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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,320 | 3,340 | 3,310 | 3,310 | 11,600 |
| 2021/12/29 | 3,335 | 3,365 | 3,315 | 3,345 | 22,500 |
| 2021/12/28 | 3,280 | 3,350 | 3,270 | 3,350 | 33,300 |
| 2021/12/27 | 3,310 | 3,310 | 3,265 | 3,280 | 28,500 |
| 2021/12/24 | 3,305 | 3,325 | 3,280 | 3,325 | 47,100 |
| 2021/12/23 | 3,250 | 3,275 | 3,230 | 3,260 | 43,300 |
| 2021/12/22 | 3,260 | 3,260 | 3,225 | 3,250 | 39,700 |
| 2021/12/21 | 3,230 | 3,275 | 3,230 | 3,270 | 47,500 |
| 2021/12/20 | 3,275 | 3,280 | 3,205 | 3,205 | 46,300 |
| 2021/12/17 | 3,360 | 3,380 | 3,305 | 3,305 | 35,600 |
| 2021/12/16 | 3,355 | 3,370 | 3,340 | 3,350 | 37,100 |
| 2021/12/15 | 3,335 | 3,385 | 3,325 | 3,340 | 24,400 |
| 2021/12/14 | 3,340 | 3,360 | 3,320 | 3,355 | 29,900 |
| 2021/12/13 | 3,410 | 3,410 | 3,295 | 3,315 | 47,400 |
| 2021/12/10 | 3,400 | 3,425 | 3,355 | 3,380 | 50,400 |
| 2021/12/09 | 3,460 | 3,460 | 3,360 | 3,405 | 32,200 |
| 2021/12/08 | 3,450 | 3,480 | 3,415 | 3,460 | 46,900 |
| 2021/12/07 | 3,345 | 3,435 | 3,325 | 3,425 | 49,700 |
| 2021/12/06 | 3,330 | 3,360 | 3,305 | 3,315 | 47,500 |
| 2021/12/03 | 3,315 | 3,335 | 3,290 | 3,315 | 39,800 |
| 2021/12/02 | 3,280 | 3,330 | 3,275 | 3,285 | 55,200 |
| 2021/12/01 | 3,205 | 3,310 | 3,205 | 3,290 | 66,900 |
| 2021/11/30 | 3,235 | 3,300 | 3,215 | 3,215 | 106,600 |
| 2021/11/29 | 3,200 | 3,275 | 3,200 | 3,220 | 78,400 |
| 2021/11/26 | 3,295 | 3,300 | 3,260 | 3,280 | 46,800 |
| 2021/11/25 | 3,290 | 3,335 | 3,285 | 3,320 | 26,200 |
| 2021/11/24 | 3,305 | 3,340 | 3,275 | 3,275 | 26,100 |
| 2021/11/22 | 3,290 | 3,315 | 3,280 | 3,310 | 29,400 |
| 2021/11/19 | 3,290 | 3,320 | 3,290 | 3,310 | 28,600 |
| 2021/11/18 | 3,290 | 3,310 | 3,265 | 3,295 | 27,600 |
| 2021/11/17 | 3,315 | 3,315 | 3,290 | 3,290 | 35,700 |
| 2021/11/16 | 3,365 | 3,375 | 3,325 | 3,335 | 32,300 |
| 2021/11/15 | 3,385 | 3,400 | 3,365 | 3,375 | 19,100 |
| 2021/11/12 | 3,350 | 3,385 | 3,350 | 3,385 | 31,400 |
| 2021/11/11 | 3,310 | 3,350 | 3,310 | 3,330 | 31,700 |
| 2021/11/10 | 3,315 | 3,350 | 3,300 | 3,320 | 25,300 |
| 2021/11/09 | 3,325 | 3,360 | 3,300 | 3,310 | 33,800 |
| 2021/11/08 | 3,370 | 3,390 | 3,285 | 3,320 | 49,100 |
| 2021/11/05 | 3,450 | 3,510 | 3,325 | 3,370 | 77,200 |
| 2021/11/04 | 3,535 | 3,535 | 3,385 | 3,455 | 93,100 |
| 2021/11/02 | 3,505 | 3,510 | 3,465 | 3,470 | 25,800 |
| 2021/11/01 | 3,470 | 3,515 | 3,450 | 3,515 | 33,200 |
| 2021/10/29 | 3,430 | 3,455 | 3,415 | 3,415 | 27,700 |
| 2021/10/28 | 3,445 | 3,510 | 3,430 | 3,475 | 231,400 |
| 2021/10/27 | 3,440 | 3,460 | 3,435 | 3,440 | 38,100 |
| 2021/10/26 | 3,400 | 3,445 | 3,400 | 3,440 | 36,900 |
| 2021/10/25 | 3,430 | 3,455 | 3,395 | 3,400 | 51,200 |
| 2021/10/22 | 3,415 | 3,515 | 3,415 | 3,485 | 39,500 |
| 2021/10/21 | 3,500 | 3,515 | 3,455 | 3,455 | 22,000 |
| 2021/10/20 | 3,515 | 3,515 | 3,455 | 3,475 | 28,500 |
| 2021/10/19 | 3,520 | 3,520 | 3,450 | 3,475 | 29,500 |
| 2021/10/18 | 3,575 | 3,590 | 3,480 | 3,520 | 43,400 |
| 2021/10/15 | 3,480 | 3,550 | 3,465 | 3,550 | 41,000 |
| 2021/10/14 | 3,400 | 3,445 | 3,390 | 3,445 | 23,600 |
| 2021/10/13 | 3,430 | 3,430 | 3,355 | 3,405 | 42,900 |
| 2021/10/12 | 3,445 | 3,445 | 3,395 | 3,410 | 29,600 |
| 2021/10/11 | 3,410 | 3,450 | 3,405 | 3,450 | 27,400 |
| 2021/10/08 | 3,395 | 3,460 | 3,395 | 3,420 | 45,600 |
| 2021/10/07 | 3,460 | 3,460 | 3,390 | 3,395 | 31,300 |
| 2021/10/06 | 3,450 | 3,525 | 3,440 | 3,450 | 51,200 |
| 2021/10/05 | 3,550 | 3,550 | 3,465 | 3,470 | 39,300 |
| 2021/10/04 | 3,585 | 3,610 | 3,555 | 3,565 | 35,600 |
| 2021/10/01 | 3,630 | 3,635 | 3,550 | 3,565 | 54,000 |
| 2021/09/30 | 3,615 | 3,660 | 3,570 | 3,625 | 58,900 |
| 2021/09/29 | 3,515 | 3,655 | 3,515 | 3,625 | 135,700 |
| 2021/09/28 | 3,610 | 3,645 | 3,600 | 3,640 | 50,100 |
| 2021/09/27 | 3,680 | 3,685 | 3,605 | 3,605 | 35,300 |
| 2021/09/24 | 3,685 | 3,710 | 3,665 | 3,680 | 65,300 |
| 2021/09/22 | 3,605 | 3,625 | 3,575 | 3,580 | 64,800 |
| 2021/09/21 | 3,535 | 3,690 | 3,530 | 3,600 | 84,300 |
| 2021/09/17 | 3,790 | 3,805 | 3,735 | 3,745 | 77,300 |
| 2021/09/16 | 3,720 | 3,765 | 3,700 | 3,755 | 45,600 |
| 2021/09/15 | 3,735 | 3,735 | 3,670 | 3,720 | 53,300 |
| 2021/09/14 | 3,730 | 3,810 | 3,730 | 3,805 | 66,500 |
| 2021/09/13 | 3,700 | 3,795 | 3,695 | 3,795 | 58,200 |
| 2021/09/10 | 3,665 | 3,710 | 3,665 | 3,710 | 75,100 |
| 2021/09/09 | 3,655 | 3,700 | 3,645 | 3,665 | 26,600 |
| 2021/09/08 | 3,715 | 3,750 | 3,705 | 3,725 | 47,500 |
| 2021/09/07 | 3,715 | 3,745 | 3,695 | 3,725 | 43,900 |
| 2021/09/06 | 3,680 | 3,710 | 3,620 | 3,655 | 27,800 |
| 2021/09/03 | 3,590 | 3,685 | 3,590 | 3,670 | 55,500 |
| 2021/09/02 | 3,560 | 3,575 | 3,535 | 3,565 | 36,000 |
| 2021/09/01 | 3,510 | 3,560 | 3,510 | 3,560 | 47,400 |
| 2021/08/31 | 3,490 | 3,550 | 3,480 | 3,520 | 30,800 |
| 2021/08/30 | 3,520 | 3,540 | 3,505 | 3,525 | 17,600 |
| 2021/08/27 | 3,470 | 3,480 | 3,450 | 3,460 | 25,100 |
| 2021/08/26 | 3,480 | 3,510 | 3,460 | 3,505 | 24,500 |
| 2021/08/25 | 3,470 | 3,495 | 3,420 | 3,460 | 31,100 |
| 2021/08/24 | 3,410 | 3,470 | 3,410 | 3,465 | 35,100 |
| 2021/08/23 | 3,395 | 3,445 | 3,390 | 3,390 | 27,400 |
| 2021/08/20 | 3,400 | 3,410 | 3,365 | 3,385 | 34,600 |
| 2021/08/19 | 3,455 | 3,485 | 3,420 | 3,425 | 27,000 |
| 2021/08/18 | 3,455 | 3,515 | 3,455 | 3,480 | 19,500 |
| 2021/08/17 | 3,495 | 3,515 | 3,480 | 3,485 | 15,200 |
| 2021/08/16 | 3,520 | 3,530 | 3,440 | 3,460 | 31,000 |
| 2021/08/13 | 3,535 | 3,590 | 3,535 | 3,555 | 23,100 |
| 2021/08/12 | 3,590 | 3,590 | 3,510 | 3,560 | 40,200 |
| 2021/08/11 | 3,525 | 3,535 | 3,495 | 3,530 | 45,700 |
| 2021/08/10 | 3,530 | 3,540 | 3,480 | 3,495 | 46,600 |
| 2021/08/06 | 3,550 | 3,580 | 3,540 | 3,550 | 21,600 |
| 2021/08/05 | 3,520 | 3,575 | 3,505 | 3,550 | 47,000 |
| 2021/08/04 | 3,575 | 3,620 | 3,475 | 3,520 | 66,000 |
| 2021/08/03 | 3,540 | 3,585 | 3,530 | 3,585 | 42,000 |
| 2021/08/02 | 3,550 | 3,610 | 3,540 | 3,590 | 46,300 |
| 2021/07/30 | 3,480 | 3,565 | 3,465 | 3,505 | 123,700 |
| 2021/07/29 | 3,475 | 3,485 | 3,440 | 3,480 | 31,300 |
| 2021/07/28 | 3,475 | 3,515 | 3,465 | 3,475 | 28,900 |
| 2021/07/27 | 3,425 | 3,495 | 3,420 | 3,475 | 39,700 |
| 2021/07/26 | 3,405 | 3,415 | 3,390 | 3,390 | 34,400 |
| 2021/07/21 | 3,340 | 3,365 | 3,315 | 3,330 | 44,900 |
| 2021/07/20 | 3,235 | 3,295 | 3,235 | 3,275 | 57,500 |
| 2021/07/19 | 3,230 | 3,290 | 3,185 | 3,280 | 61,600 |
| 2021/07/16 | 3,270 | 3,315 | 3,255 | 3,295 | 38,000 |
| 2021/07/15 | 3,295 | 3,300 | 3,235 | 3,260 | 32,100 |
| 2021/07/14 | 3,260 | 3,300 | 3,250 | 3,290 | 18,500 |
| 2021/07/13 | 3,240 | 3,300 | 3,240 | 3,300 | 22,700 |
| 2021/07/12 | 3,210 | 3,250 | 3,195 | 3,240 | 51,500 |
| 2021/07/09 | 3,100 | 3,155 | 3,065 | 3,135 | 67,900 |
| 2021/07/08 | 3,170 | 3,175 | 3,135 | 3,145 | 41,500 |
| 2021/07/07 | 3,175 | 3,195 | 3,150 | 3,175 | 45,000 |
| 2021/07/06 | 3,255 | 3,260 | 3,215 | 3,215 | 15,700 |
| 2021/07/05 | 3,240 | 3,275 | 3,230 | 3,245 | 20,900 |
| 2021/07/02 | 3,295 | 3,305 | 3,255 | 3,265 | 59,900 |
| 2021/07/01 | 3,215 | 3,230 | 3,190 | 3,210 | 42,200 |
| 2021/06/30 | 3,240 | 3,265 | 3,210 | 3,215 | 32,400 |
| 2021/06/29 | 3,215 | 3,230 | 3,190 | 3,230 | 32,500 |
| 2021/06/28 | 3,255 | 3,280 | 3,250 | 3,265 | 32,100 |
| 2021/06/25 | 3,285 | 3,310 | 3,255 | 3,280 | 26,100 |
| 2021/06/24 | 3,250 | 3,275 | 3,230 | 3,260 | 20,900 |
| 2021/06/23 | 3,340 | 3,340 | 3,285 | 3,290 | 33,000 |
| 2021/06/22 | 3,350 | 3,380 | 3,330 | 3,360 | 43,100 |
| 2021/06/21 | 3,295 | 3,315 | 3,255 | 3,285 | 68,200 |
| 2021/06/18 | 3,410 | 3,415 | 3,355 | 3,365 | 65,400 |
| 2021/06/17 | 3,440 | 3,460 | 3,425 | 3,425 | 22,300 |
| 2021/06/16 | 3,435 | 3,475 | 3,435 | 3,460 | 20,400 |
| 2021/06/15 | 3,410 | 3,450 | 3,410 | 3,445 | 43,200 |
| 2021/06/14 | 3,400 | 3,445 | 3,400 | 3,415 | 50,300 |
| 2021/06/11 | 3,370 | 3,385 | 3,345 | 3,355 | 50,200 |
| 2021/06/10 | 3,335 | 3,390 | 3,335 | 3,375 | 34,600 |
| 2021/06/09 | 3,375 | 3,395 | 3,340 | 3,340 | 36,600 |
| 2021/06/08 | 3,335 | 3,395 | 3,335 | 3,375 | 26,600 |
| 2021/06/07 | 3,420 | 3,420 | 3,350 | 3,350 | 40,700 |
| 2021/06/04 | 3,335 | 3,405 | 3,335 | 3,380 | 30,800 |
| 2021/06/03 | 3,335 | 3,390 | 3,325 | 3,380 | 34,800 |
| 2021/06/02 | 3,335 | 3,385 | 3,320 | 3,340 | 60,900 |
| 2021/06/01 | 3,350 | 3,400 | 3,350 | 3,380 | 35,400 |
| 2021/05/31 | 3,385 | 3,390 | 3,325 | 3,350 | 40,200 |
| 2021/05/28 | 3,365 | 3,430 | 3,365 | 3,415 | 42,700 |
| 2021/05/27 | 3,395 | 3,425 | 3,330 | 3,345 | 118,300 |
| 2021/05/26 | 3,405 | 3,440 | 3,385 | 3,415 | 35,000 |
| 2021/05/25 | 3,480 | 3,480 | 3,440 | 3,455 | 35,400 |
| 2021/05/24 | 3,480 | 3,535 | 3,475 | 3,500 | 31,500 |
| 2021/05/21 | 3,445 | 3,505 | 3,435 | 3,480 | 47,900 |
| 2021/05/20 | 3,465 | 3,550 | 3,465 | 3,500 | 40,300 |
| 2021/05/19 | 3,460 | 3,520 | 3,450 | 3,465 | 33,800 |
| 2021/05/18 | 3,470 | 3,530 | 3,455 | 3,530 | 44,100 |
| 2021/05/17 | 3,520 | 3,540 | 3,435 | 3,465 | 43,800 |
| 2021/05/14 | 3,480 | 3,570 | 3,460 | 3,525 | 61,900 |
| 2021/05/13 | 3,500 | 3,575 | 3,420 | 3,420 | 92,800 |
| 2021/05/12 | 3,570 | 3,570 | 3,435 | 3,475 | 122,500 |
| 2021/05/11 | 3,340 | 3,370 | 3,295 | 3,325 | 111,700 |
| 2021/05/10 | 3,370 | 3,390 | 3,355 | 3,365 | 43,800 |
| 2021/05/07 | 3,330 | 3,445 | 3,330 | 3,400 | 87,200 |
| 2021/05/06 | 3,225 | 3,340 | 3,225 | 3,325 | 104,000 |
| 2021/04/30 | 3,165 | 3,220 | 3,155 | 3,175 | 119,300 |
| 2021/04/28 | 3,235 | 3,235 | 3,165 | 3,165 | 81,000 |
| 2021/04/27 | 3,300 | 3,300 | 3,230 | 3,235 | 49,400 |
| 2021/04/26 | 3,310 | 3,340 | 3,285 | 3,300 | 44,300 |
| 2021/04/23 | 3,350 | 3,355 | 3,300 | 3,305 | 37,900 |
| 2021/04/22 | 3,390 | 3,410 | 3,340 | 3,350 | 45,300 |
| 2021/04/21 | 3,320 | 3,370 | 3,320 | 3,350 | 51,700 |
| 2021/04/20 | 3,470 | 3,470 | 3,370 | 3,380 | 74,100 |
| 2021/04/19 | 3,475 | 3,540 | 3,470 | 3,520 | 58,100 |
| 2021/04/16 | 3,460 | 3,510 | 3,445 | 3,470 | 23,200 |
| 2021/04/15 | 3,435 | 3,470 | 3,420 | 3,450 | 30,000 |
| 2021/04/14 | 3,415 | 3,455 | 3,410 | 3,440 | 40,600 |
| 2021/04/13 | 3,410 | 3,500 | 3,375 | 3,425 | 38,600 |
| 2021/04/12 | 3,455 | 3,465 | 3,385 | 3,420 | 47,800 |
| 2021/04/09 | 3,415 | 3,490 | 3,415 | 3,445 | 60,200 |
| 2021/04/08 | 3,545 | 3,560 | 3,440 | 3,445 | 63,000 |
| 2021/04/07 | 3,480 | 3,545 | 3,480 | 3,545 | 40,200 |
| 2021/04/06 | 3,525 | 3,545 | 3,435 | 3,480 | 47,300 |
| 2021/04/05 | 3,475 | 3,525 | 3,460 | 3,510 | 43,400 |
| 2021/04/02 | 3,500 | 3,510 | 3,430 | 3,475 | 33,200 |
| 2021/04/01 | 3,495 | 3,515 | 3,425 | 3,445 | 42,300 |
| 2021/03/31 | 3,485 | 3,555 | 3,485 | 3,495 | 49,900 |
| 2021/03/30 | 3,600 | 3,600 | 3,495 | 3,545 | 47,600 |
| 2021/03/29 | 3,660 | 3,705 | 3,575 | 3,625 | 72,100 |
| 2021/03/26 | 3,650 | 3,655 | 3,600 | 3,635 | 61,100 |
| 2021/03/25 | 3,600 | 3,635 | 3,575 | 3,605 | 57,700 |
| 2021/03/24 | 3,660 | 3,660 | 3,530 | 3,530 | 102,000 |
| 2021/03/23 | 3,775 | 3,790 | 3,680 | 3,680 | 122,200 |
| 2021/03/22 | 3,830 | 3,830 | 3,775 | 3,775 | 80,900 |
| 2021/03/19 | 3,755 | 3,855 | 3,715 | 3,830 | 103,500 |
| 2021/03/18 | 3,760 | 3,835 | 3,750 | 3,785 | 100,200 |
| 2021/03/17 | 3,720 | 3,805 | 3,720 | 3,725 | 61,000 |
| 2021/03/16 | 3,640 | 3,715 | 3,640 | 3,715 | 72,000 |
| 2021/03/15 | 3,635 | 3,650 | 3,580 | 3,640 | 52,900 |
| 2021/03/12 | 3,565 | 3,585 | 3,530 | 3,585 | 78,800 |
| 2021/03/11 | 3,520 | 3,605 | 3,510 | 3,565 | 53,400 |
| 2021/03/10 | 3,535 | 3,540 | 3,485 | 3,515 | 69,700 |
| 2021/03/09 | 3,520 | 3,550 | 3,475 | 3,535 | 81,800 |
| 2021/03/08 | 3,510 | 3,520 | 3,445 | 3,450 | 60,600 |
| 2021/03/05 | 3,385 | 3,455 | 3,375 | 3,450 | 88,100 |
| 2021/03/04 | 3,375 | 3,465 | 3,370 | 3,405 | 60,400 |
| 2021/03/03 | 3,395 | 3,415 | 3,355 | 3,375 | 85,800 |
| 2021/03/02 | 3,415 | 3,455 | 3,375 | 3,420 | 88,400 |
| 2021/03/01 | 3,380 | 3,465 | 3,380 | 3,445 | 108,300 |
| 2021/02/26 | 3,455 | 3,500 | 3,320 | 3,345 | 164,900 |
| 2021/02/25 | 3,460 | 3,515 | 3,445 | 3,455 | 83,600 |
| 2021/02/24 | 3,360 | 3,435 | 3,360 | 3,390 | 53,700 |
| 2021/02/22 | 3,400 | 3,450 | 3,385 | 3,385 | 40,000 |
| 2021/02/19 | 3,360 | 3,375 | 3,345 | 3,365 | 36,800 |
| 2021/02/18 | 3,390 | 3,445 | 3,370 | 3,385 | 42,800 |
| 2021/02/17 | 3,325 | 3,430 | 3,300 | 3,410 | 56,400 |
| 2021/02/16 | 3,375 | 3,385 | 3,325 | 3,330 | 44,800 |
| 2021/02/15 | 3,430 | 3,450 | 3,400 | 3,400 | 40,500 |
| 2021/02/12 | 3,455 | 3,480 | 3,435 | 3,455 | 50,700 |
| 2021/02/10 | 3,480 | 3,550 | 3,450 | 3,450 | 60,000 |
| 2021/02/09 | 3,460 | 3,535 | 3,405 | 3,525 | 130,600 |
| 2021/02/08 | 3,315 | 3,480 | 3,305 | 3,350 | 101,000 |
| 2021/02/05 | 3,100 | 3,100 | 3,045 | 3,055 | 44,700 |
| 2021/02/04 | 3,030 | 3,090 | 3,015 | 3,055 | 47,800 |
| 2021/02/03 | 3,090 | 3,090 | 3,010 | 3,055 | 39,200 |
| 2021/02/02 | 3,070 | 3,080 | 3,010 | 3,025 | 33,200 |
| 2021/02/01 | 2,965 | 3,075 | 2,965 | 3,025 | 36,000 |
| 2021/01/29 | 2,956 | 3,060 | 2,956 | 2,997 | 75,400 |
| 2021/01/28 | 2,955 | 2,982 | 2,938 | 2,950 | 75,200 |
| 2021/01/27 | 3,025 | 3,055 | 3,005 | 3,005 | 38,900 |
| 2021/01/26 | 3,045 | 3,055 | 3,005 | 3,025 | 57,700 |
| 2021/01/25 | 3,050 | 3,070 | 3,025 | 3,060 | 27,800 |
| 2021/01/22 | 3,030 | 3,055 | 3,010 | 3,010 | 37,300 |
| 2021/01/21 | 3,025 | 3,085 | 3,025 | 3,055 | 45,600 |
| 2021/01/20 | 2,990 | 3,030 | 2,972 | 3,015 | 33,900 |
| 2021/01/19 | 3,040 | 3,050 | 3,000 | 3,000 | 17,600 |
| 2021/01/18 | 3,015 | 3,030 | 3,005 | 3,025 | 13,900 |
| 2021/01/15 | 3,115 | 3,115 | 3,035 | 3,035 | 40,800 |
| 2021/01/14 | 3,105 | 3,155 | 3,105 | 3,115 | 31,400 |
| 2021/01/13 | 3,115 | 3,155 | 3,105 | 3,120 | 28,100 |
| 2021/01/12 | 3,075 | 3,160 | 3,060 | 3,145 | 46,800 |
| 2021/01/08 | 3,055 | 3,100 | 3,035 | 3,075 | 43,300 |
| 2021/01/07 | 3,050 | 3,095 | 2,984 | 3,045 | 64,300 |
| 2021/01/06 | 2,986 | 3,015 | 2,974 | 2,974 | 52,000 |
| 2021/01/05 | 2,988 | 3,005 | 2,987 | 3,005 | 51,400 |
| 2021/01/04 | 3,040 | 3,045 | 3,010 | 3,025 | 52,300 |