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 |
|---|---|---|---|---|---|
| 2010/12/30 | 383 | 390 | 377 | 388 | 1,736,000 |
| 2010/12/29 | 385 | 387 | 381 | 386 | 808,000 |
| 2010/12/28 | 384 | 388 | 382 | 385 | 346,000 |
| 2010/12/27 | 379 | 387 | 377 | 385 | 744,000 |
| 2010/12/24 | 382 | 385 | 378 | 382 | 867,000 |
| 2010/12/22 | 395 | 395 | 386 | 388 | 888,000 |
| 2010/12/21 | 390 | 396 | 389 | 393 | 1,201,000 |
| 2010/12/20 | 393 | 394 | 382 | 385 | 1,341,000 |
| 2010/12/17 | 389 | 399 | 389 | 395 | 2,033,000 |
| 2010/12/16 | 386 | 391 | 380 | 389 | 1,223,000 |
| 2010/12/15 | 386 | 387 | 377 | 381 | 1,561,000 |
| 2010/12/14 | 375 | 382 | 374 | 380 | 2,322,000 |
| 2010/12/13 | 369 | 374 | 366 | 374 | 859,000 |
| 2010/12/10 | 378 | 378 | 364 | 368 | 4,316,000 |
| 2010/12/09 | 369 | 373 | 364 | 372 | 2,194,000 |
| 2010/12/08 | 352 | 363 | 351 | 361 | 2,133,000 |
| 2010/12/07 | 349 | 350 | 345 | 348 | 849,000 |
| 2010/12/06 | 347 | 351 | 343 | 351 | 760,000 |
| 2010/12/03 | 346 | 348 | 344 | 347 | 900,000 |
| 2010/12/02 | 344 | 345 | 341 | 344 | 917,000 |
| 2010/12/01 | 340 | 342 | 334 | 338 | 1,105,000 |
| 2010/11/30 | 341 | 344 | 334 | 334 | 1,136,000 |
| 2010/11/29 | 341 | 346 | 339 | 341 | 1,080,000 |
| 2010/11/26 | 345 | 348 | 339 | 340 | 1,029,000 |
| 2010/11/25 | 340 | 348 | 337 | 345 | 1,402,000 |
| 2010/11/24 | 338 | 342 | 335 | 340 | 1,788,000 |
| 2010/11/22 | 340 | 352 | 338 | 349 | 1,244,000 |
| 2010/11/19 | 347 | 350 | 338 | 339 | 923,000 |
| 2010/11/18 | 338 | 346 | 337 | 345 | 887,000 |
| 2010/11/17 | 331 | 340 | 329 | 336 | 754,000 |
| 2010/11/16 | 344 | 346 | 339 | 339 | 859,000 |
| 2010/11/15 | 350 | 350 | 344 | 347 | 640,000 |
| 2010/11/12 | 349 | 354 | 342 | 348 | 1,042,000 |
| 2010/11/11 | 350 | 353 | 348 | 349 | 624,000 |
| 2010/11/10 | 352 | 354 | 348 | 349 | 911,000 |
| 2010/11/09 | 347 | 351 | 343 | 350 | 1,108,000 |
| 2010/11/08 | 350 | 352 | 348 | 350 | 666,000 |
| 2010/11/05 | 338 | 347 | 337 | 343 | 1,138,000 |
| 2010/11/04 | 334 | 340 | 333 | 336 | 843,000 |
| 2010/11/02 | 329 | 333 | 323 | 332 | 1,754,000 |
| 2010/11/01 | 340 | 346 | 327 | 333 | 2,029,000 |
| 2010/10/29 | 334 | 347 | 334 | 347 | 2,587,000 |
| 2010/10/28 | 347 | 347 | 334 | 334 | 2,832,000 |
| 2010/10/27 | 356 | 357 | 345 | 347 | 1,978,000 |
| 2010/10/26 | 355 | 358 | 342 | 351 | 3,838,000 |
| 2010/10/25 | 368 | 372 | 356 | 371 | 4,073,000 |
| 2010/10/22 | 359 | 361 | 351 | 360 | 1,517,000 |
| 2010/10/21 | 361 | 362 | 352 | 356 | 1,770,000 |
| 2010/10/20 | 336 | 363 | 335 | 360 | 5,215,000 |
| 2010/10/19 | 349 | 353 | 342 | 344 | 970,000 |
| 2010/10/18 | 354 | 358 | 349 | 350 | 806,000 |
| 2010/10/15 | 340 | 353 | 338 | 351 | 1,823,000 |
| 2010/10/14 | 336 | 349 | 332 | 345 | 1,939,000 |
| 2010/10/13 | 339 | 341 | 332 | 337 | 1,380,000 |
| 2010/10/12 | 347 | 354 | 337 | 338 | 1,094,000 |
| 2010/10/08 | 359 | 359 | 344 | 346 | 2,816,000 |
| 2010/10/07 | 362 | 364 | 357 | 358 | 1,165,000 |
| 2010/10/06 | 358 | 364 | 358 | 363 | 1,840,000 |
| 2010/10/05 | 354 | 362 | 353 | 357 | 2,874,000 |
| 2010/10/04 | 345 | 361 | 343 | 358 | 2,995,000 |
| 2010/10/01 | 346 | 350 | 343 | 343 | 2,397,000 |
| 2010/09/30 | 351 | 351 | 341 | 342 | 1,484,000 |
| 2010/09/29 | 348 | 355 | 344 | 350 | 1,914,000 |
| 2010/09/28 | 347 | 347 | 341 | 344 | 1,190,000 |
| 2010/09/27 | 336 | 352 | 334 | 350 | 2,236,000 |
| 2010/09/24 | 332 | 339 | 332 | 335 | 2,194,000 |
| 2010/09/22 | 336 | 342 | 333 | 340 | 1,699,000 |
| 2010/09/21 | 339 | 344 | 338 | 342 | 2,428,000 |
| 2010/09/17 | 332 | 342 | 332 | 339 | 3,235,000 |
| 2010/09/16 | 320 | 330 | 317 | 329 | 2,833,000 |
| 2010/09/15 | 298 | 319 | 298 | 315 | 2,841,000 |
| 2010/09/14 | 305 | 305 | 295 | 299 | 825,000 |
| 2010/09/13 | 293 | 306 | 293 | 304 | 1,845,000 |
| 2010/09/10 | 281 | 290 | 279 | 287 | 2,216,000 |
| 2010/09/09 | 283 | 285 | 281 | 282 | 612,000 |
| 2010/09/08 | 285 | 287 | 280 | 280 | 505,000 |
| 2010/09/07 | 288 | 295 | 285 | 291 | 719,000 |
| 2010/09/06 | 289 | 292 | 287 | 291 | 423,000 |
| 2010/09/03 | 285 | 289 | 284 | 285 | 492,000 |
| 2010/09/02 | 286 | 287 | 277 | 282 | 832,000 |
| 2010/09/01 | 273 | 280 | 270 | 279 | 823,000 |
| 2010/08/31 | 279 | 280 | 272 | 272 | 470,000 |
| 2010/08/30 | 286 | 291 | 283 | 284 | 838,000 |
| 2010/08/27 | 271 | 280 | 270 | 278 | 562,000 |
| 2010/08/26 | 273 | 279 | 273 | 277 | 913,000 |
| 2010/08/25 | 272 | 275 | 269 | 271 | 1,576,000 |
| 2010/08/24 | 284 | 284 | 276 | 276 | 878,000 |
| 2010/08/23 | 285 | 288 | 285 | 287 | 503,000 |
| 2010/08/20 | 290 | 292 | 285 | 286 | 907,000 |
| 2010/08/19 | 294 | 297 | 293 | 295 | 383,000 |
| 2010/08/18 | 301 | 302 | 292 | 294 | 592,000 |
| 2010/08/17 | 295 | 296 | 291 | 294 | 485,000 |
| 2010/08/16 | 302 | 302 | 294 | 298 | 438,000 |
| 2010/08/13 | 298 | 310 | 297 | 304 | 1,325,000 |
| 2010/08/12 | 299 | 300 | 293 | 299 | 1,152,000 |
| 2010/08/11 | 314 | 315 | 307 | 307 | 769,000 |
| 2010/08/10 | 325 | 327 | 319 | 320 | 674,000 |
| 2010/08/09 | 318 | 327 | 318 | 326 | 583,000 |
| 2010/08/06 | 319 | 325 | 318 | 324 | 737,000 |
| 2010/08/05 | 326 | 327 | 321 | 325 | 976,000 |
| 2010/08/04 | 325 | 326 | 320 | 321 | 923,000 |
| 2010/08/03 | 322 | 331 | 320 | 325 | 3,088,000 |
| 2010/08/02 | 307 | 311 | 306 | 307 | 788,000 |
| 2010/07/30 | 315 | 316 | 306 | 307 | 1,103,000 |
| 2010/07/29 | 320 | 323 | 315 | 317 | 1,253,000 |
| 2010/07/28 | 323 | 329 | 322 | 327 | 1,053,000 |
| 2010/07/27 | 323 | 323 | 314 | 319 | 1,013,000 |
| 2010/07/26 | 316 | 323 | 313 | 321 | 1,027,000 |
| 2010/07/23 | 312 | 313 | 307 | 308 | 480,000 |
| 2010/07/22 | 306 | 309 | 302 | 303 | 561,000 |
| 2010/07/21 | 308 | 311 | 303 | 307 | 697,000 |
| 2010/07/20 | 306 | 309 | 302 | 303 | 766,000 |
| 2010/07/16 | 317 | 317 | 306 | 308 | 1,010,000 |
| 2010/07/15 | 314 | 322 | 314 | 319 | 740,000 |
| 2010/07/14 | 318 | 320 | 315 | 319 | 637,000 |
| 2010/07/13 | 313 | 313 | 307 | 311 | 663,000 |
| 2010/07/12 | 309 | 315 | 306 | 309 | 593,000 |
| 2010/07/09 | 312 | 312 | 305 | 309 | 1,060,000 |
| 2010/07/08 | 309 | 310 | 305 | 307 | 697,000 |
| 2010/07/07 | 297 | 305 | 295 | 301 | 1,253,000 |
| 2010/07/06 | 295 | 300 | 289 | 297 | 1,042,000 |
| 2010/07/05 | 297 | 300 | 294 | 296 | 570,000 |
| 2010/07/02 | 293 | 298 | 290 | 294 | 969,000 |
| 2010/07/01 | 292 | 293 | 284 | 288 | 1,138,000 |
| 2010/06/30 | 298 | 298 | 289 | 295 | 1,433,000 |
| 2010/06/29 | 307 | 315 | 303 | 304 | 817,000 |
| 2010/06/28 | 304 | 307 | 301 | 304 | 555,000 |
| 2010/06/25 | 309 | 309 | 305 | 305 | 626,000 |
| 2010/06/24 | 312 | 316 | 311 | 313 | 498,000 |
| 2010/06/23 | 315 | 317 | 309 | 311 | 1,040,000 |
| 2010/06/22 | 320 | 326 | 319 | 322 | 741,000 |
| 2010/06/21 | 320 | 325 | 317 | 323 | 1,119,000 |
| 2010/06/18 | 314 | 319 | 311 | 317 | 1,001,000 |
| 2010/06/17 | 321 | 321 | 314 | 316 | 933,000 |
| 2010/06/16 | 326 | 329 | 321 | 323 | 886,000 |
| 2010/06/15 | 318 | 323 | 316 | 322 | 695,000 |
| 2010/06/14 | 321 | 326 | 319 | 321 | 966,000 |
| 2010/06/11 | 313 | 320 | 310 | 316 | 3,945,000 |
| 2010/06/10 | 304 | 306 | 301 | 305 | 818,000 |
| 2010/06/09 | 303 | 307 | 300 | 304 | 1,290,000 |
| 2010/06/08 | 306 | 310 | 301 | 305 | 1,781,000 |
| 2010/06/07 | 316 | 318 | 311 | 314 | 984,000 |
| 2010/06/04 | 328 | 335 | 327 | 328 | 786,000 |
| 2010/06/03 | 330 | 333 | 328 | 332 | 655,000 |
| 2010/06/02 | 322 | 329 | 320 | 322 | 1,026,000 |
| 2010/06/01 | 329 | 337 | 326 | 329 | 1,273,000 |
| 2010/05/31 | 321 | 342 | 319 | 334 | 1,723,000 |
| 2010/05/28 | 326 | 327 | 320 | 322 | 1,252,000 |
| 2010/05/27 | 310 | 323 | 307 | 318 | 1,725,000 |
| 2010/05/26 | 314 | 321 | 307 | 314 | 1,642,000 |
| 2010/05/25 | 316 | 317 | 305 | 306 | 1,386,000 |
| 2010/05/24 | 322 | 327 | 319 | 321 | 1,349,000 |
| 2010/05/21 | 321 | 322 | 315 | 319 | 2,157,000 |
| 2010/05/20 | 332 | 339 | 328 | 329 | 1,384,000 |
| 2010/05/19 | 336 | 336 | 325 | 331 | 1,634,000 |
| 2010/05/18 | 350 | 356 | 336 | 341 | 1,866,000 |
| 2010/05/17 | 355 | 359 | 342 | 344 | 2,926,000 |
| 2010/05/14 | 383 | 390 | 378 | 383 | 1,266,000 |
| 2010/05/13 | 391 | 391 | 386 | 390 | 609,000 |
| 2010/05/12 | 392 | 397 | 376 | 381 | 1,221,000 |
| 2010/05/11 | 404 | 405 | 390 | 394 | 1,083,000 |
| 2010/05/10 | 384 | 409 | 384 | 395 | 1,150,000 |
| 2010/05/07 | 375 | 385 | 368 | 379 | 1,831,000 |
| 2010/05/06 | 407 | 410 | 398 | 399 | 1,501,000 |
| 2010/04/30 | 432 | 432 | 422 | 423 | 1,131,000 |
| 2010/04/28 | 424 | 430 | 421 | 421 | 1,626,000 |
| 2010/04/27 | 433 | 443 | 431 | 440 | 1,514,000 |
| 2010/04/26 | 427 | 434 | 427 | 431 | 1,030,000 |
| 2010/04/23 | 420 | 421 | 412 | 417 | 886,000 |
| 2010/04/22 | 417 | 419 | 407 | 417 | 1,043,000 |
| 2010/04/21 | 406 | 416 | 405 | 416 | 1,017,000 |
| 2010/04/20 | 395 | 405 | 395 | 401 | 1,265,000 |
| 2010/04/19 | 392 | 396 | 389 | 391 | 1,333,000 |
| 2010/04/16 | 406 | 411 | 399 | 400 | 1,010,000 |
| 2010/04/15 | 413 | 417 | 410 | 413 | 562,000 |
| 2010/04/14 | 407 | 415 | 406 | 411 | 634,000 |
| 2010/04/13 | 417 | 419 | 411 | 415 | 737,000 |
| 2010/04/12 | 432 | 436 | 421 | 423 | 656,000 |
| 2010/04/09 | 419 | 424 | 418 | 424 | 2,057,000 |
| 2010/04/08 | 419 | 425 | 416 | 422 | 712,000 |
| 2010/04/07 | 425 | 431 | 424 | 427 | 787,000 |
| 2010/04/06 | 435 | 437 | 416 | 422 | 1,184,000 |
| 2010/04/05 | 424 | 432 | 420 | 431 | 954,000 |
| 2010/04/02 | 422 | 425 | 414 | 419 | 655,000 |
| 2010/04/01 | 408 | 424 | 404 | 421 | 1,809,000 |
| 2010/03/31 | 425 | 428 | 412 | 414 | 928,000 |
| 2010/03/30 | 407 | 422 | 402 | 420 | 2,276,000 |
| 2010/03/29 | 404 | 404 | 388 | 400 | 1,220,000 |
| 2010/03/26 | 403 | 407 | 397 | 404 | 1,511,000 |
| 2010/03/25 | 395 | 399 | 391 | 397 | 1,169,000 |
| 2010/03/24 | 405 | 405 | 388 | 391 | 1,242,000 |
| 2010/03/23 | 397 | 401 | 392 | 393 | 1,040,000 |
| 2010/03/19 | 397 | 403 | 394 | 400 | 1,344,000 |
| 2010/03/18 | 394 | 396 | 390 | 392 | 1,279,000 |
| 2010/03/17 | 375 | 393 | 373 | 392 | 2,213,000 |
| 2010/03/16 | 374 | 376 | 369 | 374 | 792,000 |
| 2010/03/15 | 379 | 379 | 371 | 374 | 1,048,000 |
| 2010/03/12 | 378 | 380 | 371 | 379 | 4,462,000 |
| 2010/03/11 | 374 | 375 | 367 | 370 | 923,000 |
| 2010/03/10 | 368 | 372 | 365 | 370 | 912,000 |
| 2010/03/09 | 363 | 370 | 362 | 367 | 1,278,000 |
| 2010/03/08 | 360 | 365 | 357 | 362 | 1,411,000 |
| 2010/03/05 | 347 | 354 | 346 | 353 | 1,352,000 |
| 2010/03/04 | 345 | 347 | 343 | 343 | 826,000 |
| 2010/03/03 | 346 | 351 | 345 | 348 | 1,166,000 |
| 2010/03/02 | 346 | 348 | 341 | 347 | 884,000 |
| 2010/03/01 | 341 | 346 | 341 | 345 | 516,000 |
| 2010/02/26 | 343 | 346 | 341 | 342 | 929,000 |
| 2010/02/25 | 350 | 350 | 342 | 345 | 1,328,000 |
| 2010/02/24 | 349 | 351 | 344 | 347 | 1,511,000 |
| 2010/02/23 | 357 | 360 | 352 | 356 | 1,056,000 |
| 2010/02/22 | 353 | 364 | 351 | 359 | 2,066,000 |
| 2010/02/19 | 360 | 362 | 347 | 348 | 2,035,000 |
| 2010/02/18 | 359 | 360 | 353 | 359 | 1,561,000 |
| 2010/02/17 | 359 | 363 | 356 | 361 | 1,236,000 |
| 2010/02/16 | 359 | 362 | 354 | 356 | 1,224,000 |
| 2010/02/15 | 363 | 366 | 355 | 356 | 845,000 |
| 2010/02/12 | 357 | 362 | 353 | 360 | 2,416,000 |
| 2010/02/10 | 370 | 371 | 362 | 364 | 1,080,000 |
| 2010/02/09 | 363 | 370 | 363 | 364 | 1,803,000 |
| 2010/02/08 | 369 | 381 | 367 | 370 | 1,633,000 |
| 2010/02/05 | 376 | 378 | 371 | 372 | 1,930,000 |
| 2010/02/04 | 386 | 390 | 377 | 384 | 2,302,000 |
| 2010/02/03 | 371 | 400 | 370 | 389 | 6,258,000 |
| 2010/02/02 | 357 | 374 | 355 | 370 | 7,300,000 |
| 2010/02/01 | 326 | 340 | 326 | 333 | 1,200,000 |
| 2010/01/29 | 327 | 340 | 326 | 334 | 1,295,000 |
| 2010/01/28 | 320 | 330 | 314 | 328 | 1,079,000 |
| 2010/01/27 | 324 | 329 | 321 | 322 | 797,000 |
| 2010/01/26 | 328 | 331 | 322 | 325 | 1,169,000 |
| 2010/01/25 | 320 | 325 | 316 | 323 | 839,000 |
| 2010/01/22 | 328 | 334 | 321 | 325 | 1,088,000 |
| 2010/01/21 | 322 | 338 | 321 | 333 | 1,447,000 |
| 2010/01/20 | 332 | 333 | 327 | 327 | 672,000 |
| 2010/01/19 | 334 | 334 | 327 | 331 | 445,000 |
| 2010/01/18 | 338 | 339 | 333 | 335 | 872,000 |
| 2010/01/15 | 338 | 341 | 337 | 341 | 1,051,000 |
| 2010/01/14 | 341 | 342 | 336 | 341 | 765,000 |
| 2010/01/13 | 338 | 341 | 336 | 338 | 638,000 |
| 2010/01/12 | 341 | 343 | 336 | 339 | 1,058,000 |
| 2010/01/08 | 341 | 341 | 333 | 338 | 1,780,000 |
| 2010/01/07 | 328 | 339 | 328 | 335 | 833,000 |
| 2010/01/06 | 325 | 334 | 324 | 332 | 432,000 |
| 2010/01/05 | 334 | 335 | 326 | 327 | 710,000 |
| 2010/01/04 | 334 | 338 | 329 | 335 | 303,000 |