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 |
|---|---|---|---|---|---|
| 2008/12/30 | 319 | 355 | 319 | 355 | 711,000 |
| 2008/12/29 | 318 | 319 | 312 | 317 | 455,000 |
| 2008/12/26 | 314 | 319 | 309 | 317 | 562,000 |
| 2008/12/25 | 315 | 315 | 309 | 312 | 339,000 |
| 2008/12/24 | 320 | 320 | 309 | 314 | 472,000 |
| 2008/12/22 | 312 | 323 | 310 | 322 | 913,000 |
| 2008/12/19 | 316 | 325 | 314 | 317 | 1,405,000 |
| 2008/12/18 | 320 | 334 | 315 | 318 | 2,235,000 |
| 2008/12/17 | 347 | 348 | 317 | 325 | 1,694,000 |
| 2008/12/16 | 341 | 347 | 338 | 342 | 833,000 |
| 2008/12/15 | 342 | 352 | 336 | 351 | 1,765,000 |
| 2008/12/12 | 334 | 353 | 321 | 326 | 4,701,000 |
| 2008/12/11 | 341 | 357 | 340 | 345 | 2,543,000 |
| 2008/12/10 | 339 | 350 | 332 | 345 | 1,626,000 |
| 2008/12/09 | 341 | 353 | 329 | 337 | 3,197,000 |
| 2008/12/08 | 305 | 339 | 305 | 337 | 4,424,000 |
| 2008/12/05 | 288 | 314 | 284 | 309 | 4,802,000 |
| 2008/12/04 | 273 | 286 | 270 | 284 | 2,256,000 |
| 2008/12/03 | 259 | 271 | 259 | 269 | 1,263,000 |
| 2008/12/02 | 276 | 277 | 257 | 257 | 1,683,000 |
| 2008/12/01 | 283 | 294 | 283 | 287 | 980,000 |
| 2008/11/28 | 278 | 286 | 273 | 286 | 1,025,000 |
| 2008/11/27 | 282 | 285 | 275 | 277 | 687,000 |
| 2008/11/26 | 268 | 282 | 262 | 278 | 1,622,000 |
| 2008/11/25 | 267 | 271 | 257 | 269 | 1,330,000 |
| 2008/11/21 | 246 | 260 | 240 | 256 | 1,459,000 |
| 2008/11/20 | 261 | 270 | 255 | 256 | 1,566,000 |
| 2008/11/19 | 276 | 281 | 265 | 273 | 1,273,000 |
| 2008/11/18 | 270 | 278 | 270 | 277 | 1,219,000 |
| 2008/11/17 | 276 | 289 | 270 | 279 | 1,711,000 |
| 2008/11/14 | 274 | 281 | 270 | 280 | 2,976,000 |
| 2008/11/13 | 268 | 272 | 260 | 265 | 2,249,000 |
| 2008/11/12 | 264 | 281 | 262 | 277 | 2,497,000 |
| 2008/11/11 | 272 | 275 | 265 | 266 | 1,768,000 |
| 2008/11/10 | 270 | 279 | 268 | 278 | 2,326,000 |
| 2008/11/07 | 248 | 265 | 239 | 256 | 2,646,000 |
| 2008/11/06 | 269 | 273 | 255 | 257 | 2,561,000 |
| 2008/11/05 | 291 | 294 | 277 | 288 | 2,820,000 |
| 2008/11/04 | 281 | 286 | 276 | 284 | 2,444,000 |
| 2008/10/31 | 293 | 297 | 271 | 271 | 5,432,000 |
| 2008/10/30 | 292 | 321 | 283 | 318 | 4,116,000 |
| 2008/10/29 | 279 | 285 | 252 | 278 | 3,331,000 |
| 2008/10/28 | 220 | 264 | 213 | 264 | 3,200,000 |
| 2008/10/27 | 250 | 264 | 224 | 225 | 3,482,000 |
| 2008/10/24 | 278 | 280 | 253 | 254 | 2,654,000 |
| 2008/10/23 | 272 | 302 | 263 | 298 | 4,741,000 |
| 2008/10/22 | 298 | 301 | 281 | 281 | 3,001,000 |
| 2008/10/21 | 304 | 315 | 294 | 313 | 2,598,000 |
| 2008/10/20 | 278 | 300 | 276 | 299 | 2,146,000 |
| 2008/10/17 | 273 | 284 | 270 | 283 | 1,985,000 |
| 2008/10/16 | 280 | 293 | 264 | 264 | 2,929,000 |
| 2008/10/15 | 315 | 326 | 303 | 320 | 1,753,000 |
| 2008/10/14 | 322 | 331 | 312 | 329 | 1,909,000 |
| 2008/10/10 | 271 | 286 | 266 | 272 | 4,195,000 |
| 2008/10/09 | 303 | 330 | 303 | 321 | 2,288,000 |
| 2008/10/08 | 350 | 352 | 308 | 308 | 2,422,000 |
| 2008/10/07 | 345 | 370 | 339 | 365 | 2,511,000 |
| 2008/10/06 | 380 | 384 | 357 | 360 | 1,307,000 |
| 2008/10/03 | 391 | 401 | 380 | 391 | 1,327,000 |
| 2008/10/02 | 417 | 418 | 395 | 395 | 1,331,000 |
| 2008/10/01 | 429 | 429 | 407 | 417 | 1,739,000 |
| 2008/09/30 | 412 | 424 | 407 | 419 | 1,206,000 |
| 2008/09/29 | 443 | 443 | 428 | 429 | 1,300,000 |
| 2008/09/26 | 449 | 452 | 440 | 444 | 1,291,000 |
| 2008/09/25 | 460 | 461 | 447 | 450 | 1,229,000 |
| 2008/09/24 | 470 | 474 | 467 | 470 | 1,504,000 |
| 2008/09/22 | 478 | 486 | 474 | 481 | 1,028,000 |
| 2008/09/19 | 480 | 489 | 460 | 466 | 2,006,000 |
| 2008/09/18 | 455 | 484 | 452 | 479 | 1,677,000 |
| 2008/09/17 | 479 | 479 | 460 | 470 | 1,611,000 |
| 2008/09/16 | 458 | 469 | 453 | 458 | 2,192,000 |
| 2008/09/12 | 477 | 482 | 463 | 470 | 4,029,000 |
| 2008/09/11 | 484 | 488 | 473 | 473 | 2,111,000 |
| 2008/09/10 | 503 | 506 | 484 | 492 | 2,313,000 |
| 2008/09/09 | 504 | 511 | 500 | 508 | 2,074,000 |
| 2008/09/08 | 504 | 512 | 492 | 502 | 2,151,000 |
| 2008/09/05 | 496 | 506 | 496 | 499 | 2,939,000 |
| 2008/09/04 | 522 | 526 | 513 | 515 | 2,518,000 |
| 2008/09/03 | 530 | 535 | 524 | 532 | 1,697,000 |
| 2008/09/02 | 538 | 546 | 517 | 520 | 3,435,000 |
| 2008/09/01 | 531 | 545 | 525 | 540 | 2,838,000 |
| 2008/08/29 | 535 | 538 | 529 | 536 | 2,472,000 |
| 2008/08/28 | 527 | 537 | 519 | 527 | 4,083,000 |
| 2008/08/27 | 515 | 533 | 515 | 525 | 4,901,000 |
| 2008/08/26 | 494 | 508 | 493 | 505 | 1,659,000 |
| 2008/08/25 | 500 | 507 | 495 | 499 | 2,480,000 |
| 2008/08/22 | 501 | 505 | 487 | 492 | 2,765,000 |
| 2008/08/21 | 485 | 512 | 485 | 510 | 5,225,000 |
| 2008/08/20 | 478 | 491 | 477 | 484 | 2,114,000 |
| 2008/08/19 | 483 | 488 | 478 | 481 | 1,725,000 |
| 2008/08/18 | 478 | 504 | 478 | 491 | 3,311,000 |
| 2008/08/15 | 475 | 483 | 470 | 479 | 1,746,000 |
| 2008/08/14 | 472 | 484 | 467 | 473 | 2,193,000 |
| 2008/08/13 | 478 | 482 | 468 | 471 | 2,105,000 |
| 2008/08/12 | 499 | 499 | 479 | 482 | 2,310,000 |
| 2008/08/11 | 472 | 503 | 470 | 496 | 4,645,000 |
| 2008/08/08 | 469 | 490 | 465 | 474 | 4,552,000 |
| 2008/08/07 | 480 | 484 | 458 | 471 | 5,860,000 |
| 2008/08/06 | 487 | 507 | 481 | 495 | 6,552,000 |
| 2008/08/05 | 464 | 487 | 459 | 482 | 8,790,000 |
| 2008/08/04 | 436 | 460 | 432 | 456 | 6,031,000 |
| 2008/08/01 | 447 | 454 | 433 | 442 | 9,365,000 |
| 2008/07/31 | 391 | 451 | 391 | 451 | 13,195,000 |
| 2008/07/30 | 366 | 371 | 364 | 371 | 1,045,000 |
| 2008/07/29 | 354 | 361 | 349 | 361 | 807,000 |
| 2008/07/28 | 358 | 367 | 354 | 357 | 1,600,000 |
| 2008/07/25 | 347 | 355 | 342 | 353 | 1,428,000 |
| 2008/07/24 | 345 | 348 | 341 | 346 | 1,318,000 |
| 2008/07/23 | 331 | 344 | 331 | 340 | 1,195,000 |
| 2008/07/22 | 332 | 333 | 325 | 330 | 1,044,000 |
| 2008/07/18 | 319 | 332 | 319 | 328 | 1,046,000 |
| 2008/07/17 | 327 | 329 | 323 | 328 | 702,000 |
| 2008/07/16 | 328 | 332 | 325 | 326 | 939,000 |
| 2008/07/15 | 339 | 339 | 326 | 333 | 914,000 |
| 2008/07/14 | 340 | 345 | 336 | 339 | 1,116,000 |
| 2008/07/11 | 350 | 350 | 331 | 336 | 2,848,000 |
| 2008/07/10 | 339 | 355 | 338 | 349 | 861,000 |
| 2008/07/09 | 344 | 357 | 341 | 344 | 1,039,000 |
| 2008/07/08 | 343 | 344 | 336 | 340 | 930,000 |
| 2008/07/07 | 339 | 347 | 334 | 342 | 836,000 |
| 2008/07/04 | 326 | 340 | 326 | 338 | 1,249,000 |
| 2008/07/03 | 330 | 335 | 322 | 327 | 1,972,000 |
| 2008/07/02 | 344 | 344 | 332 | 333 | 853,000 |
| 2008/07/01 | 345 | 345 | 334 | 339 | 780,000 |
| 2008/06/30 | 340 | 344 | 334 | 336 | 762,000 |
| 2008/06/27 | 330 | 338 | 329 | 338 | 759,000 |
| 2008/06/26 | 339 | 345 | 336 | 337 | 586,000 |
| 2008/06/25 | 341 | 342 | 329 | 337 | 770,000 |
| 2008/06/24 | 338 | 341 | 335 | 338 | 642,000 |
| 2008/06/23 | 320 | 342 | 318 | 338 | 1,732,000 |
| 2008/06/20 | 336 | 338 | 321 | 324 | 1,170,000 |
| 2008/06/19 | 343 | 343 | 331 | 332 | 1,065,000 |
| 2008/06/18 | 346 | 349 | 342 | 344 | 672,000 |
| 2008/06/17 | 349 | 350 | 345 | 347 | 779,000 |
| 2008/06/16 | 344 | 350 | 340 | 347 | 817,000 |
| 2008/06/13 | 352 | 354 | 338 | 341 | 5,157,000 |
| 2008/06/12 | 339 | 348 | 337 | 342 | 1,062,000 |
| 2008/06/11 | 349 | 354 | 342 | 345 | 1,202,000 |
| 2008/06/10 | 357 | 359 | 347 | 349 | 993,000 |
| 2008/06/09 | 355 | 356 | 351 | 353 | 1,056,000 |
| 2008/06/06 | 372 | 372 | 362 | 363 | 1,125,000 |
| 2008/06/05 | 366 | 371 | 362 | 366 | 1,167,000 |
| 2008/06/04 | 367 | 369 | 364 | 366 | 1,107,000 |
| 2008/06/03 | 370 | 372 | 363 | 365 | 1,111,000 |
| 2008/06/02 | 370 | 379 | 367 | 374 | 1,111,000 |
| 2008/05/30 | 365 | 370 | 363 | 367 | 783,000 |
| 2008/05/29 | 353 | 363 | 350 | 360 | 1,154,000 |
| 2008/05/28 | 356 | 359 | 345 | 348 | 1,126,000 |
| 2008/05/27 | 355 | 361 | 354 | 356 | 1,038,000 |
| 2008/05/26 | 364 | 364 | 356 | 357 | 1,016,000 |
| 2008/05/23 | 367 | 372 | 363 | 367 | 881,000 |
| 2008/05/22 | 357 | 365 | 350 | 363 | 1,544,000 |
| 2008/05/21 | 368 | 368 | 360 | 363 | 1,771,000 |
| 2008/05/20 | 380 | 380 | 371 | 373 | 1,441,000 |
| 2008/05/19 | 383 | 384 | 372 | 379 | 1,850,000 |
| 2008/05/16 | 371 | 383 | 354 | 381 | 5,629,000 |
| 2008/05/15 | 423 | 430 | 416 | 426 | 1,881,000 |
| 2008/05/14 | 402 | 426 | 400 | 426 | 2,027,000 |
| 2008/05/13 | 392 | 404 | 385 | 397 | 2,270,000 |
| 2008/05/12 | 385 | 398 | 378 | 391 | 1,312,000 |
| 2008/05/09 | 381 | 408 | 378 | 395 | 2,947,000 |
| 2008/05/08 | 376 | 392 | 373 | 381 | 963,000 |
| 2008/05/07 | 384 | 389 | 375 | 380 | 1,459,000 |
| 2008/05/02 | 389 | 390 | 381 | 387 | 946,000 |
| 2008/05/01 | 370 | 395 | 368 | 385 | 2,777,000 |
| 2008/04/30 | 372 | 373 | 365 | 369 | 1,537,000 |
| 2008/04/28 | 359 | 375 | 353 | 369 | 4,006,000 |
| 2008/04/25 | 339 | 342 | 330 | 339 | 1,882,000 |
| 2008/04/24 | 349 | 350 | 337 | 339 | 5,487,000 |
| 2008/04/23 | 348 | 387 | 348 | 379 | 2,152,000 |
| 2008/04/22 | 351 | 355 | 349 | 349 | 802,000 |
| 2008/04/21 | 360 | 360 | 349 | 351 | 610,000 |
| 2008/04/18 | 345 | 352 | 342 | 350 | 582,000 |
| 2008/04/17 | 348 | 351 | 341 | 346 | 866,000 |
| 2008/04/16 | 342 | 349 | 341 | 345 | 460,000 |
| 2008/04/15 | 340 | 346 | 337 | 337 | 553,000 |
| 2008/04/14 | 339 | 340 | 328 | 339 | 604,000 |
| 2008/04/11 | 335 | 344 | 325 | 341 | 2,124,000 |
| 2008/04/10 | 338 | 338 | 329 | 331 | 924,000 |
| 2008/04/09 | 343 | 348 | 335 | 342 | 1,099,000 |
| 2008/04/08 | 337 | 338 | 332 | 334 | 339,000 |
| 2008/04/07 | 337 | 339 | 331 | 339 | 494,000 |
| 2008/04/04 | 337 | 341 | 333 | 340 | 482,000 |
| 2008/04/03 | 333 | 342 | 330 | 342 | 736,000 |
| 2008/04/02 | 335 | 335 | 331 | 335 | 707,000 |
| 2008/04/01 | 316 | 333 | 314 | 325 | 914,000 |
| 2008/03/31 | 325 | 326 | 316 | 321 | 752,000 |
| 2008/03/28 | 311 | 329 | 308 | 329 | 1,045,000 |
| 2008/03/27 | 312 | 314 | 304 | 310 | 978,000 |
| 2008/03/26 | 306 | 310 | 305 | 309 | 559,000 |
| 2008/03/25 | 317 | 319 | 308 | 313 | 783,000 |
| 2008/03/24 | 310 | 315 | 310 | 312 | 438,000 |
| 2008/03/21 | 307 | 311 | 303 | 310 | 801,000 |
| 2008/03/19 | 316 | 316 | 301 | 305 | 506,000 |
| 2008/03/18 | 295 | 302 | 292 | 302 | 757,000 |
| 2008/03/17 | 310 | 314 | 289 | 294 | 1,100,000 |
| 2008/03/14 | 311 | 326 | 304 | 305 | 4,849,000 |
| 2008/03/13 | 316 | 321 | 308 | 309 | 1,110,000 |
| 2008/03/12 | 331 | 335 | 318 | 321 | 946,000 |
| 2008/03/11 | 305 | 322 | 304 | 319 | 951,000 |
| 2008/03/10 | 323 | 329 | 310 | 310 | 813,000 |
| 2008/03/07 | 328 | 332 | 325 | 328 | 658,000 |
| 2008/03/06 | 337 | 349 | 337 | 343 | 629,000 |
| 2008/03/05 | 340 | 343 | 332 | 336 | 898,000 |
| 2008/03/04 | 351 | 351 | 338 | 346 | 624,000 |
| 2008/03/03 | 359 | 359 | 346 | 346 | 1,203,000 |
| 2008/02/29 | 365 | 372 | 365 | 369 | 447,000 |
| 2008/02/28 | 369 | 381 | 369 | 374 | 857,000 |
| 2008/02/27 | 370 | 378 | 369 | 374 | 722,000 |
| 2008/02/26 | 373 | 375 | 362 | 364 | 691,000 |
| 2008/02/25 | 362 | 377 | 360 | 373 | 1,905,000 |
| 2008/02/22 | 348 | 360 | 346 | 357 | 904,000 |
| 2008/02/21 | 346 | 359 | 346 | 356 | 1,393,000 |
| 2008/02/20 | 360 | 362 | 340 | 341 | 1,647,000 |
| 2008/02/19 | 360 | 365 | 354 | 360 | 1,635,000 |
| 2008/02/18 | 341 | 360 | 341 | 356 | 1,113,000 |
| 2008/02/15 | 328 | 339 | 326 | 336 | 1,254,000 |
| 2008/02/14 | 334 | 338 | 331 | 338 | 935,000 |
| 2008/02/13 | 319 | 334 | 319 | 323 | 1,068,000 |
| 2008/02/12 | 320 | 322 | 311 | 315 | 1,182,000 |
| 2008/02/08 | 322 | 327 | 315 | 325 | 2,447,000 |
| 2008/02/07 | 324 | 329 | 320 | 327 | 1,017,000 |
| 2008/02/06 | 330 | 332 | 322 | 325 | 1,551,000 |
| 2008/02/05 | 348 | 348 | 338 | 340 | 1,329,000 |
| 2008/02/04 | 343 | 348 | 338 | 347 | 1,382,000 |
| 2008/02/01 | 350 | 352 | 336 | 338 | 2,218,000 |
| 2008/01/31 | 372 | 374 | 346 | 349 | 3,471,000 |
| 2008/01/30 | 383 | 389 | 375 | 379 | 969,000 |
| 2008/01/29 | 382 | 392 | 373 | 388 | 1,241,000 |
| 2008/01/28 | 381 | 390 | 378 | 382 | 1,641,000 |
| 2008/01/25 | 385 | 392 | 379 | 386 | 1,108,000 |
| 2008/01/24 | 368 | 384 | 368 | 379 | 1,815,000 |
| 2008/01/23 | 361 | 369 | 346 | 358 | 1,634,000 |
| 2008/01/22 | 355 | 359 | 336 | 345 | 1,248,000 |
| 2008/01/21 | 387 | 390 | 370 | 370 | 1,080,000 |
| 2008/01/18 | 378 | 400 | 373 | 396 | 1,256,000 |
| 2008/01/17 | 372 | 395 | 372 | 388 | 1,170,000 |
| 2008/01/16 | 380 | 392 | 369 | 371 | 1,302,000 |
| 2008/01/15 | 410 | 414 | 388 | 392 | 1,285,000 |
| 2008/01/11 | 410 | 414 | 405 | 406 | 1,828,000 |
| 2008/01/10 | 415 | 417 | 411 | 412 | 802,000 |
| 2008/01/09 | 413 | 415 | 403 | 412 | 2,074,000 |
| 2008/01/08 | 421 | 430 | 419 | 428 | 724,000 |
| 2008/01/07 | 431 | 435 | 425 | 426 | 1,001,000 |
| 2008/01/04 | 450 | 458 | 431 | 436 | 663,000 |