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 |
|---|---|---|---|---|---|
| 2006/12/29 | 449 | 453 | 448 | 448 | 455,000 |
| 2006/12/28 | 448 | 452 | 446 | 449 | 1,163,000 |
| 2006/12/27 | 462 | 464 | 450 | 452 | 1,412,000 |
| 2006/12/26 | 453 | 459 | 446 | 457 | 2,393,000 |
| 2006/12/25 | 461 | 463 | 456 | 458 | 914,000 |
| 2006/12/22 | 472 | 473 | 457 | 460 | 2,530,000 |
| 2006/12/21 | 479 | 480 | 474 | 476 | 914,000 |
| 2006/12/20 | 472 | 485 | 472 | 479 | 1,094,000 |
| 2006/12/19 | 482 | 483 | 474 | 475 | 780,000 |
| 2006/12/18 | 479 | 486 | 474 | 480 | 1,189,000 |
| 2006/12/15 | 484 | 486 | 477 | 479 | 2,033,000 |
| 2006/12/14 | 491 | 494 | 481 | 483 | 1,288,000 |
| 2006/12/13 | 494 | 495 | 485 | 489 | 1,334,000 |
| 2006/12/12 | 496 | 501 | 491 | 493 | 2,585,000 |
| 2006/12/11 | 483 | 490 | 483 | 486 | 1,087,000 |
| 2006/12/08 | 476 | 487 | 476 | 479 | 3,677,000 |
| 2006/12/07 | 488 | 489 | 481 | 481 | 1,520,000 |
| 2006/12/06 | 480 | 485 | 478 | 481 | 1,832,000 |
| 2006/12/05 | 492 | 494 | 472 | 475 | 3,361,000 |
| 2006/12/04 | 494 | 497 | 483 | 491 | 3,864,000 |
| 2006/12/01 | 504 | 524 | 503 | 504 | 5,087,000 |
| 2006/11/30 | 478 | 506 | 475 | 500 | 5,157,000 |
| 2006/11/29 | 479 | 486 | 468 | 468 | 2,397,000 |
| 2006/11/28 | 457 | 483 | 455 | 480 | 3,308,000 |
| 2006/11/27 | 461 | 473 | 446 | 458 | 2,671,000 |
| 2006/11/24 | 468 | 473 | 450 | 466 | 3,941,000 |
| 2006/11/22 | 490 | 501 | 484 | 488 | 2,631,000 |
| 2006/11/21 | 492 | 497 | 484 | 486 | 3,039,000 |
| 2006/11/20 | 528 | 528 | 474 | 477 | 3,216,000 |
| 2006/11/17 | 597 | 597 | 538 | 538 | 2,928,000 |
| 2006/11/16 | 589 | 608 | 589 | 594 | 1,395,000 |
| 2006/11/15 | 589 | 592 | 585 | 587 | 730,000 |
| 2006/11/14 | 569 | 588 | 569 | 584 | 1,083,000 |
| 2006/11/13 | 580 | 580 | 566 | 572 | 651,000 |
| 2006/11/10 | 577 | 588 | 577 | 583 | 1,144,000 |
| 2006/11/09 | 587 | 598 | 576 | 583 | 787,000 |
| 2006/11/08 | 585 | 593 | 572 | 579 | 1,144,000 |
| 2006/11/07 | 610 | 618 | 593 | 594 | 892,000 |
| 2006/11/06 | 608 | 608 | 602 | 604 | 683,000 |
| 2006/11/02 | 601 | 610 | 600 | 609 | 1,008,000 |
| 2006/11/01 | 608 | 621 | 603 | 611 | 1,067,000 |
| 2006/10/31 | 626 | 626 | 605 | 618 | 1,018,000 |
| 2006/10/30 | 623 | 627 | 617 | 619 | 1,662,000 |
| 2006/10/27 | 614 | 636 | 612 | 633 | 2,852,000 |
| 2006/10/26 | 619 | 619 | 611 | 613 | 858,000 |
| 2006/10/25 | 611 | 619 | 611 | 613 | 1,274,000 |
| 2006/10/24 | 614 | 626 | 607 | 609 | 3,401,000 |
| 2006/10/23 | 580 | 593 | 580 | 584 | 891,000 |
| 2006/10/20 | 578 | 585 | 573 | 578 | 848,000 |
| 2006/10/19 | 580 | 587 | 574 | 576 | 999,000 |
| 2006/10/18 | 571 | 578 | 570 | 575 | 993,000 |
| 2006/10/17 | 576 | 576 | 569 | 573 | 861,000 |
| 2006/10/16 | 583 | 583 | 574 | 575 | 663,000 |
| 2006/10/13 | 566 | 575 | 561 | 565 | 1,526,000 |
| 2006/10/12 | 552 | 568 | 552 | 563 | 1,304,000 |
| 2006/10/11 | 583 | 591 | 554 | 558 | 2,062,000 |
| 2006/10/10 | 581 | 594 | 581 | 588 | 1,159,000 |
| 2006/10/06 | 604 | 612 | 596 | 598 | 595,000 |
| 2006/10/05 | 608 | 614 | 598 | 603 | 927,000 |
| 2006/10/04 | 621 | 624 | 597 | 598 | 909,000 |
| 2006/10/03 | 608 | 625 | 607 | 621 | 1,557,000 |
| 2006/10/02 | 596 | 628 | 594 | 617 | 2,047,000 |
| 2006/09/29 | 593 | 595 | 584 | 595 | 1,400,000 |
| 2006/09/28 | 584 | 596 | 581 | 591 | 1,086,000 |
| 2006/09/27 | 577 | 588 | 574 | 588 | 1,526,000 |
| 2006/09/26 | 594 | 596 | 580 | 581 | 1,393,000 |
| 2006/09/25 | 588 | 616 | 586 | 604 | 1,653,000 |
| 2006/09/22 | 617 | 624 | 592 | 598 | 2,557,000 |
| 2006/09/21 | 597 | 635 | 597 | 627 | 3,444,000 |
| 2006/09/20 | 590 | 594 | 584 | 589 | 1,072,000 |
| 2006/09/19 | 611 | 614 | 598 | 604 | 942,000 |
| 2006/09/15 | 602 | 606 | 591 | 601 | 949,000 |
| 2006/09/14 | 601 | 615 | 597 | 608 | 1,451,000 |
| 2006/09/13 | 624 | 632 | 606 | 607 | 1,703,000 |
| 2006/09/12 | 640 | 642 | 614 | 626 | 1,580,000 |
| 2006/09/11 | 651 | 655 | 632 | 637 | 1,506,000 |
| 2006/09/08 | 640 | 652 | 632 | 643 | 4,497,000 |
| 2006/09/07 | 654 | 659 | 647 | 650 | 3,068,000 |
| 2006/09/06 | 670 | 682 | 662 | 667 | 5,289,000 |
| 2006/09/05 | 632 | 643 | 629 | 643 | 1,897,000 |
| 2006/09/04 | 647 | 655 | 628 | 630 | 2,701,000 |
| 2006/09/01 | 614 | 655 | 612 | 637 | 6,704,000 |
| 2006/08/31 | 597 | 604 | 590 | 594 | 871,000 |
| 2006/08/30 | 590 | 598 | 587 | 597 | 498,000 |
| 2006/08/29 | 604 | 606 | 592 | 595 | 773,000 |
| 2006/08/28 | 600 | 604 | 593 | 594 | 895,000 |
| 2006/08/25 | 603 | 608 | 590 | 594 | 1,547,000 |
| 2006/08/24 | 597 | 624 | 593 | 608 | 2,622,000 |
| 2006/08/23 | 598 | 606 | 592 | 596 | 1,156,000 |
| 2006/08/22 | 591 | 609 | 591 | 603 | 1,097,000 |
| 2006/08/21 | 590 | 598 | 581 | 589 | 656,000 |
| 2006/08/18 | 592 | 596 | 586 | 591 | 890,000 |
| 2006/08/17 | 604 | 614 | 590 | 591 | 1,215,000 |
| 2006/08/16 | 589 | 603 | 583 | 597 | 1,232,000 |
| 2006/08/15 | 570 | 585 | 567 | 580 | 757,000 |
| 2006/08/14 | 575 | 586 | 567 | 572 | 779,000 |
| 2006/08/11 | 563 | 577 | 560 | 565 | 1,665,000 |
| 2006/08/10 | 553 | 562 | 549 | 559 | 812,000 |
| 2006/08/09 | 550 | 560 | 538 | 558 | 1,630,000 |
| 2006/08/08 | 539 | 564 | 534 | 559 | 3,089,000 |
| 2006/08/07 | 514 | 539 | 511 | 534 | 3,395,000 |
| 2006/08/04 | 511 | 518 | 508 | 509 | 731,000 |
| 2006/08/03 | 518 | 518 | 502 | 508 | 619,000 |
| 2006/08/02 | 498 | 511 | 495 | 508 | 731,000 |
| 2006/08/01 | 507 | 512 | 493 | 498 | 948,000 |
| 2006/07/31 | 485 | 511 | 485 | 507 | 1,637,000 |
| 2006/07/28 | 478 | 503 | 471 | 485 | 1,421,000 |
| 2006/07/27 | 436 | 484 | 436 | 477 | 2,827,000 |
| 2006/07/26 | 485 | 494 | 470 | 471 | 1,099,000 |
| 2006/07/25 | 501 | 510 | 486 | 490 | 1,361,000 |
| 2006/07/24 | 499 | 500 | 483 | 496 | 1,069,000 |
| 2006/07/21 | 515 | 520 | 510 | 514 | 585,000 |
| 2006/07/20 | 535 | 535 | 516 | 524 | 957,000 |
| 2006/07/19 | 520 | 525 | 506 | 512 | 1,190,000 |
| 2006/07/18 | 531 | 534 | 498 | 499 | 2,337,000 |
| 2006/07/14 | 564 | 572 | 544 | 551 | 1,833,000 |
| 2006/07/13 | 566 | 577 | 560 | 564 | 1,065,000 |
| 2006/07/12 | 575 | 575 | 556 | 565 | 1,045,000 |
| 2006/07/11 | 580 | 582 | 566 | 574 | 655,000 |
| 2006/07/10 | 568 | 584 | 560 | 581 | 1,136,000 |
| 2006/07/07 | 577 | 578 | 571 | 575 | 733,000 |
| 2006/07/06 | 579 | 582 | 565 | 569 | 1,039,000 |
| 2006/07/05 | 586 | 595 | 583 | 586 | 925,000 |
| 2006/07/04 | 600 | 603 | 588 | 596 | 785,000 |
| 2006/07/03 | 607 | 608 | 596 | 597 | 942,000 |
| 2006/06/30 | 614 | 618 | 609 | 609 | 1,296,000 |
| 2006/06/29 | 599 | 611 | 596 | 604 | 1,268,000 |
| 2006/06/28 | 586 | 591 | 579 | 590 | 1,308,000 |
| 2006/06/27 | 590 | 603 | 582 | 596 | 1,154,000 |
| 2006/06/26 | 575 | 586 | 574 | 581 | 951,000 |
| 2006/06/23 | 566 | 574 | 564 | 570 | 987,000 |
| 2006/06/22 | 552 | 578 | 549 | 576 | 1,589,000 |
| 2006/06/21 | 550 | 550 | 530 | 542 | 827,000 |
| 2006/06/20 | 548 | 556 | 545 | 550 | 883,000 |
| 2006/06/19 | 562 | 564 | 556 | 561 | 584,000 |
| 2006/06/16 | 562 | 569 | 553 | 562 | 1,726,000 |
| 2006/06/15 | 550 | 567 | 536 | 548 | 1,643,000 |
| 2006/06/14 | 526 | 548 | 524 | 541 | 1,439,000 |
| 2006/06/13 | 563 | 573 | 540 | 540 | 2,157,000 |
| 2006/06/12 | 546 | 585 | 539 | 583 | 2,081,000 |
| 2006/06/09 | 525 | 575 | 525 | 546 | 5,634,000 |
| 2006/06/08 | 556 | 557 | 532 | 537 | 2,227,000 |
| 2006/06/07 | 574 | 584 | 556 | 557 | 2,167,000 |
| 2006/06/06 | 588 | 601 | 577 | 584 | 1,848,000 |
| 2006/06/05 | 619 | 626 | 606 | 612 | 1,915,000 |
| 2006/06/02 | 579 | 608 | 561 | 607 | 2,935,000 |
| 2006/06/01 | 598 | 600 | 574 | 580 | 1,157,000 |
| 2006/05/31 | 587 | 597 | 580 | 594 | 1,347,000 |
| 2006/05/30 | 604 | 607 | 587 | 596 | 1,268,000 |
| 2006/05/29 | 579 | 620 | 578 | 598 | 5,502,000 |
| 2006/05/26 | 580 | 582 | 566 | 577 | 1,064,000 |
| 2006/05/25 | 574 | 586 | 563 | 572 | 1,777,000 |
| 2006/05/24 | 550 | 577 | 543 | 577 | 2,271,000 |
| 2006/05/23 | 570 | 570 | 536 | 548 | 2,590,000 |
| 2006/05/22 | 560 | 574 | 553 | 553 | 2,403,000 |
| 2006/05/19 | 520 | 558 | 520 | 557 | 3,112,000 |
| 2006/05/18 | 510 | 519 | 504 | 510 | 1,773,000 |
| 2006/05/17 | 531 | 537 | 516 | 522 | 943,000 |
| 2006/05/16 | 529 | 546 | 524 | 531 | 2,761,000 |
| 2006/05/15 | 519 | 530 | 513 | 522 | 2,489,000 |
| 2006/05/12 | 534 | 547 | 530 | 539 | 2,075,000 |
| 2006/05/11 | 555 | 565 | 544 | 546 | 1,684,000 |
| 2006/05/10 | 575 | 577 | 554 | 560 | 1,563,000 |
| 2006/05/09 | 559 | 582 | 558 | 573 | 1,571,000 |
| 2006/05/08 | 558 | 571 | 556 | 567 | 1,803,000 |
| 2006/05/02 | 554 | 562 | 548 | 555 | 1,119,000 |
| 2006/05/01 | 544 | 562 | 540 | 558 | 1,061,000 |
| 2006/04/28 | 571 | 571 | 545 | 554 | 2,036,000 |
| 2006/04/27 | 551 | 577 | 550 | 574 | 4,489,000 |
| 2006/04/26 | 540 | 557 | 530 | 550 | 1,673,000 |
| 2006/04/25 | 520 | 549 | 516 | 534 | 2,781,000 |
| 2006/04/24 | 544 | 544 | 524 | 528 | 1,151,000 |
| 2006/04/21 | 540 | 560 | 537 | 547 | 1,810,000 |
| 2006/04/20 | 548 | 548 | 538 | 544 | 1,284,000 |
| 2006/04/19 | 548 | 548 | 538 | 541 | 1,231,000 |
| 2006/04/18 | 527 | 548 | 526 | 536 | 2,134,000 |
| 2006/04/17 | 521 | 537 | 521 | 526 | 1,766,000 |
| 2006/04/14 | 547 | 549 | 528 | 530 | 2,328,000 |
| 2006/04/13 | 539 | 553 | 538 | 547 | 4,419,000 |
| 2006/04/12 | 522 | 543 | 522 | 534 | 2,911,000 |
| 2006/04/11 | 534 | 538 | 523 | 532 | 2,094,000 |
| 2006/04/10 | 531 | 538 | 522 | 531 | 2,598,000 |
| 2006/04/07 | 527 | 543 | 519 | 541 | 3,884,000 |
| 2006/04/06 | 530 | 536 | 520 | 527 | 5,861,000 |
| 2006/04/05 | 505 | 530 | 503 | 530 | 5,478,000 |
| 2006/04/04 | 513 | 515 | 503 | 506 | 2,382,000 |
| 2006/04/03 | 520 | 525 | 505 | 508 | 8,389,000 |
| 2006/03/31 | 486 | 506 | 481 | 495 | 11,914,000 |
| 2006/03/30 | 465 | 467 | 459 | 461 | 951,000 |
| 2006/03/29 | 460 | 472 | 452 | 470 | 1,451,000 |
| 2006/03/28 | 464 | 465 | 458 | 462 | 466,000 |
| 2006/03/27 | 456 | 469 | 454 | 463 | 821,000 |
| 2006/03/24 | 458 | 460 | 446 | 455 | 635,000 |
| 2006/03/23 | 458 | 464 | 457 | 462 | 559,000 |
| 2006/03/22 | 455 | 467 | 453 | 461 | 378,000 |
| 2006/03/20 | 461 | 470 | 455 | 460 | 798,000 |
| 2006/03/17 | 455 | 460 | 447 | 460 | 370,000 |
| 2006/03/16 | 462 | 467 | 457 | 459 | 1,006,000 |
| 2006/03/15 | 446 | 463 | 446 | 457 | 1,175,000 |
| 2006/03/14 | 452 | 452 | 445 | 445 | 488,000 |
| 2006/03/13 | 450 | 453 | 445 | 452 | 373,000 |
| 2006/03/10 | 448 | 453 | 435 | 445 | 2,571,000 |
| 2006/03/09 | 445 | 452 | 435 | 448 | 1,137,000 |
| 2006/03/08 | 430 | 448 | 430 | 442 | 930,000 |
| 2006/03/07 | 433 | 439 | 424 | 435 | 585,000 |
| 2006/03/06 | 423 | 439 | 423 | 436 | 900,000 |
| 2006/03/03 | 414 | 431 | 406 | 418 | 878,000 |
| 2006/03/02 | 434 | 438 | 410 | 414 | 580,000 |
| 2006/03/01 | 437 | 442 | 425 | 430 | 942,000 |
| 2006/02/28 | 449 | 449 | 433 | 436 | 1,084,000 |
| 2006/02/27 | 420 | 459 | 418 | 445 | 1,568,000 |
| 2006/02/24 | 429 | 429 | 411 | 420 | 1,056,000 |
| 2006/02/23 | 429 | 430 | 420 | 430 | 792,000 |
| 2006/02/22 | 420 | 430 | 415 | 429 | 1,447,000 |
| 2006/02/21 | 400 | 420 | 400 | 419 | 1,350,000 |
| 2006/02/20 | 410 | 414 | 385 | 393 | 1,471,000 |
| 2006/02/17 | 423 | 423 | 407 | 411 | 798,000 |
| 2006/02/16 | 417 | 428 | 412 | 419 | 1,419,000 |
| 2006/02/15 | 416 | 424 | 408 | 409 | 877,000 |
| 2006/02/14 | 390 | 412 | 383 | 411 | 897,000 |
| 2006/02/13 | 397 | 404 | 392 | 394 | 981,000 |
| 2006/02/10 | 417 | 417 | 394 | 399 | 1,565,000 |
| 2006/02/09 | 420 | 422 | 412 | 416 | 744,000 |
| 2006/02/08 | 425 | 426 | 409 | 409 | 957,000 |
| 2006/02/07 | 423 | 429 | 421 | 425 | 787,000 |
| 2006/02/06 | 414 | 422 | 414 | 421 | 771,000 |
| 2006/02/03 | 415 | 415 | 409 | 413 | 557,000 |
| 2006/02/02 | 409 | 416 | 408 | 415 | 655,000 |
| 2006/02/01 | 414 | 414 | 409 | 409 | 487,000 |
| 2006/01/31 | 409 | 414 | 407 | 413 | 593,000 |
| 2006/01/30 | 406 | 414 | 406 | 407 | 550,000 |
| 2006/01/27 | 402 | 405 | 396 | 405 | 530,000 |
| 2006/01/26 | 391 | 398 | 388 | 398 | 566,000 |
| 2006/01/25 | 391 | 394 | 385 | 394 | 597,000 |
| 2006/01/24 | 387 | 393 | 381 | 390 | 940,000 |
| 2006/01/23 | 375 | 385 | 371 | 379 | 1,092,000 |
| 2006/01/20 | 384 | 391 | 374 | 377 | 1,345,000 |
| 2006/01/19 | 377 | 399 | 377 | 385 | 1,959,000 |
| 2006/01/18 | 390 | 394 | 372 | 376 | 1,589,000 |
| 2006/01/17 | 410 | 413 | 390 | 395 | 1,002,000 |
| 2006/01/16 | 419 | 425 | 408 | 411 | 993,000 |
| 2006/01/13 | 415 | 430 | 404 | 424 | 1,750,000 |
| 2006/01/12 | 411 | 412 | 405 | 410 | 953,000 |
| 2006/01/11 | 407 | 407 | 402 | 407 | 994,000 |
| 2006/01/10 | 415 | 418 | 405 | 407 | 1,038,000 |
| 2006/01/06 | 406 | 415 | 400 | 412 | 830,000 |
| 2006/01/05 | 404 | 408 | 399 | 406 | 910,000 |
| 2006/01/04 | 402 | 404 | 395 | 400 | 366,000 |