | 248 | 254 | 287,000 |
| 2003/06/19 | 254 | 256 | 249 | 252 | 286,000 |
| 2003/06/18 | 250 | 256 | 250 | 254 | 337,000 |
| 2003/06/17 | 251 | 256 | 250 | 254 | 522,000 |
| 2003/06/16 | 250 | 250 | 244 | 248 | 553,000 |
| 2003/06/13 | 244 | 258 | 244 | 253 | 2,133,000 |
| 2003/06/12 | 254 | 254 | 245 | 249 | 314,000 |
| 2003/06/11 | 248 | 256 | 248 | 251 | 698,000 |
| 2003/06/10 | 245 | 250 | 244 | 248 | 369,000 |
| 2003/06/09 | 249 | 251 | 245 | 247 | 445,000 |
| 2003/06/06 | 241 | 250 | 238 | 249 | 739,000 |
| 2003/06/05 | 241 | 244 | 239 | 243 | 549,000 |
| 2003/06/04 | 238 | 242 | 236 | 240 | 548,000 |
| 2003/06/03 | 238 | 238 | 235 | 238 | 445,000 |
| 2003/06/02 | 236 | 239 | 233 | 239 | 779,000 |
| 2003/05/30 | 235 | 237 | 232 | 233 | 656,000 |
| 2003/05/29 | 236 | 236 | 230 | 234 | 1,052,000 |
| 2003/05/28 | 224 | 235 | 224 | 234 | 1,745,000 |
| 2003/05/27 | 224 | 227 | 220 | 223 | 894,000 |
| 2003/05/26 | 223 | 225 | 219 | 223 | 1,289,000 |
| 2003/05/23 | 220 | 222 | 217 | 220 | 1,414,000 |
| 2003/05/22 | 212 | 220 | 208 | 217 | 1,329,000 |
| 2003/05/21 | 207 | 212 | 207 | 212 | 570,000 |
| 2003/05/20 | 207 | 209 | 205 | 207 | 592,000 |
| 2003/05/19 | 210 | 212 | 206 | 209 | 317,000 |
| 2003/05/16 | 217 | 217 | 211 | 213 | 334,000 |
| 2003/05/15 | 217 | 218 | 213 | 217 | 251,000 |
| 2003/05/14 | 216 | 220 | 215 | 218 | 389,000 |
| 2003/05/13 | 218 | 220 | 211 | 211 | 505,000 |
| 2003/05/12 | 214 | 218 | 213 | 218 | 614,000 |
| 2003/05/09 | 213 | 213 | 207 | 210 | 819,000 |
| 2003/05/08 | 208 | 211 | 206 | 210 | 419,000 |
| 2003/05/07 | 209 | 211 | 205 | 210 | 298,000 |
| 2003/05/06 | 212 | 214 | 209 | 209 | 431,000 |
| 2003/05/02 | 205 | 207 | 203 | 207 | 237,000 |
| 2003/05/01 | 203 | 209 | 202 | 206 | 309,000 |
| 2003/04/30 | 204 | 206 | 202 | 203 | 346,000 |
| 2003/04/28 | 202 | 203 | 200 | 202 | 262,000 |
| 2003/04/25 | 204 | 204 | 201 | 202 | 470,000 |
| 2003/04/24 | 207 | 209 | 203 | 205 | 437,000 |
| 2003/04/23 | 208 | 211 | 205 | 205 | 420,000 |
| 2003/04/22 | 213 | 213 | 205 | 207 | 470,000 |
| 2003/04/21 | 207 | 212 | 205 | 208 | 674,000 |
| 2003/04/18 | 206 | 208 | 205 | 208 | 355,000 |
| 2003/04/17 | 209 | 211 | 205 | 206 | 499,000 |
| 2003/04/16 | 210 | 213 | 210 | 211 | 364,000 |
| 2003/04/15 | 215 | 217 | 209 | 210 | 413,000 |
| 2003/04/14 | 219 | 221 | 212 | 214 | 466,000 |
| 2003/04/11 | 220 | 221 | 218 | 219 | 512,000 |
| 2003/04/10 | 222 | 222 | 216 | 219 | 406,000 |
| 2003/04/09 | 215 | 224 | 215 | 220 | 375,000 |
| 2003/04/08 | 214 | 221 | 211 | 220 | 576,000 |
| 2003/04/07 | 216 | 217 | 211 | 217 | 327,000 |
| 2003/04/04 | 214 | 215 | 209 | 213 | 345,000 |
| 2003/04/03 | 215 | 216 | 208 | 212 | 288,000 |
| 2003/04/02 | 209 | 213 | 207 | 213 | 307,000 |
| 2003/04/01 | 204 | 210 | 204 | 210 | 507,000 |
| 2003/03/31 | 220 | 220 | 209 | 210 | 302,000 |
| 2003/03/28 | 224 | 225 | 219 | 221 | 347,000 |
| 2003/03/27 | 225 | 230 | 225 | 229 | 594,000 |
| 2003/03/26 | 217 | 225 | 216 | 225 | 540,000 |
| 2003/03/25 | 220 | 224 | 216 | 220 | 462,000 |
| 2003/03/24 | 223 | 226 | 221 | 224 | 707,000 |
| 2003/03/20 | 209 | 214 | 208 | 212 | 440,000 |
| 2003/03/19 | 207 | 207 | 202 | 207 | 542,000 |
| 2003/03/18 | 209 | 213 | 200 | 206 | 623,000 |
| 2003/03/17 | 213 | 214 | 208 | 208 | 415,000 |
| 2003/03/14 | 207 | 214 | 207 | 213 | 2,051,000 |
| 2003/03/13 | 209 | 213 | 207 | 207 | 226,000 |
| 2003/03/12 | 213 | 214 | 209 | 209 | 435,000 |
| 2003/03/11 | 204 | 213 | 202 | 208 | 701,000 |
| 2003/03/10 | 207 | 208 | 198 | 208 | 547,000 |
| 2003/03/07 | 219 | 221 | 210 | 212 | 399,000 |
| 2003/03/06 | 220 | 222 | 218 | 221 | 370,000 |
| 2003/03/05 | 218 | 222 | 217 | 222 | 177,000 |
| 2003/03/04 | 223 | 224 | 217 | 219 | 407,000 |
| 2003/03/03 | 216 | 219 | 211 | 218 | 252,000 |
| 2003/02/28 | 210 | 214 | 210 | 212 | 430,000 |
| 2003/02/27 | 208 | 210 | 206 | 210 | 323,000 |
| 2003/02/26 | 211 | 213 | 210 | 211 | 209,000 |
| 2003/02/25 | 218 | 219 | 208 | 213 | 355,000 |
| 2003/02/24 | 215 | 218 | 214 | 217 | 160,000 |
| 2003/02/21 | 220 | 224 | 216 | 217 | 184,000 |
| 2003/02/20 | 220 | 224 | 218 | 224 | 280,000 |
| 2003/02/19 | 225 | 225 | 221 | 224 | 354,000 |
| 2003/02/18 | 229 | 230 | 222 | 225 | 549,000 |
| 2003/02/17 | 226 | 229 | 226 | 229 | 288,000 |
| 2003/02/14 | 225 | 229 | 224 | 226 | 952,000 |
| 2003/02/13 | 221 | 226 | 218 | 224 | 577,000 |
| 2003/02/12 | 214 | 223 | 212 | 221 | 1,102,000 |
| 2003/02/10 | 208 | 210 | 207 | 210 | 242,000 |
| 2003/02/07 | 207 | 211 | 205 | 208 | 421,000 |
| 2003/02/06 | 207 | 210 | 205 | 208 | 373,000 |
| 2003/02/05 | 201 | 208 | 201 | 207 | 522,000 |
| 2003/02/04 | 202 | 204 | 199 | 200 | 430,000 |
| 2003/02/03 | 193 | 201 | 193 | 201 | 330,000 |
| 2003/01/31 | 191 | 195 | 190 | 193 | 262,000 |
| 2003/01/30 | 190 | 194 | 190 | 191 | 217,000 |
| 2003/01/29 | 195 | 197 | 190 | 192 | 298,000 |
| 2003/01/28 | 195 | 196 | 193 | 196 | 312,000 |
| 2003/01/27 | 197 | 199 | 195 | 198 | 354,000 |
| 2003/01/24 | 201 | 202 | 197 | 198 | 334,000 |
| 2003/01/23 | 195 | 203 | 192 | 199 | 467,000 |
| 2003/01/22 | 197 | 200 | 194 | 195 | 610,000 |
| 2003/01/21 | 189 | 197 | 189 | 197 | 642,000 |
| 2003/01/20 | 190 | 191 | 187 | 188 | 431,000 |
| 2003/01/17 | 187 | 193 | 187 | 191 | 652,000 |
| 2003/01/16 | 188 | 191 | 187 | 189 | 604,000 |
| 2003/01/15 | 188 | 191 | 183 | 190 | 509,000 |
| 2003/01/14 | 185 | 188 | 183 | 186 | 403,000 |
| 2003/01/10 | 187 | 187 | 180 | 183 | 625,000 |
| 2003/01/09 | 183 | 185 | 180 | 185 | 295,000 |
| 2003/01/08 | 185 | 188 | 183 | 188 | 347,000 |
| 2003/01/07 | 186 | 189 | 184 | 185 | 411,000 |
| 2003/01/06 | 183 | 185 | 181 | 183 | 147,000 |