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 |
|---|---|---|---|---|---|
| 2005/12/30 | 407 | 408 | 402 | 402 | 526,000 |
| 2005/12/29 | 406 | 407 | 398 | 404 | 809,000 |
| 2005/12/28 | 402 | 410 | 402 | 410 | 651,000 |
| 2005/12/27 | 406 | 409 | 404 | 407 | 450,000 |
| 2005/12/26 | 411 | 415 | 407 | 411 | 372,000 |
| 2005/12/22 | 419 | 420 | 405 | 412 | 824,000 |
| 2005/12/21 | 397 | 421 | 397 | 418 | 1,557,000 |
| 2005/12/20 | 395 | 400 | 392 | 399 | 1,341,000 |
| 2005/12/19 | 394 | 400 | 393 | 400 | 2,122,000 |
| 2005/12/16 | 396 | 397 | 386 | 388 | 2,901,000 |
| 2005/12/15 | 416 | 419 | 401 | 402 | 2,135,000 |
| 2005/12/14 | 417 | 439 | 416 | 423 | 2,895,000 |
| 2005/12/13 | 424 | 425 | 411 | 422 | 2,853,000 |
| 2005/12/12 | 415 | 444 | 411 | 429 | 12,318,000 |
| 2005/12/09 | 349 | 426 | 349 | 406 | 21,946,000 |
| 2005/12/08 | 353 | 357 | 349 | 349 | 594,000 |
| 2005/12/07 | 357 | 357 | 354 | 355 | 394,000 |
| 2005/12/06 | 362 | 362 | 355 | 355 | 579,000 |
| 2005/12/05 | 357 | 360 | 355 | 360 | 844,000 |
| 2005/12/02 | 361 | 363 | 357 | 358 | 650,000 |
| 2005/12/01 | 362 | 362 | 354 | 356 | 785,000 |
| 2005/11/30 | 360 | 363 | 357 | 362 | 574,000 |
| 2005/11/29 | 359 | 363 | 358 | 360 | 480,000 |
| 2005/11/28 | 356 | 362 | 353 | 362 | 742,000 |
| 2005/11/25 | 366 | 367 | 358 | 361 | 496,000 |
| 2005/11/24 | 368 | 368 | 364 | 365 | 722,000 |
| 2005/11/22 | 363 | 368 | 358 | 364 | 832,000 |
| 2005/11/21 | 367 | 367 | 352 | 360 | 1,219,000 |
| 2005/11/18 | 369 | 370 | 361 | 364 | 630,000 |
| 2005/11/17 | 364 | 373 | 362 | 367 | 1,049,000 |
| 2005/11/16 | 358 | 373 | 358 | 370 | 900,000 |
| 2005/11/15 | 362 | 366 | 362 | 362 | 568,000 |
| 2005/11/14 | 367 | 367 | 363 | 366 | 501,000 |
| 2005/11/11 | 362 | 366 | 359 | 363 | 1,041,000 |
| 2005/11/10 | 363 | 370 | 357 | 361 | 762,000 |
| 2005/11/09 | 353 | 367 | 352 | 364 | 1,178,000 |
| 2005/11/08 | 353 | 361 | 347 | 360 | 980,000 |
| 2005/11/07 | 357 | 357 | 348 | 351 | 616,000 |
| 2005/11/04 | 359 | 361 | 350 | 360 | 1,511,000 |
| 2005/11/02 | 357 | 358 | 353 | 358 | 537,000 |
| 2005/11/01 | 355 | 358 | 355 | 358 | 372,000 |
| 2005/10/31 | 348 | 355 | 346 | 355 | 900,000 |
| 2005/10/28 | 342 | 347 | 338 | 344 | 800,000 |
| 2005/10/27 | 343 | 348 | 341 | 341 | 859,000 |
| 2005/10/26 | 338 | 341 | 337 | 339 | 380,000 |
| 2005/10/25 | 335 | 340 | 334 | 340 | 826,000 |
| 2005/10/24 | 333 | 336 | 333 | 335 | 514,000 |
| 2005/10/21 | 332 | 333 | 326 | 330 | 852,000 |
| 2005/10/20 | 330 | 340 | 327 | 338 | 951,000 |
| 2005/10/19 | 333 | 334 | 325 | 325 | 684,000 |
| 2005/10/18 | 334 | 336 | 333 | 335 | 492,000 |
| 2005/10/17 | 338 | 339 | 333 | 335 | 610,000 |
| 2005/10/14 | 343 | 344 | 337 | 340 | 1,484,000 |
| 2005/10/13 | 340 | 342 | 334 | 338 | 834,000 |
| 2005/10/12 | 348 | 349 | 340 | 340 | 813,000 |
| 2005/10/11 | 338 | 347 | 337 | 347 | 616,000 |
| 2005/10/07 | 341 | 343 | 339 | 339 | 677,000 |
| 2005/10/06 | 348 | 349 | 341 | 348 | 849,000 |
| 2005/10/05 | 346 | 353 | 344 | 350 | 752,000 |
| 2005/10/04 | 342 | 346 | 341 | 344 | 388,000 |
| 2005/10/03 | 345 | 348 | 342 | 344 | 733,000 |
| 2005/09/30 | 351 | 352 | 345 | 347 | 523,000 |
| 2005/09/29 | 354 | 355 | 350 | 351 | 682,000 |
| 2005/09/28 | 355 | 365 | 351 | 357 | 1,113,000 |
| 2005/09/27 | 350 | 356 | 347 | 355 | 744,000 |
| 2005/09/26 | 349 | 354 | 345 | 353 | 646,000 |
| 2005/09/22 | 344 | 349 | 343 | 347 | 580,000 |
| 2005/09/21 | 353 | 355 | 339 | 349 | 1,261,000 |
| 2005/09/20 | 347 | 358 | 347 | 356 | 684,000 |
| 2005/09/16 | 352 | 353 | 345 | 351 | 911,000 |
| 2005/09/15 | 340 | 358 | 340 | 356 | 2,557,000 |
| 2005/09/14 | 340 | 343 | 339 | 341 | 396,000 |
| 2005/09/13 | 342 | 343 | 340 | 341 | 583,000 |
| 2005/09/12 | 339 | 341 | 333 | 341 | 718,000 |
| 2005/09/09 | 335 | 336 | 331 | 335 | 3,021,000 |
| 2005/09/08 | 334 | 337 | 330 | 335 | 1,139,000 |
| 2005/09/07 | 336 | 336 | 330 | 331 | 520,000 |
| 2005/09/06 | 334 | 337 | 331 | 331 | 715,000 |
| 2005/09/05 | 334 | 334 | 328 | 329 | 420,000 |
| 2005/09/02 | 329 | 337 | 329 | 335 | 1,007,000 |
| 2005/09/01 | 330 | 332 | 326 | 326 | 531,000 |
| 2005/08/31 | 332 | 332 | 326 | 327 | 411,000 |
| 2005/08/30 | 329 | 333 | 329 | 330 | 552,000 |
| 2005/08/29 | 336 | 336 | 326 | 328 | 770,000 |
| 2005/08/26 | 336 | 336 | 332 | 333 | 501,000 |
| 2005/08/25 | 340 | 340 | 334 | 334 | 472,000 |
| 2005/08/24 | 339 | 341 | 336 | 340 | 412,000 |
| 2005/08/23 | 344 | 345 | 339 | 339 | 769,000 |
| 2005/08/22 | 337 | 346 | 336 | 344 | 1,242,000 |
| 2005/08/19 | 333 | 335 | 332 | 335 | 666,000 |
| 2005/08/18 | 333 | 335 | 330 | 333 | 836,000 |
| 2005/08/17 | 337 | 340 | 332 | 333 | 1,470,000 |
| 2005/08/16 | 338 | 340 | 334 | 340 | 729,000 |
| 2005/08/15 | 337 | 340 | 335 | 337 | 563,000 |
| 2005/08/12 | 342 | 342 | 338 | 338 | 1,079,000 |
| 2005/08/11 | 338 | 344 | 337 | 343 | 1,111,000 |
| 2005/08/10 | 344 | 345 | 335 | 338 | 2,167,000 |
| 2005/08/09 | 333 | 349 | 332 | 343 | 8,846,000 |
| 2005/08/08 | 317 | 335 | 310 | 329 | 13,427,000 |
| 2005/08/05 | 312 | 316 | 306 | 307 | 659,000 |
| 2005/08/04 | 317 | 317 | 307 | 312 | 482,000 |
| 2005/08/03 | 316 | 318 | 313 | 315 | 590,000 |
| 2005/08/02 | 320 | 320 | 314 | 316 | 668,000 |
| 2005/08/01 | 321 | 323 | 319 | 320 | 499,000 |
| 2005/07/29 | 322 | 324 | 321 | 323 | 475,000 |
| 2005/07/28 | 324 | 325 | 320 | 321 | 364,000 |
| 2005/07/27 | 320 | 325 | 320 | 323 | 485,000 |
| 2005/07/26 | 323 | 324 | 318 | 319 | 756,000 |
| 2005/07/25 | 326 | 328 | 321 | 323 | 1,103,000 |
| 2005/07/22 | 321 | 323 | 316 | 322 | 782,000 |
| 2005/07/21 | 325 | 327 | 320 | 320 | 744,000 |
| 2005/07/20 | 324 | 327 | 323 | 325 | 587,000 |
| 2005/07/19 | 324 | 326 | 321 | 323 | 555,000 |
| 2005/07/15 | 326 | 327 | 320 | 321 | 478,000 |
| 2005/07/14 | 322 | 327 | 322 | 325 | 506,000 |
| 2005/07/13 | 327 | 328 | 320 | 321 | 711,000 |
| 2005/07/12 | 331 | 331 | 325 | 327 | 463,000 |
| 2005/07/11 | 326 | 330 | 326 | 326 | 364,000 |
| 2005/07/08 | 325 | 331 | 323 | 325 | 1,504,000 |
| 2005/07/07 | 328 | 329 | 322 | 324 | 770,000 |
| 2005/07/06 | 335 | 335 | 330 | 330 | 547,000 |
| 2005/07/05 | 339 | 339 | 332 | 333 | 789,000 |
| 2005/07/04 | 342 | 345 | 336 | 340 | 735,000 |
| 2005/07/01 | 342 | 346 | 337 | 342 | 845,000 |
| 2005/06/30 | 345 | 345 | 338 | 340 | 617,000 |
| 2005/06/29 | 345 | 345 | 338 | 341 | 522,000 |
| 2005/06/28 | 341 | 344 | 337 | 344 | 562,000 |
| 2005/06/27 | 340 | 340 | 335 | 340 | 675,000 |
| 2005/06/24 | 343 | 344 | 339 | 344 | 614,000 |
| 2005/06/23 | 347 | 348 | 344 | 347 | 590,000 |
| 2005/06/22 | 347 | 350 | 344 | 349 | 406,000 |
| 2005/06/21 | 347 | 350 | 344 | 348 | 592,000 |
| 2005/06/20 | 353 | 355 | 347 | 348 | 903,000 |
| 2005/06/17 | 350 | 354 | 345 | 354 | 1,109,000 |
| 2005/06/16 | 348 | 357 | 348 | 351 | 1,143,000 |
| 2005/06/15 | 348 | 352 | 346 | 349 | 804,000 |
| 2005/06/14 | 343 | 351 | 343 | 349 | 651,000 |
| 2005/06/13 | 348 | 352 | 345 | 346 | 667,000 |
| 2005/06/10 | 338 | 349 | 338 | 346 | 3,660,000 |
| 2005/06/09 | 345 | 346 | 339 | 340 | 844,000 |
| 2005/06/08 | 340 | 347 | 340 | 343 | 881,000 |
| 2005/06/07 | 342 | 347 | 341 | 345 | 949,000 |
| 2005/06/06 | 343 | 346 | 340 | 346 | 1,008,000 |
| 2005/06/03 | 343 | 348 | 340 | 348 | 1,159,000 |
| 2005/06/02 | 350 | 350 | 344 | 345 | 730,000 |
| 2005/06/01 | 350 | 352 | 347 | 350 | 858,000 |
| 2005/05/31 | 354 | 354 | 348 | 352 | 965,000 |
| 2005/05/30 | 345 | 352 | 344 | 349 | 1,225,000 |
| 2005/05/27 | 344 | 346 | 338 | 345 | 1,371,000 |
| 2005/05/26 | 342 | 346 | 326 | 343 | 2,648,000 |
| 2005/05/25 | 349 | 351 | 336 | 340 | 2,209,000 |
| 2005/05/24 | 356 | 357 | 343 | 346 | 3,427,000 |
| 2005/05/23 | 358 | 360 | 347 | 356 | 4,501,000 |
| 2005/05/20 | 381 | 383 | 372 | 382 | 2,194,000 |
| 2005/05/19 | 385 | 398 | 376 | 376 | 5,914,000 |
| 2005/05/18 | 375 | 389 | 375 | 385 | 3,956,000 |
| 2005/05/17 | 392 | 393 | 372 | 377 | 2,757,000 |
| 2005/05/16 | 395 | 395 | 380 | 382 | 3,885,000 |
| 2005/05/13 | 406 | 409 | 398 | 400 | 3,785,000 |
| 2005/05/12 | 413 | 419 | 408 | 410 | 4,793,000 |
| 2005/05/11 | 422 | 426 | 417 | 418 | 5,453,000 |
| 2005/05/10 | 428 | 436 | 420 | 425 | 10,660,000 |
| 2005/05/09 | 437 | 451 | 429 | 432 | 20,707,000 |
| 2005/05/06 | 417 | 433 | 413 | 432 | 15,294,000 |
| 2005/05/02 | 417 | 423 | 411 | 418 | 15,666,000 |
| 2005/04/28 | 427 | 435 | 411 | 422 | 39,050,000 |
| 2005/04/27 | 350 | 405 | 349 | 402 | 20,928,000 |
| 2005/04/26 | 364 | 368 | 352 | 352 | 2,434,000 |
| 2005/04/25 | 354 | 384 | 351 | 359 | 8,935,000 |
| 2005/04/22 | 318 | 342 | 315 | 339 | 1,753,000 |
| 2005/04/21 | 315 | 317 | 307 | 313 | 522,000 |
| 2005/04/20 | 318 | 323 | 311 | 320 | 889,000 |
| 2005/04/19 | 307 | 316 | 307 | 315 | 626,000 |
| 2005/04/18 | 316 | 317 | 305 | 311 | 779,000 |
| 2005/04/15 | 327 | 330 | 324 | 326 | 429,000 |
| 2005/04/14 | 334 | 338 | 326 | 332 | 425,000 |
| 2005/04/13 | 339 | 345 | 337 | 339 | 427,000 |
| 2005/04/12 | 340 | 345 | 337 | 339 | 401,000 |
| 2005/04/11 | 346 | 348 | 341 | 343 | 206,000 |
| 2005/04/08 | 347 | 349 | 344 | 346 | 876,000 |
| 2005/04/07 | 345 | 345 | 339 | 342 | 272,000 |
| 2005/04/06 | 346 | 349 | 344 | 346 | 357,000 |
| 2005/04/05 | 344 | 349 | 343 | 349 | 382,000 |
| 2005/04/04 | 340 | 340 | 338 | 339 | 316,000 |
| 2005/04/01 | 335 | 345 | 335 | 345 | 269,000 |
| 2005/03/31 | 342 | 345 | 335 | 345 | 567,000 |
| 2005/03/30 | 332 | 337 | 330 | 337 | 515,000 |
| 2005/03/29 | 341 | 345 | 321 | 339 | 567,000 |
| 2005/03/28 | 344 | 352 | 343 | 346 | 320,000 |
| 2005/03/25 | 355 | 355 | 349 | 353 | 404,000 |
| 2005/03/24 | 354 | 355 | 352 | 354 | 239,000 |
| 2005/03/23 | 359 | 359 | 348 | 355 | 505,000 |
| 2005/03/22 | 360 | 363 | 358 | 361 | 344,000 |
| 2005/03/18 | 350 | 361 | 350 | 359 | 535,000 |
| 2005/03/17 | 352 | 353 | 348 | 349 | 290,000 |
| 2005/03/16 | 354 | 355 | 351 | 355 | 211,000 |
| 2005/03/15 | 355 | 356 | 350 | 353 | 644,000 |
| 2005/03/14 | 360 | 361 | 355 | 356 | 562,000 |
| 2005/03/11 | 348 | 357 | 348 | 357 | 3,945,000 |
| 2005/03/10 | 351 | 357 | 351 | 352 | 217,000 |
| 2005/03/09 | 351 | 356 | 351 | 356 | 498,000 |
| 2005/03/08 | 352 | 354 | 349 | 351 | 745,000 |
| 2005/03/07 | 354 | 355 | 352 | 352 | 211,000 |
| 2005/03/04 | 347 | 354 | 347 | 354 | 357,000 |
| 2005/03/03 | 351 | 352 | 347 | 352 | 276,000 |
| 2005/03/02 | 356 | 356 | 353 | 354 | 240,000 |
| 2005/03/01 | 350 | 355 | 350 | 354 | 334,000 |
| 2005/02/28 | 349 | 352 | 347 | 350 | 444,000 |
| 2005/02/25 | 344 | 345 | 340 | 345 | 308,000 |
| 2005/02/24 | 336 | 338 | 334 | 335 | 186,000 |
| 2005/02/23 | 334 | 337 | 331 | 335 | 290,000 |
| 2005/02/22 | 339 | 342 | 338 | 338 | 367,000 |
| 2005/02/21 | 342 | 342 | 338 | 338 | 155,000 |
| 2005/02/18 | 336 | 343 | 336 | 340 | 313,000 |
| 2005/02/17 | 335 | 341 | 335 | 339 | 464,000 |
| 2005/02/16 | 350 | 351 | 343 | 343 | 556,000 |
| 2005/02/15 | 355 | 355 | 345 | 347 | 379,000 |
| 2005/02/14 | 355 | 364 | 350 | 352 | 1,122,000 |
| 2005/02/10 | 327 | 340 | 327 | 340 | 958,000 |
| 2005/02/09 | 329 | 333 | 329 | 331 | 182,000 |
| 2005/02/08 | 328 | 331 | 326 | 330 | 286,000 |
| 2005/02/07 | 322 | 329 | 322 | 327 | 444,000 |
| 2005/02/04 | 323 | 323 | 320 | 321 | 240,000 |
| 2005/02/03 | 322 | 323 | 319 | 323 | 355,000 |
| 2005/02/02 | 323 | 324 | 321 | 322 | 220,000 |
| 2005/02/01 | 322 | 325 | 321 | 323 | 212,000 |
| 2005/01/31 | 322 | 325 | 319 | 321 | 431,000 |
| 2005/01/28 | 326 | 326 | 319 | 323 | 250,000 |
| 2005/01/27 | 324 | 326 | 324 | 325 | 125,000 |
| 2005/01/26 | 330 | 330 | 325 | 326 | 378,000 |
| 2005/01/25 | 327 | 328 | 325 | 327 | 324,000 |
| 2005/01/24 | 319 | 326 | 319 | 325 | 248,000 |
| 2005/01/21 | 319 | 323 | 319 | 322 | 152,000 |
| 2005/01/20 | 323 | 326 | 322 | 322 | 237,000 |
| 2005/01/19 | 328 | 328 | 325 | 326 | 176,000 |
| 2005/01/18 | 329 | 329 | 324 | 326 | 242,000 |
| 2005/01/17 | 324 | 329 | 322 | 327 | 290,000 |
| 2005/01/14 | 325 | 329 | 322 | 327 | 865,000 |
| 2005/01/13 | 323 | 328 | 323 | 326 | 326,000 |
| 2005/01/12 | 334 | 334 | 328 | 328 | 283,000 |
| 2005/01/11 | 332 | 337 | 330 | 333 | 539,000 |
| 2005/01/07 | 330 | 332 | 325 | 325 | 295,000 |
| 2005/01/06 | 317 | 327 | 316 | 326 | 420,000 |
| 2005/01/05 | 320 | 324 | 317 | 320 | 394,000 |
| 2005/01/04 | 320 | 329 | 318 | 323 | 223,000 |