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 |
|---|---|---|---|---|---|
| 2013/12/30 | 669 | 671 | 665 | 670 | 852,000 |
| 2013/12/27 | 671 | 671 | 660 | 665 | 504,000 |
| 2013/12/26 | 668 | 671 | 662 | 666 | 544,000 |
| 2013/12/25 | 659 | 663 | 656 | 659 | 731,000 |
| 2013/12/24 | 666 | 670 | 658 | 661 | 1,053,000 |
| 2013/12/20 | 659 | 666 | 658 | 664 | 620,000 |
| 2013/12/19 | 663 | 671 | 659 | 668 | 985,000 |
| 2013/12/18 | 643 | 657 | 641 | 650 | 988,000 |
| 2013/12/17 | 640 | 648 | 640 | 642 | 513,000 |
| 2013/12/16 | 649 | 651 | 635 | 635 | 425,000 |
| 2013/12/13 | 632 | 649 | 630 | 642 | 2,504,000 |
| 2013/12/12 | 640 | 641 | 630 | 634 | 693,000 |
| 2013/12/11 | 648 | 653 | 644 | 645 | 406,000 |
| 2013/12/10 | 657 | 660 | 653 | 658 | 560,000 |
| 2013/12/09 | 654 | 659 | 650 | 657 | 549,000 |
| 2013/12/06 | 626 | 640 | 626 | 638 | 651,000 |
| 2013/12/05 | 646 | 650 | 634 | 634 | 744,000 |
| 2013/12/04 | 650 | 653 | 636 | 646 | 875,000 |
| 2013/12/03 | 671 | 672 | 657 | 662 | 924,000 |
| 2013/12/02 | 652 | 665 | 652 | 661 | 605,000 |
| 2013/11/29 | 662 | 667 | 653 | 662 | 732,000 |
| 2013/11/28 | 662 | 673 | 657 | 671 | 846,000 |
| 2013/11/27 | 645 | 652 | 644 | 650 | 497,000 |
| 2013/11/26 | 650 | 659 | 647 | 650 | 620,000 |
| 2013/11/25 | 662 | 662 | 651 | 660 | 557,000 |
| 2013/11/22 | 660 | 663 | 651 | 652 | 851,000 |
| 2013/11/21 | 647 | 655 | 636 | 649 | 734,000 |
| 2013/11/20 | 643 | 648 | 633 | 635 | 617,000 |
| 2013/11/19 | 646 | 652 | 639 | 643 | 934,000 |
| 2013/11/18 | 671 | 676 | 644 | 651 | 1,061,000 |
| 2013/11/15 | 650 | 674 | 648 | 667 | 1,602,000 |
| 2013/11/14 | 623 | 649 | 622 | 641 | 1,167,000 |
| 2013/11/13 | 628 | 632 | 619 | 622 | 780,000 |
| 2013/11/12 | 620 | 636 | 617 | 634 | 1,143,000 |
| 2013/11/11 | 610 | 618 | 610 | 617 | 752,000 |
| 2013/11/08 | 588 | 603 | 588 | 598 | 686,000 |
| 2013/11/07 | 609 | 614 | 597 | 604 | 771,000 |
| 2013/11/06 | 599 | 625 | 595 | 615 | 909,000 |
| 2013/11/05 | 605 | 605 | 591 | 599 | 448,000 |
| 2013/11/01 | 604 | 604 | 585 | 595 | 436,000 |
| 2013/10/31 | 599 | 610 | 597 | 599 | 489,000 |
| 2013/10/30 | 605 | 615 | 604 | 609 | 725,000 |
| 2013/10/29 | 597 | 604 | 590 | 598 | 522,000 |
| 2013/10/28 | 598 | 598 | 586 | 597 | 406,000 |
| 2013/10/25 | 600 | 602 | 586 | 587 | 751,000 |
| 2013/10/24 | 592 | 603 | 588 | 603 | 654,000 |
| 2013/10/23 | 624 | 627 | 594 | 594 | 962,000 |
| 2013/10/22 | 617 | 627 | 615 | 623 | 451,000 |
| 2013/10/21 | 611 | 621 | 609 | 618 | 584,000 |
| 2013/10/18 | 609 | 612 | 604 | 608 | 440,000 |
| 2013/10/17 | 602 | 609 | 600 | 609 | 488,000 |
| 2013/10/16 | 598 | 600 | 593 | 596 | 350,000 |
| 2013/10/15 | 599 | 600 | 591 | 594 | 592,000 |
| 2013/10/11 | 597 | 604 | 594 | 599 | 1,373,000 |
| 2013/10/10 | 580 | 584 | 573 | 581 | 562,000 |
| 2013/10/09 | 562 | 578 | 559 | 573 | 1,175,000 |
| 2013/10/08 | 550 | 562 | 549 | 561 | 717,000 |
| 2013/10/07 | 561 | 563 | 546 | 546 | 546,000 |
| 2013/10/04 | 555 | 564 | 548 | 559 | 726,000 |
| 2013/10/03 | 559 | 568 | 557 | 558 | 876,000 |
| 2013/10/02 | 584 | 587 | 562 | 565 | 1,124,000 |
| 2013/10/01 | 584 | 595 | 581 | 581 | 619,000 |
| 2013/09/30 | 578 | 591 | 575 | 583 | 746,000 |
| 2013/09/27 | 599 | 603 | 595 | 598 | 791,000 |
| 2013/09/26 | 592 | 606 | 578 | 606 | 964,000 |
| 2013/09/25 | 616 | 616 | 591 | 592 | 1,436,000 |
| 2013/09/24 | 617 | 624 | 612 | 622 | 590,000 |
| 2013/09/20 | 623 | 625 | 616 | 617 | 547,000 |
| 2013/09/19 | 614 | 627 | 614 | 623 | 893,000 |
| 2013/09/18 | 604 | 623 | 602 | 608 | 939,000 |
| 2013/09/17 | 598 | 606 | 595 | 596 | 363,000 |
| 2013/09/13 | 586 | 599 | 585 | 598 | 2,487,000 |
| 2013/09/12 | 599 | 601 | 590 | 596 | 808,000 |
| 2013/09/11 | 604 | 607 | 597 | 600 | 720,000 |
| 2013/09/10 | 602 | 608 | 597 | 608 | 570,000 |
| 2013/09/09 | 606 | 606 | 591 | 599 | 643,000 |
| 2013/09/06 | 590 | 595 | 582 | 586 | 731,000 |
| 2013/09/05 | 600 | 603 | 583 | 595 | 847,000 |
| 2013/09/04 | 584 | 606 | 578 | 605 | 1,166,000 |
| 2013/09/03 | 574 | 593 | 569 | 587 | 989,000 |
| 2013/09/02 | 565 | 573 | 560 | 568 | 823,000 |
| 2013/08/30 | 582 | 585 | 566 | 570 | 647,000 |
| 2013/08/29 | 574 | 581 | 568 | 581 | 616,000 |
| 2013/08/28 | 554 | 565 | 554 | 564 | 489,000 |
| 2013/08/27 | 573 | 579 | 570 | 573 | 477,000 |
| 2013/08/26 | 588 | 589 | 576 | 580 | 356,000 |
| 2013/08/23 | 580 | 587 | 576 | 585 | 789,000 |
| 2013/08/22 | 549 | 573 | 549 | 570 | 733,000 |
| 2013/08/21 | 558 | 562 | 549 | 557 | 566,000 |
| 2013/08/20 | 574 | 576 | 552 | 553 | 751,000 |
| 2013/08/19 | 570 | 574 | 563 | 574 | 390,000 |
| 2013/08/16 | 559 | 571 | 557 | 564 | 353,000 |
| 2013/08/15 | 583 | 584 | 566 | 569 | 439,000 |
| 2013/08/14 | 579 | 590 | 574 | 589 | 873,000 |
| 2013/08/13 | 566 | 580 | 566 | 580 | 388,000 |
| 2013/08/12 | 553 | 565 | 544 | 556 | 368,000 |
| 2013/08/09 | 564 | 569 | 552 | 560 | 1,043,000 |
| 2013/08/08 | 577 | 590 | 561 | 563 | 633,000 |
| 2013/08/07 | 588 | 594 | 574 | 575 | 770,000 |
| 2013/08/06 | 600 | 605 | 578 | 598 | 994,000 |
| 2013/08/05 | 600 | 603 | 591 | 592 | 637,000 |
| 2013/08/02 | 583 | 608 | 580 | 608 | 1,126,000 |
| 2013/08/01 | 559 | 575 | 555 | 574 | 355,000 |
| 2013/07/31 | 564 | 572 | 551 | 561 | 693,000 |
| 2013/07/30 | 548 | 576 | 548 | 572 | 766,000 |
| 2013/07/29 | 563 | 568 | 547 | 547 | 514,000 |
| 2013/07/26 | 574 | 580 | 571 | 571 | 464,000 |
| 2013/07/25 | 590 | 595 | 580 | 583 | 677,000 |
| 2013/07/24 | 584 | 589 | 576 | 586 | 509,000 |
| 2013/07/23 | 565 | 586 | 560 | 583 | 871,000 |
| 2013/07/22 | 568 | 573 | 557 | 564 | 913,000 |
| 2013/07/19 | 591 | 593 | 564 | 566 | 1,524,000 |
| 2013/07/18 | 578 | 594 | 578 | 593 | 1,047,000 |
| 2013/07/17 | 567 | 582 | 567 | 580 | 1,370,000 |
| 2013/07/16 | 563 | 585 | 563 | 580 | 1,446,000 |
| 2013/07/12 | 543 | 567 | 536 | 563 | 2,504,000 |
| 2013/07/11 | 531 | 537 | 526 | 535 | 750,000 |
| 2013/07/10 | 528 | 541 | 527 | 530 | 763,000 |
| 2013/07/09 | 519 | 530 | 515 | 530 | 771,000 |
| 2013/07/08 | 530 | 534 | 511 | 511 | 671,000 |
| 2013/07/05 | 516 | 532 | 516 | 529 | 829,000 |
| 2013/07/04 | 520 | 528 | 510 | 511 | 756,000 |
| 2013/07/03 | 519 | 524 | 513 | 523 | 808,000 |
| 2013/07/02 | 506 | 518 | 505 | 515 | 1,042,000 |
| 2013/07/01 | 492 | 495 | 484 | 493 | 585,000 |
| 2013/06/28 | 480 | 499 | 480 | 495 | 852,000 |
| 2013/06/27 | 469 | 475 | 462 | 474 | 562,000 |
| 2013/06/26 | 474 | 477 | 459 | 459 | 399,000 |
| 2013/06/25 | 474 | 477 | 457 | 467 | 692,000 |
| 2013/06/24 | 488 | 490 | 474 | 475 | 609,000 |
| 2013/06/21 | 462 | 486 | 454 | 485 | 1,534,000 |
| 2013/06/20 | 457 | 468 | 454 | 465 | 985,000 |
| 2013/06/19 | 468 | 474 | 457 | 465 | 1,071,000 |
| 2013/06/18 | 467 | 474 | 458 | 462 | 1,028,000 |
| 2013/06/17 | 451 | 474 | 449 | 473 | 978,000 |
| 2013/06/14 | 455 | 467 | 455 | 457 | 2,547,000 |
| 2013/06/13 | 473 | 475 | 446 | 447 | 1,895,000 |
| 2013/06/12 | 489 | 492 | 475 | 489 | 808,000 |
| 2013/06/11 | 498 | 502 | 490 | 491 | 1,191,000 |
| 2013/06/10 | 468 | 499 | 466 | 498 | 1,983,000 |
| 2013/06/07 | 461 | 468 | 446 | 459 | 1,677,000 |
| 2013/06/06 | 464 | 474 | 453 | 463 | 1,878,000 |
| 2013/06/05 | 480 | 492 | 463 | 463 | 1,602,000 |
| 2013/06/04 | 459 | 475 | 453 | 471 | 1,089,000 |
| 2013/06/03 | 468 | 481 | 462 | 467 | 940,000 |
| 2013/05/31 | 475 | 488 | 472 | 486 | 1,239,000 |
| 2013/05/30 | 505 | 505 | 470 | 472 | 2,452,000 |
| 2013/05/29 | 502 | 521 | 498 | 514 | 1,913,000 |
| 2013/05/28 | 489 | 505 | 489 | 493 | 1,113,000 |
| 2013/05/27 | 496 | 503 | 486 | 497 | 1,075,000 |
| 2013/05/24 | 525 | 537 | 507 | 521 | 2,211,000 |
| 2013/05/23 | 546 | 548 | 516 | 516 | 3,472,000 |
| 2013/05/22 | 541 | 558 | 539 | 552 | 1,544,000 |
| 2013/05/21 | 518 | 540 | 518 | 539 | 1,204,000 |
| 2013/05/20 | 520 | 525 | 514 | 517 | 1,828,000 |
| 2013/05/17 | 480 | 519 | 479 | 519 | 2,236,000 |
| 2013/05/16 | 479 | 480 | 469 | 478 | 1,237,000 |
| 2013/05/15 | 460 | 475 | 458 | 475 | 1,510,000 |
| 2013/05/14 | 464 | 472 | 456 | 457 | 1,020,000 |
| 2013/05/13 | 480 | 482 | 470 | 472 | 661,000 |
| 2013/05/10 | 459 | 476 | 456 | 474 | 1,452,000 |
| 2013/05/09 | 466 | 467 | 445 | 446 | 797,000 |
| 2013/05/08 | 458 | 469 | 457 | 466 | 1,473,000 |
| 2013/05/07 | 447 | 456 | 447 | 454 | 901,000 |
| 2013/05/02 | 447 | 450 | 436 | 439 | 821,000 |
| 2013/05/01 | 445 | 449 | 444 | 447 | 766,000 |
| 2013/04/30 | 452 | 454 | 444 | 453 | 583,000 |
| 2013/04/26 | 458 | 458 | 450 | 453 | 1,326,000 |
| 2013/04/25 | 451 | 458 | 447 | 457 | 1,305,000 |
| 2013/04/24 | 430 | 448 | 430 | 448 | 1,716,000 |
| 2013/04/23 | 425 | 428 | 419 | 424 | 528,000 |
| 2013/04/22 | 422 | 427 | 421 | 424 | 554,000 |
| 2013/04/19 | 417 | 417 | 409 | 414 | 566,000 |
| 2013/04/18 | 415 | 422 | 413 | 416 | 780,000 |
| 2013/04/17 | 411 | 421 | 411 | 418 | 822,000 |
| 2013/04/16 | 405 | 413 | 403 | 409 | 1,039,000 |
| 2013/04/15 | 418 | 420 | 409 | 412 | 1,148,000 |
| 2013/04/12 | 428 | 430 | 415 | 418 | 2,213,000 |
| 2013/04/11 | 428 | 433 | 419 | 425 | 1,589,000 |
| 2013/04/10 | 425 | 428 | 421 | 426 | 1,346,000 |
| 2013/04/09 | 423 | 428 | 419 | 426 | 1,924,000 |
| 2013/04/08 | 418 | 428 | 413 | 420 | 1,456,000 |
| 2013/04/05 | 435 | 436 | 415 | 417 | 2,079,000 |
| 2013/04/04 | 407 | 422 | 406 | 422 | 1,311,000 |
| 2013/04/03 | 415 | 418 | 411 | 417 | 1,045,000 |
| 2013/04/02 | 429 | 430 | 413 | 419 | 996,000 |
| 2013/04/01 | 437 | 443 | 431 | 434 | 1,334,000 |
| 2013/03/29 | 445 | 445 | 437 | 439 | 679,000 |
| 2013/03/28 | 453 | 453 | 440 | 442 | 1,166,000 |
| 2013/03/27 | 450 | 461 | 449 | 460 | 1,035,000 |
| 2013/03/26 | 461 | 462 | 447 | 449 | 1,058,000 |
| 2013/03/25 | 473 | 477 | 467 | 469 | 900,000 |
| 2013/03/22 | 465 | 473 | 465 | 465 | 1,186,000 |
| 2013/03/21 | 460 | 475 | 454 | 475 | 1,874,000 |
| 2013/03/19 | 442 | 454 | 437 | 452 | 1,420,000 |
| 2013/03/18 | 450 | 451 | 434 | 434 | 958,000 |
| 2013/03/15 | 430 | 452 | 430 | 449 | 1,378,000 |
| 2013/03/14 | 419 | 429 | 418 | 428 | 610,000 |
| 2013/03/13 | 413 | 422 | 413 | 419 | 719,000 |
| 2013/03/12 | 425 | 427 | 415 | 415 | 1,123,000 |
| 2013/03/11 | 425 | 430 | 421 | 424 | 830,000 |
| 2013/03/08 | 419 | 430 | 413 | 425 | 4,073,000 |
| 2013/03/07 | 422 | 423 | 416 | 418 | 873,000 |
| 2013/03/06 | 419 | 421 | 415 | 418 | 465,000 |
| 2013/03/05 | 421 | 423 | 414 | 416 | 675,000 |
| 2013/03/04 | 431 | 431 | 421 | 422 | 661,000 |
| 2013/03/01 | 417 | 427 | 416 | 423 | 384,000 |
| 2013/02/28 | 412 | 425 | 412 | 425 | 924,000 |
| 2013/02/27 | 418 | 418 | 407 | 412 | 891,000 |
| 2013/02/26 | 413 | 425 | 412 | 413 | 821,000 |
| 2013/02/25 | 425 | 429 | 419 | 429 | 806,000 |
| 2013/02/22 | 405 | 416 | 402 | 414 | 803,000 |
| 2013/02/21 | 407 | 412 | 406 | 409 | 565,000 |
| 2013/02/20 | 420 | 420 | 411 | 412 | 582,000 |
| 2013/02/19 | 410 | 420 | 410 | 415 | 864,000 |
| 2013/02/18 | 420 | 422 | 410 | 414 | 1,041,000 |
| 2013/02/15 | 431 | 431 | 408 | 413 | 930,000 |
| 2013/02/14 | 418 | 436 | 417 | 431 | 1,247,000 |
| 2013/02/13 | 425 | 432 | 412 | 418 | 870,000 |
| 2013/02/12 | 421 | 424 | 415 | 422 | 774,000 |
| 2013/02/08 | 405 | 410 | 399 | 407 | 1,563,000 |
| 2013/02/07 | 420 | 422 | 410 | 421 | 799,000 |
| 2013/02/06 | 410 | 421 | 409 | 420 | 695,000 |
| 2013/02/05 | 409 | 409 | 397 | 401 | 680,000 |
| 2013/02/04 | 416 | 420 | 409 | 409 | 397,000 |
| 2013/02/01 | 416 | 420 | 411 | 416 | 585,000 |
| 2013/01/31 | 411 | 417 | 407 | 415 | 549,000 |
| 2013/01/30 | 404 | 418 | 403 | 418 | 661,000 |
| 2013/01/29 | 400 | 409 | 399 | 400 | 450,000 |
| 2013/01/28 | 409 | 410 | 403 | 404 | 449,000 |
| 2013/01/25 | 405 | 408 | 402 | 408 | 488,000 |
| 2013/01/24 | 383 | 397 | 380 | 397 | 896,000 |
| 2013/01/23 | 393 | 394 | 380 | 380 | 882,000 |
| 2013/01/22 | 406 | 409 | 397 | 400 | 855,000 |
| 2013/01/21 | 416 | 417 | 404 | 407 | 599,000 |
| 2013/01/18 | 405 | 415 | 404 | 415 | 893,000 |
| 2013/01/17 | 402 | 407 | 384 | 395 | 986,000 |
| 2013/01/16 | 415 | 416 | 402 | 403 | 543,000 |
| 2013/01/15 | 424 | 424 | 412 | 415 | 642,000 |
| 2013/01/11 | 412 | 419 | 410 | 418 | 1,201,000 |
| 2013/01/10 | 403 | 413 | 403 | 410 | 668,000 |
| 2013/01/09 | 389 | 402 | 388 | 402 | 801,000 |
| 2013/01/08 | 390 | 395 | 387 | 390 | 552,000 |
| 2013/01/07 | 398 | 399 | 388 | 390 | 933,000 |
| 2013/01/04 | 405 | 405 | 400 | 401 | 674,000 |