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 |
|---|---|---|---|---|---|
| 2009/12/30 | 331 | 335 | 323 | 334 | 537,000 |
| 2009/12/29 | 331 | 337 | 330 | 331 | 940,000 |
| 2009/12/28 | 328 | 338 | 327 | 336 | 603,000 |
| 2009/12/25 | 334 | 334 | 328 | 330 | 419,000 |
| 2009/12/24 | 326 | 338 | 326 | 334 | 1,000,000 |
| 2009/12/22 | 326 | 332 | 324 | 331 | 972,000 |
| 2009/12/21 | 317 | 321 | 316 | 321 | 370,000 |
| 2009/12/18 | 315 | 316 | 309 | 315 | 767,000 |
| 2009/12/17 | 322 | 324 | 315 | 315 | 751,000 |
| 2009/12/16 | 318 | 321 | 315 | 318 | 471,000 |
| 2009/12/15 | 318 | 318 | 312 | 316 | 362,000 |
| 2009/12/14 | 314 | 318 | 309 | 314 | 492,000 |
| 2009/12/11 | 312 | 319 | 305 | 316 | 2,814,000 |
| 2009/12/10 | 314 | 316 | 304 | 306 | 486,000 |
| 2009/12/09 | 316 | 316 | 308 | 310 | 492,000 |
| 2009/12/08 | 316 | 322 | 314 | 321 | 661,000 |
| 2009/12/07 | 330 | 331 | 324 | 326 | 495,000 |
| 2009/12/04 | 322 | 325 | 317 | 320 | 586,000 |
| 2009/12/03 | 310 | 322 | 310 | 321 | 762,000 |
| 2009/12/02 | 314 | 314 | 305 | 309 | 681,000 |
| 2009/12/01 | 294 | 316 | 294 | 312 | 1,467,000 |
| 2009/11/30 | 291 | 299 | 289 | 294 | 1,167,000 |
| 2009/11/27 | 289 | 295 | 288 | 288 | 1,063,000 |
| 2009/11/26 | 304 | 308 | 301 | 304 | 886,000 |
| 2009/11/25 | 314 | 314 | 304 | 309 | 530,000 |
| 2009/11/24 | 320 | 320 | 309 | 313 | 695,000 |
| 2009/11/20 | 309 | 318 | 305 | 316 | 973,000 |
| 2009/11/19 | 317 | 317 | 310 | 316 | 887,000 |
| 2009/11/18 | 319 | 322 | 313 | 316 | 968,000 |
| 2009/11/17 | 330 | 331 | 319 | 322 | 727,000 |
| 2009/11/16 | 331 | 331 | 323 | 325 | 414,000 |
| 2009/11/13 | 333 | 333 | 323 | 330 | 1,249,000 |
| 2009/11/12 | 350 | 350 | 334 | 338 | 828,000 |
| 2009/11/11 | 349 | 354 | 346 | 348 | 709,000 |
| 2009/11/10 | 354 | 357 | 348 | 354 | 1,051,000 |
| 2009/11/09 | 358 | 358 | 351 | 352 | 554,000 |
| 2009/11/06 | 362 | 363 | 355 | 357 | 847,000 |
| 2009/11/05 | 358 | 372 | 353 | 365 | 1,117,000 |
| 2009/11/04 | 357 | 361 | 354 | 358 | 661,000 |
| 2009/11/02 | 358 | 362 | 353 | 359 | 1,103,000 |
| 2009/10/30 | 375 | 375 | 365 | 370 | 744,000 |
| 2009/10/29 | 368 | 372 | 363 | 369 | 1,418,000 |
| 2009/10/28 | 395 | 397 | 381 | 383 | 795,000 |
| 2009/10/27 | 403 | 403 | 395 | 399 | 812,000 |
| 2009/10/26 | 389 | 398 | 386 | 393 | 611,000 |
| 2009/10/23 | 389 | 390 | 381 | 387 | 833,000 |
| 2009/10/22 | 385 | 385 | 376 | 385 | 525,000 |
| 2009/10/21 | 393 | 397 | 389 | 392 | 611,000 |
| 2009/10/20 | 386 | 394 | 386 | 392 | 735,000 |
| 2009/10/19 | 378 | 384 | 373 | 383 | 837,000 |
| 2009/10/16 | 385 | 388 | 384 | 387 | 748,000 |
| 2009/10/15 | 380 | 385 | 377 | 383 | 802,000 |
| 2009/10/14 | 379 | 379 | 366 | 371 | 958,000 |
| 2009/10/13 | 377 | 381 | 370 | 378 | 841,000 |
| 2009/10/09 | 373 | 380 | 368 | 377 | 1,560,000 |
| 2009/10/08 | 370 | 372 | 363 | 368 | 815,000 |
| 2009/10/07 | 358 | 370 | 356 | 367 | 996,000 |
| 2009/10/06 | 361 | 365 | 355 | 363 | 788,000 |
| 2009/10/05 | 366 | 369 | 356 | 360 | 640,000 |
| 2009/10/02 | 369 | 377 | 365 | 371 | 1,219,000 |
| 2009/10/01 | 378 | 382 | 366 | 372 | 702,000 |
| 2009/09/30 | 382 | 384 | 378 | 379 | 556,000 |
| 2009/09/29 | 384 | 388 | 376 | 380 | 1,431,000 |
| 2009/09/28 | 400 | 400 | 388 | 392 | 663,000 |
| 2009/09/25 | 427 | 427 | 409 | 414 | 848,000 |
| 2009/09/24 | 414 | 423 | 413 | 422 | 1,138,000 |
| 2009/09/18 | 432 | 434 | 425 | 429 | 499,000 |
| 2009/09/17 | 431 | 439 | 426 | 437 | 800,000 |
| 2009/09/16 | 417 | 432 | 417 | 426 | 711,000 |
| 2009/09/15 | 434 | 434 | 421 | 422 | 602,000 |
| 2009/09/14 | 447 | 447 | 429 | 430 | 598,000 |
| 2009/09/11 | 448 | 449 | 440 | 446 | 3,195,000 |
| 2009/09/10 | 435 | 446 | 432 | 445 | 931,000 |
| 2009/09/09 | 435 | 440 | 433 | 439 | 628,000 |
| 2009/09/08 | 433 | 436 | 424 | 436 | 598,000 |
| 2009/09/07 | 423 | 428 | 423 | 428 | 607,000 |
| 2009/09/04 | 432 | 432 | 412 | 418 | 846,000 |
| 2009/09/03 | 428 | 435 | 425 | 428 | 510,000 |
| 2009/09/02 | 432 | 434 | 426 | 431 | 966,000 |
| 2009/09/01 | 441 | 451 | 440 | 447 | 421,000 |
| 2009/08/31 | 453 | 462 | 438 | 442 | 789,000 |
| 2009/08/28 | 459 | 462 | 449 | 452 | 558,000 |
| 2009/08/27 | 460 | 468 | 450 | 456 | 854,000 |
| 2009/08/26 | 447 | 469 | 444 | 465 | 1,213,000 |
| 2009/08/25 | 449 | 453 | 444 | 444 | 700,000 |
| 2009/08/24 | 451 | 459 | 445 | 454 | 758,000 |
| 2009/08/21 | 449 | 450 | 428 | 436 | 1,078,000 |
| 2009/08/20 | 449 | 453 | 435 | 448 | 1,411,000 |
| 2009/08/19 | 463 | 467 | 458 | 459 | 517,000 |
| 2009/08/18 | 461 | 473 | 460 | 468 | 820,000 |
| 2009/08/17 | 471 | 476 | 460 | 460 | 879,000 |
| 2009/08/14 | 486 | 486 | 475 | 480 | 1,349,000 |
| 2009/08/13 | 491 | 493 | 479 | 481 | 843,000 |
| 2009/08/12 | 478 | 493 | 474 | 482 | 1,304,000 |
| 2009/08/11 | 469 | 477 | 467 | 475 | 532,000 |
| 2009/08/10 | 469 | 474 | 464 | 467 | 680,000 |
| 2009/08/07 | 465 | 469 | 461 | 468 | 509,000 |
| 2009/08/06 | 451 | 466 | 445 | 461 | 691,000 |
| 2009/08/05 | 475 | 476 | 454 | 454 | 965,000 |
| 2009/08/04 | 470 | 475 | 468 | 472 | 901,000 |
| 2009/08/03 | 467 | 473 | 460 | 462 | 549,000 |
| 2009/07/31 | 455 | 477 | 454 | 466 | 1,692,000 |
| 2009/07/30 | 450 | 453 | 436 | 440 | 806,000 |
| 2009/07/29 | 455 | 456 | 440 | 450 | 658,000 |
| 2009/07/28 | 457 | 460 | 448 | 454 | 780,000 |
| 2009/07/27 | 450 | 461 | 450 | 452 | 706,000 |
| 2009/07/24 | 452 | 452 | 438 | 445 | 601,000 |
| 2009/07/23 | 451 | 455 | 443 | 447 | 853,000 |
| 2009/07/22 | 432 | 447 | 431 | 446 | 872,000 |
| 2009/07/21 | 417 | 429 | 411 | 427 | 777,000 |
| 2009/07/17 | 418 | 418 | 407 | 408 | 633,000 |
| 2009/07/16 | 423 | 428 | 415 | 419 | 534,000 |
| 2009/07/15 | 414 | 419 | 410 | 413 | 483,000 |
| 2009/07/14 | 393 | 408 | 393 | 405 | 715,000 |
| 2009/07/13 | 408 | 409 | 386 | 388 | 639,000 |
| 2009/07/10 | 413 | 418 | 396 | 406 | 1,376,000 |
| 2009/07/09 | 406 | 410 | 399 | 408 | 689,000 |
| 2009/07/08 | 417 | 422 | 410 | 411 | 615,000 |
| 2009/07/07 | 427 | 431 | 419 | 421 | 441,000 |
| 2009/07/06 | 430 | 436 | 424 | 426 | 749,000 |
| 2009/07/03 | 421 | 427 | 417 | 425 | 965,000 |
| 2009/07/02 | 447 | 447 | 434 | 436 | 745,000 |
| 2009/07/01 | 427 | 451 | 426 | 437 | 1,140,000 |
| 2009/06/30 | 428 | 439 | 425 | 434 | 811,000 |
| 2009/06/29 | 425 | 433 | 416 | 420 | 541,000 |
| 2009/06/26 | 424 | 432 | 421 | 427 | 854,000 |
| 2009/06/25 | 412 | 428 | 412 | 420 | 819,000 |
| 2009/06/24 | 404 | 414 | 403 | 407 | 1,229,000 |
| 2009/06/23 | 427 | 430 | 407 | 409 | 2,043,000 |
| 2009/06/22 | 437 | 449 | 437 | 443 | 444,000 |
| 2009/06/19 | 442 | 460 | 431 | 438 | 1,026,000 |
| 2009/06/18 | 445 | 454 | 441 | 446 | 590,000 |
| 2009/06/17 | 426 | 453 | 425 | 449 | 867,000 |
| 2009/06/16 | 438 | 446 | 435 | 436 | 982,000 |
| 2009/06/15 | 462 | 466 | 453 | 453 | 1,128,000 |
| 2009/06/12 | 437 | 494 | 433 | 476 | 6,028,000 |
| 2009/06/11 | 430 | 433 | 426 | 427 | 516,000 |
| 2009/06/10 | 431 | 437 | 423 | 435 | 556,000 |
| 2009/06/09 | 428 | 430 | 420 | 426 | 537,000 |
| 2009/06/08 | 427 | 433 | 425 | 428 | 467,000 |
| 2009/06/05 | 436 | 436 | 425 | 429 | 466,000 |
| 2009/06/04 | 437 | 440 | 430 | 433 | 496,000 |
| 2009/06/03 | 442 | 444 | 436 | 437 | 688,000 |
| 2009/06/02 | 429 | 441 | 427 | 438 | 1,259,000 |
| 2009/06/01 | 427 | 437 | 423 | 434 | 1,067,000 |
| 2009/05/29 | 395 | 421 | 393 | 417 | 1,136,000 |
| 2009/05/28 | 392 | 406 | 392 | 400 | 742,000 |
| 2009/05/27 | 413 | 414 | 395 | 397 | 991,000 |
| 2009/05/26 | 399 | 409 | 389 | 407 | 1,200,000 |
| 2009/05/25 | 404 | 413 | 399 | 409 | 1,258,000 |
| 2009/05/22 | 394 | 405 | 391 | 401 | 1,894,000 |
| 2009/05/21 | 385 | 394 | 383 | 394 | 1,012,000 |
| 2009/05/20 | 372 | 387 | 372 | 384 | 1,449,000 |
| 2009/05/19 | 361 | 372 | 358 | 366 | 1,527,000 |
| 2009/05/18 | 336 | 369 | 336 | 361 | 1,919,000 |
| 2009/05/15 | 335 | 347 | 335 | 341 | 543,000 |
| 2009/05/14 | 346 | 346 | 338 | 340 | 497,000 |
| 2009/05/13 | 345 | 352 | 343 | 347 | 482,000 |
| 2009/05/12 | 354 | 354 | 344 | 350 | 591,000 |
| 2009/05/11 | 354 | 359 | 347 | 356 | 820,000 |
| 2009/05/08 | 347 | 355 | 340 | 351 | 1,164,000 |
| 2009/05/07 | 345 | 350 | 342 | 350 | 945,000 |
| 2009/05/01 | 324 | 339 | 322 | 337 | 679,000 |
| 2009/04/30 | 330 | 331 | 320 | 322 | 1,178,000 |
| 2009/04/28 | 340 | 340 | 324 | 325 | 1,011,000 |
| 2009/04/27 | 342 | 345 | 330 | 345 | 1,529,000 |
| 2009/04/24 | 325 | 330 | 320 | 322 | 742,000 |
| 2009/04/23 | 320 | 327 | 314 | 325 | 1,020,000 |
| 2009/04/22 | 326 | 329 | 321 | 325 | 667,000 |
| 2009/04/21 | 335 | 336 | 325 | 331 | 738,000 |
| 2009/04/20 | 330 | 338 | 330 | 338 | 334,000 |
| 2009/04/17 | 333 | 336 | 327 | 333 | 604,000 |
| 2009/04/16 | 339 | 342 | 328 | 328 | 643,000 |
| 2009/04/15 | 332 | 335 | 327 | 332 | 783,000 |
| 2009/04/14 | 343 | 343 | 331 | 342 | 935,000 |
| 2009/04/13 | 340 | 342 | 333 | 341 | 823,000 |
| 2009/04/10 | 330 | 341 | 328 | 334 | 1,966,000 |
| 2009/04/09 | 306 | 321 | 304 | 320 | 1,217,000 |
| 2009/04/08 | 303 | 304 | 295 | 296 | 579,000 |
| 2009/04/07 | 309 | 312 | 301 | 301 | 744,000 |
| 2009/04/06 | 305 | 307 | 301 | 304 | 512,000 |
| 2009/04/03 | 302 | 305 | 293 | 295 | 638,000 |
| 2009/04/02 | 293 | 300 | 287 | 299 | 860,000 |
| 2009/04/01 | 277 | 287 | 271 | 287 | 1,036,000 |
| 2009/03/31 | 290 | 294 | 283 | 287 | 882,000 |
| 2009/03/30 | 298 | 301 | 285 | 285 | 1,108,000 |
| 2009/03/27 | 300 | 305 | 296 | 296 | 941,000 |
| 2009/03/26 | 290 | 296 | 290 | 295 | 700,000 |
| 2009/03/25 | 291 | 293 | 283 | 290 | 1,040,000 |
| 2009/03/24 | 291 | 292 | 284 | 292 | 1,293,000 |
| 2009/03/23 | 266 | 284 | 265 | 282 | 1,361,000 |
| 2009/03/19 | 271 | 276 | 269 | 271 | 816,000 |
| 2009/03/18 | 280 | 282 | 268 | 276 | 921,000 |
| 2009/03/17 | 275 | 279 | 271 | 276 | 1,151,000 |
| 2009/03/16 | 270 | 275 | 269 | 273 | 877,000 |
| 2009/03/13 | 278 | 279 | 267 | 269 | 3,340,000 |
| 2009/03/12 | 255 | 264 | 255 | 258 | 1,321,000 |
| 2009/03/11 | 258 | 263 | 254 | 256 | 1,330,000 |
| 2009/03/10 | 251 | 260 | 248 | 253 | 1,171,000 |
| 2009/03/09 | 250 | 255 | 247 | 252 | 1,125,000 |
| 2009/03/06 | 252 | 257 | 246 | 248 | 1,653,000 |
| 2009/03/05 | 262 | 265 | 260 | 260 | 2,055,000 |
| 2009/03/04 | 250 | 263 | 247 | 262 | 1,788,000 |
| 2009/03/03 | 252 | 260 | 252 | 256 | 1,434,000 |
| 2009/03/02 | 274 | 274 | 256 | 260 | 1,652,000 |
| 2009/02/27 | 282 | 289 | 278 | 282 | 583,000 |
| 2009/02/26 | 278 | 288 | 278 | 282 | 774,000 |
| 2009/02/25 | 288 | 289 | 272 | 277 | 1,318,000 |
| 2009/02/24 | 278 | 281 | 272 | 278 | 815,000 |
| 2009/02/23 | 280 | 290 | 280 | 286 | 932,000 |
| 2009/02/20 | 294 | 297 | 288 | 290 | 816,000 |
| 2009/02/19 | 296 | 300 | 292 | 295 | 1,305,000 |
| 2009/02/18 | 290 | 292 | 284 | 287 | 1,496,000 |
| 2009/02/17 | 299 | 300 | 291 | 293 | 1,298,000 |
| 2009/02/16 | 310 | 310 | 300 | 302 | 1,401,000 |
| 2009/02/13 | 317 | 319 | 310 | 310 | 1,617,000 |
| 2009/02/12 | 305 | 315 | 302 | 307 | 1,501,000 |
| 2009/02/10 | 321 | 324 | 306 | 307 | 1,760,000 |
| 2009/02/09 | 338 | 340 | 319 | 319 | 1,409,000 |
| 2009/02/06 | 340 | 341 | 331 | 335 | 1,711,000 |
| 2009/02/05 | 345 | 346 | 330 | 330 | 2,275,000 |
| 2009/02/04 | 349 | 358 | 348 | 355 | 1,676,000 |
| 2009/02/03 | 369 | 383 | 347 | 353 | 6,463,000 |
| 2009/02/02 | 348 | 366 | 346 | 362 | 2,657,000 |
| 2009/01/30 | 341 | 351 | 340 | 343 | 1,268,000 |
| 2009/01/29 | 355 | 361 | 348 | 356 | 2,122,000 |
| 2009/01/28 | 344 | 347 | 331 | 345 | 2,018,000 |
| 2009/01/27 | 321 | 338 | 319 | 334 | 1,895,000 |
| 2009/01/26 | 312 | 317 | 308 | 311 | 1,263,000 |
| 2009/01/23 | 307 | 323 | 302 | 316 | 1,992,000 |
| 2009/01/22 | 307 | 309 | 295 | 307 | 1,192,000 |
| 2009/01/21 | 295 | 307 | 292 | 302 | 1,212,000 |
| 2009/01/20 | 316 | 318 | 303 | 304 | 1,046,000 |
| 2009/01/19 | 313 | 327 | 313 | 320 | 872,000 |
| 2009/01/16 | 308 | 314 | 301 | 310 | 1,230,000 |
| 2009/01/15 | 305 | 306 | 299 | 301 | 1,461,000 |
| 2009/01/14 | 316 | 330 | 313 | 320 | 969,000 |
| 2009/01/13 | 318 | 318 | 311 | 312 | 687,000 |
| 2009/01/09 | 335 | 340 | 326 | 329 | 1,223,000 |
| 2009/01/08 | 351 | 352 | 324 | 325 | 1,333,000 |
| 2009/01/07 | 349 | 362 | 344 | 357 | 1,477,000 |
| 2009/01/06 | 349 | 353 | 339 | 344 | 1,032,000 |
| 2009/01/05 | 365 | 368 | 339 | 344 | 931,000 |