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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,310 | 4,355 | 4,310 | 4,320 | 46,400 |
| 2022/12/29 | 4,300 | 4,315 | 4,240 | 4,305 | 50,900 |
| 2022/12/28 | 4,330 | 4,360 | 4,305 | 4,310 | 49,100 |
| 2022/12/27 | 4,350 | 4,380 | 4,325 | 4,330 | 47,800 |
| 2022/12/26 | 4,230 | 4,325 | 4,230 | 4,300 | 67,100 |
| 2022/12/23 | 4,210 | 4,295 | 4,210 | 4,280 | 101,800 |
| 2022/12/22 | 4,180 | 4,275 | 4,180 | 4,250 | 94,600 |
| 2022/12/21 | 4,260 | 4,280 | 4,155 | 4,170 | 126,100 |
| 2022/12/20 | 4,255 | 4,280 | 4,195 | 4,235 | 120,900 |
| 2022/12/19 | 4,245 | 4,270 | 4,240 | 4,255 | 72,600 |
| 2022/12/16 | 4,255 | 4,260 | 4,200 | 4,210 | 112,900 |
| 2022/12/15 | 4,180 | 4,285 | 4,170 | 4,285 | 149,800 |
| 2022/12/14 | 4,130 | 4,170 | 4,110 | 4,150 | 58,400 |
| 2022/12/13 | 4,100 | 4,115 | 4,090 | 4,100 | 65,400 |
| 2022/12/12 | 4,155 | 4,160 | 4,115 | 4,115 | 81,700 |
| 2022/12/09 | 4,210 | 4,220 | 4,150 | 4,180 | 112,100 |
| 2022/12/08 | 4,185 | 4,220 | 4,165 | 4,195 | 69,200 |
| 2022/12/07 | 4,195 | 4,220 | 4,175 | 4,210 | 88,400 |
| 2022/12/06 | 4,095 | 4,140 | 4,075 | 4,140 | 76,400 |
| 2022/12/05 | 4,185 | 4,185 | 4,090 | 4,095 | 92,800 |
| 2022/12/02 | 4,210 | 4,210 | 4,160 | 4,165 | 96,100 |
| 2022/12/01 | 4,295 | 4,295 | 4,225 | 4,225 | 69,300 |
| 2022/11/30 | 4,235 | 4,280 | 4,235 | 4,280 | 83,300 |
| 2022/11/29 | 4,260 | 4,300 | 4,235 | 4,265 | 65,800 |
| 2022/11/28 | 4,360 | 4,365 | 4,290 | 4,295 | 68,400 |
| 2022/11/25 | 4,400 | 4,405 | 4,360 | 4,370 | 58,400 |
| 2022/11/24 | 4,350 | 4,395 | 4,325 | 4,390 | 66,400 |
| 2022/11/22 | 4,280 | 4,345 | 4,275 | 4,315 | 86,800 |
| 2022/11/21 | 4,265 | 4,265 | 4,230 | 4,265 | 42,400 |
| 2022/11/18 | 4,245 | 4,270 | 4,210 | 4,255 | 107,600 |
| 2022/11/17 | 4,140 | 4,200 | 4,140 | 4,190 | 71,800 |
| 2022/11/16 | 4,130 | 4,145 | 4,085 | 4,140 | 136,300 |
| 2022/11/15 | 4,130 | 4,145 | 4,115 | 4,130 | 79,000 |
| 2022/11/14 | 4,195 | 4,215 | 4,135 | 4,135 | 151,500 |
| 2022/11/11 | 4,310 | 4,320 | 4,225 | 4,230 | 122,600 |
| 2022/11/10 | 4,235 | 4,295 | 4,225 | 4,265 | 144,400 |
| 2022/11/09 | 4,200 | 4,230 | 4,160 | 4,225 | 146,100 |
| 2022/11/08 | 4,300 | 4,300 | 4,155 | 4,190 | 321,600 |
| 2022/11/07 | 4,230 | 4,260 | 4,135 | 4,240 | 462,900 |
| 2022/11/04 | 4,475 | 4,535 | 4,430 | 4,510 | 260,800 |
| 2022/11/02 | 4,480 | 4,495 | 4,415 | 4,420 | 223,300 |
| 2022/11/01 | 4,485 | 4,525 | 4,475 | 4,505 | 68,800 |
| 2022/10/31 | 4,495 | 4,510 | 4,430 | 4,435 | 94,500 |
| 2022/10/28 | 4,450 | 4,485 | 4,430 | 4,445 | 356,800 |
| 2022/10/27 | 4,565 | 4,585 | 4,500 | 4,515 | 66,500 |
| 2022/10/26 | 4,565 | 4,615 | 4,555 | 4,565 | 72,200 |
| 2022/10/25 | 4,535 | 4,585 | 4,535 | 4,550 | 53,800 |
| 2022/10/24 | 4,565 | 4,565 | 4,500 | 4,520 | 59,800 |
| 2022/10/21 | 4,500 | 4,545 | 4,480 | 4,480 | 52,100 |
| 2022/10/20 | 4,550 | 4,560 | 4,485 | 4,515 | 41,200 |
| 2022/10/19 | 4,550 | 4,620 | 4,550 | 4,600 | 83,900 |
| 2022/10/18 | 4,565 | 4,570 | 4,485 | 4,555 | 90,200 |
| 2022/10/17 | 4,510 | 4,530 | 4,465 | 4,465 | 62,200 |
| 2022/10/14 | 4,470 | 4,540 | 4,415 | 4,515 | 75,900 |
| 2022/10/13 | 4,415 | 4,420 | 4,395 | 4,400 | 80,300 |
| 2022/10/12 | 4,430 | 4,460 | 4,405 | 4,445 | 84,200 |
| 2022/10/11 | 4,470 | 4,515 | 4,450 | 4,450 | 98,800 |
| 2022/10/07 | 4,525 | 4,565 | 4,490 | 4,535 | 70,900 |
| 2022/10/06 | 4,535 | 4,575 | 4,520 | 4,525 | 64,300 |
| 2022/10/05 | 4,570 | 4,570 | 4,495 | 4,505 | 57,700 |
| 2022/10/04 | 4,460 | 4,545 | 4,455 | 4,540 | 88,900 |
| 2022/10/03 | 4,365 | 4,385 | 4,300 | 4,360 | 70,200 |
| 2022/09/30 | 4,400 | 4,425 | 4,365 | 4,405 | 75,100 |
| 2022/09/29 | 4,455 | 4,455 | 4,365 | 4,410 | 76,100 |
| 2022/09/28 | 4,430 | 4,480 | 4,415 | 4,465 | 89,000 |
| 2022/09/27 | 4,440 | 4,475 | 4,410 | 4,415 | 61,100 |
| 2022/09/26 | 4,525 | 4,525 | 4,395 | 4,410 | 98,100 |
| 2022/09/22 | 4,475 | 4,545 | 4,475 | 4,545 | 49,700 |
| 2022/09/21 | 4,515 | 4,545 | 4,490 | 4,505 | 30,500 |
| 2022/09/20 | 4,490 | 4,560 | 4,490 | 4,530 | 49,500 |
| 2022/09/16 | 4,480 | 4,520 | 4,465 | 4,480 | 72,700 |
| 2022/09/15 | 4,520 | 4,520 | 4,465 | 4,490 | 38,100 |
| 2022/09/14 | 4,495 | 4,550 | 4,485 | 4,535 | 87,300 |
| 2022/09/13 | 4,560 | 4,560 | 4,505 | 4,555 | 56,600 |
| 2022/09/12 | 4,635 | 4,640 | 4,570 | 4,570 | 38,800 |
| 2022/09/09 | 4,595 | 4,610 | 4,555 | 4,590 | 74,200 |
| 2022/09/08 | 4,470 | 4,545 | 4,470 | 4,545 | 98,100 |
| 2022/09/07 | 4,470 | 4,505 | 4,445 | 4,500 | 85,300 |
| 2022/09/06 | 4,480 | 4,500 | 4,430 | 4,445 | 63,700 |
| 2022/09/05 | 4,475 | 4,500 | 4,440 | 4,480 | 95,600 |
| 2022/09/02 | 4,515 | 4,530 | 4,465 | 4,505 | 118,000 |
| 2022/09/01 | 4,550 | 4,610 | 4,525 | 4,535 | 83,600 |
| 2022/08/31 | 4,550 | 4,650 | 4,550 | 4,615 | 86,600 |
| 2022/08/30 | 4,575 | 4,630 | 4,560 | 4,620 | 64,200 |
| 2022/08/29 | 4,500 | 4,570 | 4,500 | 4,560 | 82,400 |
| 2022/08/26 | 4,590 | 4,610 | 4,580 | 4,595 | 48,200 |
| 2022/08/25 | 4,590 | 4,620 | 4,580 | 4,600 | 66,200 |
| 2022/08/24 | 4,525 | 4,585 | 4,525 | 4,570 | 76,600 |
| 2022/08/23 | 4,455 | 4,530 | 4,450 | 4,510 | 98,300 |
| 2022/08/22 | 4,460 | 4,495 | 4,440 | 4,490 | 63,600 |
| 2022/08/19 | 4,480 | 4,520 | 4,450 | 4,510 | 58,300 |
| 2022/08/18 | 4,490 | 4,525 | 4,480 | 4,480 | 38,100 |
| 2022/08/17 | 4,545 | 4,575 | 4,520 | 4,545 | 70,200 |
| 2022/08/16 | 4,525 | 4,525 | 4,485 | 4,510 | 53,600 |
| 2022/08/15 | 4,510 | 4,535 | 4,465 | 4,525 | 91,800 |
| 2022/08/12 | 4,620 | 4,630 | 4,515 | 4,525 | 105,800 |
| 2022/08/10 | 4,550 | 4,600 | 4,510 | 4,535 | 99,000 |
| 2022/08/09 | 4,570 | 4,615 | 4,530 | 4,605 | 104,500 |
| 2022/08/08 | 4,550 | 4,620 | 4,520 | 4,540 | 109,100 |
| 2022/08/05 | 4,505 | 4,565 | 4,450 | 4,550 | 120,700 |
| 2022/08/04 | 4,625 | 4,640 | 4,410 | 4,505 | 212,000 |
| 2022/08/03 | 4,600 | 4,800 | 4,365 | 4,510 | 539,300 |
| 2022/08/02 | 4,265 | 4,285 | 4,190 | 4,260 | 68,500 |
| 2022/08/01 | 4,240 | 4,345 | 4,240 | 4,280 | 78,300 |
| 2022/07/29 | 4,250 | 4,255 | 4,160 | 4,195 | 132,300 |
| 2022/07/28 | 4,245 | 4,255 | 4,205 | 4,230 | 59,000 |
| 2022/07/27 | 4,205 | 4,215 | 4,160 | 4,205 | 66,400 |
| 2022/07/26 | 4,275 | 4,305 | 4,250 | 4,265 | 35,900 |
| 2022/07/25 | 4,305 | 4,310 | 4,245 | 4,255 | 38,000 |
| 2022/07/22 | 4,310 | 4,350 | 4,290 | 4,335 | 44,000 |
| 2022/07/21 | 4,255 | 4,300 | 4,235 | 4,285 | 47,200 |
| 2022/07/20 | 4,305 | 4,305 | 4,225 | 4,270 | 80,600 |
| 2022/07/19 | 4,235 | 4,235 | 4,200 | 4,205 | 37,000 |
| 2022/07/15 | 4,250 | 4,250 | 4,195 | 4,210 | 51,800 |
| 2022/07/14 | 4,240 | 4,275 | 4,225 | 4,260 | 57,700 |
| 2022/07/13 | 4,230 | 4,260 | 4,220 | 4,225 | 80,300 |
| 2022/07/12 | 4,270 | 4,270 | 4,170 | 4,205 | 67,700 |
| 2022/07/11 | 4,275 | 4,310 | 4,245 | 4,270 | 39,300 |
| 2022/07/08 | 4,235 | 4,295 | 4,220 | 4,235 | 95,100 |
| 2022/07/07 | 4,245 | 4,260 | 4,200 | 4,225 | 66,900 |
| 2022/07/06 | 4,220 | 4,235 | 4,150 | 4,175 | 59,300 |
| 2022/07/05 | 4,340 | 4,340 | 4,285 | 4,290 | 34,200 |
| 2022/07/04 | 4,310 | 4,320 | 4,275 | 4,310 | 35,500 |
| 2022/07/01 | 4,435 | 4,445 | 4,285 | 4,315 | 85,100 |
| 2022/06/30 | 4,300 | 4,365 | 4,280 | 4,365 | 56,400 |
| 2022/06/29 | 4,295 | 4,350 | 4,255 | 4,300 | 136,900 |
| 2022/06/28 | 4,255 | 4,365 | 4,235 | 4,365 | 59,400 |
| 2022/06/27 | 4,230 | 4,235 | 4,165 | 4,210 | 65,400 |
| 2022/06/24 | 4,165 | 4,195 | 4,145 | 4,180 | 78,500 |
| 2022/06/23 | 4,215 | 4,290 | 4,180 | 4,200 | 57,800 |
| 2022/06/22 | 4,330 | 4,350 | 4,250 | 4,260 | 38,800 |
| 2022/06/21 | 4,270 | 4,320 | 4,230 | 4,295 | 59,600 |
| 2022/06/20 | 4,360 | 4,360 | 4,170 | 4,220 | 65,200 |
| 2022/06/17 | 4,435 | 4,490 | 4,310 | 4,335 | 237,600 |
| 2022/06/16 | 4,455 | 4,555 | 4,445 | 4,555 | 142,300 |
| 2022/06/15 | 4,310 | 4,405 | 4,310 | 4,365 | 61,800 |
| 2022/06/14 | 4,310 | 4,365 | 4,285 | 4,355 | 45,400 |
| 2022/06/13 | 4,295 | 4,375 | 4,280 | 4,360 | 53,200 |
| 2022/06/10 | 4,360 | 4,410 | 4,345 | 4,365 | 73,500 |
| 2022/06/09 | 4,355 | 4,455 | 4,335 | 4,425 | 192,300 |
| 2022/06/08 | 4,250 | 4,360 | 4,220 | 4,305 | 133,500 |
| 2022/06/07 | 4,180 | 4,250 | 4,165 | 4,220 | 49,600 |
| 2022/06/06 | 4,075 | 4,190 | 4,075 | 4,170 | 52,000 |
| 2022/06/03 | 4,125 | 4,130 | 4,040 | 4,105 | 60,800 |
| 2022/06/02 | 4,200 | 4,265 | 4,065 | 4,080 | 112,000 |
| 2022/06/01 | 4,030 | 4,080 | 3,980 | 4,015 | 76,700 |
| 2022/05/31 | 3,995 | 4,025 | 3,970 | 4,000 | 92,200 |
| 2022/05/30 | 3,910 | 4,035 | 3,910 | 4,015 | 182,000 |
| 2022/05/27 | 3,865 | 3,880 | 3,835 | 3,860 | 35,000 |
| 2022/05/26 | 3,835 | 3,875 | 3,830 | 3,865 | 34,500 |
| 2022/05/25 | 3,860 | 3,910 | 3,810 | 3,865 | 65,100 |
| 2022/05/24 | 3,900 | 3,900 | 3,785 | 3,800 | 94,500 |
| 2022/05/23 | 3,925 | 3,945 | 3,900 | 3,905 | 37,600 |
| 2022/05/20 | 3,800 | 3,920 | 3,800 | 3,905 | 84,300 |
| 2022/05/19 | 3,755 | 3,805 | 3,710 | 3,800 | 83,000 |
| 2022/05/18 | 3,810 | 3,835 | 3,770 | 3,825 | 88,700 |
| 2022/05/17 | 3,810 | 3,840 | 3,770 | 3,835 | 39,500 |
| 2022/05/16 | 3,815 | 3,815 | 3,715 | 3,765 | 45,300 |
| 2022/05/13 | 3,690 | 3,820 | 3,680 | 3,820 | 77,100 |
| 2022/05/12 | 3,730 | 3,775 | 3,705 | 3,715 | 85,300 |
| 2022/05/11 | 3,525 | 3,810 | 3,520 | 3,750 | 257,100 |
| 2022/05/10 | 3,430 | 3,480 | 3,385 | 3,455 | 34,800 |
| 2022/05/09 | 3,495 | 3,525 | 3,470 | 3,500 | 43,000 |
| 2022/05/06 | 3,470 | 3,510 | 3,445 | 3,510 | 51,700 |
| 2022/05/02 | 3,415 | 3,450 | 3,380 | 3,435 | 33,000 |
| 2022/04/28 | 3,305 | 3,430 | 3,305 | 3,430 | 70,600 |
| 2022/04/27 | 3,300 | 3,325 | 3,275 | 3,305 | 101,200 |
| 2022/04/26 | 3,355 | 3,360 | 3,315 | 3,335 | 33,700 |
| 2022/04/25 | 3,395 | 3,395 | 3,345 | 3,345 | 53,800 |
| 2022/04/22 | 3,405 | 3,430 | 3,400 | 3,430 | 63,100 |
| 2022/04/21 | 3,400 | 3,435 | 3,395 | 3,415 | 91,500 |
| 2022/04/20 | 3,325 | 3,390 | 3,325 | 3,390 | 56,100 |
| 2022/04/19 | 3,235 | 3,320 | 3,235 | 3,320 | 48,700 |
| 2022/04/18 | 3,250 | 3,255 | 3,205 | 3,230 | 20,500 |
| 2022/04/15 | 3,275 | 3,295 | 3,260 | 3,275 | 21,400 |
| 2022/04/14 | 3,275 | 3,310 | 3,275 | 3,295 | 26,200 |
| 2022/04/13 | 3,260 | 3,290 | 3,255 | 3,290 | 32,100 |
| 2022/04/12 | 3,295 | 3,295 | 3,230 | 3,235 | 71,500 |
| 2022/04/11 | 3,255 | 3,305 | 3,255 | 3,295 | 27,700 |
| 2022/04/08 | 3,330 | 3,330 | 3,260 | 3,290 | 46,000 |
| 2022/04/07 | 3,290 | 3,290 | 3,240 | 3,270 | 35,300 |
| 2022/04/06 | 3,375 | 3,380 | 3,325 | 3,325 | 40,300 |
| 2022/04/05 | 3,420 | 3,425 | 3,380 | 3,390 | 56,300 |
| 2022/04/04 | 3,365 | 3,400 | 3,360 | 3,395 | 21,200 |
| 2022/04/01 | 3,350 | 3,375 | 3,320 | 3,355 | 35,600 |
| 2022/03/31 | 3,365 | 3,415 | 3,355 | 3,370 | 56,900 |
| 2022/03/30 | 3,455 | 3,455 | 3,360 | 3,420 | 75,400 |
| 2022/03/29 | 3,500 | 3,535 | 3,480 | 3,530 | 54,800 |
| 2022/03/28 | 3,540 | 3,540 | 3,500 | 3,515 | 44,800 |
| 2022/03/25 | 3,540 | 3,545 | 3,480 | 3,510 | 70,300 |
| 2022/03/24 | 3,470 | 3,515 | 3,450 | 3,515 | 76,000 |
| 2022/03/23 | 3,475 | 3,500 | 3,415 | 3,495 | 112,300 |
| 2022/03/22 | 3,520 | 3,525 | 3,455 | 3,480 | 85,400 |
| 2022/03/18 | 3,510 | 3,535 | 3,470 | 3,490 | 145,500 |
| 2022/03/17 | 3,510 | 3,530 | 3,455 | 3,525 | 73,800 |
| 2022/03/16 | 3,565 | 3,565 | 3,485 | 3,485 | 61,800 |
| 2022/03/15 | 3,500 | 3,565 | 3,500 | 3,565 | 55,600 |
| 2022/03/14 | 3,525 | 3,530 | 3,470 | 3,470 | 75,500 |
| 2022/03/11 | 3,430 | 3,500 | 3,420 | 3,495 | 72,500 |
| 2022/03/10 | 3,345 | 3,435 | 3,280 | 3,435 | 69,400 |
| 2022/03/09 | 3,225 | 3,275 | 3,220 | 3,250 | 61,600 |
| 2022/03/08 | 3,270 | 3,270 | 3,180 | 3,205 | 77,000 |
| 2022/03/07 | 3,340 | 3,350 | 3,265 | 3,275 | 48,800 |
| 2022/03/04 | 3,385 | 3,415 | 3,340 | 3,360 | 42,400 |
| 2022/03/03 | 3,345 | 3,395 | 3,330 | 3,385 | 38,600 |
| 2022/03/02 | 3,315 | 3,325 | 3,295 | 3,310 | 54,000 |
| 2022/03/01 | 3,370 | 3,385 | 3,335 | 3,355 | 48,700 |
| 2022/02/28 | 3,320 | 3,380 | 3,310 | 3,370 | 49,100 |
| 2022/02/25 | 3,360 | 3,385 | 3,285 | 3,305 | 47,500 |
| 2022/02/24 | 3,310 | 3,360 | 3,295 | 3,360 | 39,000 |
| 2022/02/22 | 3,305 | 3,330 | 3,285 | 3,320 | 23,200 |
| 2022/02/21 | 3,410 | 3,410 | 3,345 | 3,355 | 16,100 |
| 2022/02/18 | 3,440 | 3,465 | 3,415 | 3,430 | 23,200 |
| 2022/02/17 | 3,510 | 3,515 | 3,445 | 3,450 | 18,100 |
| 2022/02/16 | 3,500 | 3,530 | 3,490 | 3,510 | 49,400 |
| 2022/02/15 | 3,470 | 3,510 | 3,440 | 3,465 | 42,900 |
| 2022/02/14 | 3,435 | 3,470 | 3,385 | 3,470 | 43,500 |
| 2022/02/10 | 3,510 | 3,535 | 3,440 | 3,465 | 66,400 |
| 2022/02/09 | 3,435 | 3,510 | 3,410 | 3,495 | 101,900 |
| 2022/02/08 | 3,500 | 3,565 | 3,395 | 3,415 | 105,400 |
| 2022/02/07 | 3,500 | 3,520 | 3,405 | 3,435 | 136,200 |
| 2022/02/04 | 3,280 | 3,305 | 3,270 | 3,300 | 70,900 |
| 2022/02/03 | 3,300 | 3,315 | 3,280 | 3,280 | 37,400 |
| 2022/02/02 | 3,230 | 3,310 | 3,230 | 3,300 | 48,800 |
| 2022/02/01 | 3,255 | 3,275 | 3,250 | 3,260 | 35,800 |
| 2022/01/31 | 3,265 | 3,280 | 3,240 | 3,260 | 32,500 |
| 2022/01/28 | 3,220 | 3,285 | 3,200 | 3,245 | 60,700 |
| 2022/01/27 | 3,215 | 3,225 | 3,145 | 3,170 | 67,100 |
| 2022/01/26 | 3,245 | 3,265 | 3,205 | 3,205 | 35,900 |
| 2022/01/25 | 3,225 | 3,250 | 3,195 | 3,250 | 54,400 |
| 2022/01/24 | 3,165 | 3,225 | 3,135 | 3,225 | 47,900 |
| 2022/01/21 | 3,190 | 3,190 | 3,160 | 3,170 | 43,300 |
| 2022/01/20 | 3,185 | 3,250 | 3,185 | 3,195 | 36,900 |
| 2022/01/19 | 3,260 | 3,265 | 3,175 | 3,185 | 62,300 |
| 2022/01/18 | 3,285 | 3,305 | 3,270 | 3,275 | 35,000 |
| 2022/01/17 | 3,360 | 3,360 | 3,285 | 3,285 | 27,300 |
| 2022/01/14 | 3,310 | 3,340 | 3,300 | 3,340 | 46,300 |
| 2022/01/13 | 3,325 | 3,350 | 3,300 | 3,300 | 31,600 |
| 2022/01/12 | 3,365 | 3,370 | 3,330 | 3,340 | 24,500 |
| 2022/01/11 | 3,320 | 3,330 | 3,290 | 3,305 | 30,900 |
| 2022/01/07 | 3,310 | 3,335 | 3,280 | 3,315 | 34,500 |
| 2022/01/06 | 3,310 | 3,355 | 3,290 | 3,290 | 27,300 |
| 2022/01/05 | 3,365 | 3,365 | 3,305 | 3,355 | 23,700 |
| 2022/01/04 | 3,315 | 3,345 | 3,265 | 3,330 | 34,800 |