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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,430 | 5,470 | 5,390 | 5,430 | 41,600 |
| 2023/12/28 | 5,460 | 5,480 | 5,430 | 5,440 | 43,200 |
| 2023/12/27 | 5,460 | 5,470 | 5,430 | 5,470 | 42,200 |
| 2023/12/26 | 5,400 | 5,440 | 5,390 | 5,410 | 39,200 |
| 2023/12/25 | 5,580 | 5,580 | 5,400 | 5,410 | 39,000 |
| 2023/12/22 | 5,450 | 5,510 | 5,450 | 5,510 | 52,600 |
| 2023/12/21 | 5,380 | 5,440 | 5,380 | 5,440 | 53,200 |
| 2023/12/20 | 5,380 | 5,450 | 5,380 | 5,420 | 50,000 |
| 2023/12/19 | 5,400 | 5,400 | 5,350 | 5,380 | 51,600 |
| 2023/12/18 | 5,320 | 5,430 | 5,310 | 5,410 | 57,100 |
| 2023/12/15 | 5,350 | 5,410 | 5,350 | 5,370 | 87,500 |
| 2023/12/14 | 5,430 | 5,430 | 5,330 | 5,350 | 72,800 |
| 2023/12/13 | 5,390 | 5,420 | 5,360 | 5,380 | 54,800 |
| 2023/12/12 | 5,380 | 5,410 | 5,350 | 5,380 | 65,000 |
| 2023/12/11 | 5,360 | 5,360 | 5,290 | 5,330 | 67,600 |
| 2023/12/08 | 5,390 | 5,420 | 5,260 | 5,280 | 129,300 |
| 2023/12/07 | 5,450 | 5,450 | 5,380 | 5,410 | 55,900 |
| 2023/12/06 | 5,390 | 5,470 | 5,380 | 5,470 | 87,600 |
| 2023/12/05 | 5,340 | 5,380 | 5,320 | 5,330 | 80,000 |
| 2023/12/04 | 5,320 | 5,340 | 5,250 | 5,340 | 104,200 |
| 2023/12/01 | 5,370 | 5,370 | 5,280 | 5,310 | 60,600 |
| 2023/11/30 | 5,320 | 5,360 | 5,270 | 5,340 | 110,400 |
| 2023/11/29 | 5,290 | 5,330 | 5,280 | 5,320 | 56,200 |
| 2023/11/28 | 5,290 | 5,330 | 5,290 | 5,320 | 55,100 |
| 2023/11/27 | 5,350 | 5,350 | 5,270 | 5,280 | 67,800 |
| 2023/11/24 | 5,350 | 5,360 | 5,320 | 5,330 | 46,100 |
| 2023/11/22 | 5,250 | 5,290 | 5,240 | 5,290 | 66,600 |
| 2023/11/21 | 5,250 | 5,250 | 5,190 | 5,210 | 76,200 |
| 2023/11/20 | 5,360 | 5,360 | 5,230 | 5,250 | 77,500 |
| 2023/11/17 | 5,260 | 5,350 | 5,230 | 5,350 | 67,200 |
| 2023/11/16 | 5,220 | 5,270 | 5,200 | 5,230 | 77,200 |
| 2023/11/15 | 5,290 | 5,290 | 5,230 | 5,270 | 71,600 |
| 2023/11/14 | 5,270 | 5,270 | 5,200 | 5,250 | 59,700 |
| 2023/11/13 | 5,290 | 5,310 | 5,210 | 5,240 | 58,200 |
| 2023/11/10 | 5,190 | 5,270 | 5,160 | 5,270 | 86,800 |
| 2023/11/09 | 5,160 | 5,200 | 5,100 | 5,190 | 183,300 |
| 2023/11/08 | 5,420 | 5,420 | 5,200 | 5,230 | 126,500 |
| 2023/11/07 | 5,480 | 5,500 | 5,410 | 5,420 | 52,500 |
| 2023/11/06 | 5,460 | 5,510 | 5,430 | 5,470 | 112,900 |
| 2023/11/02 | 5,480 | 5,480 | 5,370 | 5,400 | 65,300 |
| 2023/11/01 | 5,470 | 5,490 | 5,420 | 5,470 | 111,000 |
| 2023/10/31 | 5,290 | 5,390 | 5,270 | 5,380 | 89,400 |
| 2023/10/30 | 5,310 | 5,330 | 5,260 | 5,290 | 276,000 |
| 2023/10/27 | 5,290 | 5,380 | 5,260 | 5,380 | 87,300 |
| 2023/10/26 | 5,270 | 5,280 | 5,200 | 5,220 | 75,700 |
| 2023/10/25 | 5,390 | 5,390 | 5,230 | 5,260 | 106,900 |
| 2023/10/24 | 5,370 | 5,380 | 5,210 | 5,340 | 111,600 |
| 2023/10/23 | 5,420 | 5,440 | 5,350 | 5,350 | 60,600 |
| 2023/10/20 | 5,360 | 5,470 | 5,350 | 5,420 | 50,100 |
| 2023/10/19 | 5,390 | 5,450 | 5,390 | 5,400 | 29,800 |
| 2023/10/18 | 5,430 | 5,460 | 5,390 | 5,460 | 46,600 |
| 2023/10/17 | 5,400 | 5,460 | 5,380 | 5,410 | 41,900 |
| 2023/10/16 | 5,330 | 5,380 | 5,310 | 5,350 | 63,200 |
| 2023/10/13 | 5,430 | 5,470 | 5,380 | 5,390 | 55,000 |
| 2023/10/12 | 5,450 | 5,480 | 5,410 | 5,470 | 64,100 |
| 2023/10/11 | 5,430 | 5,470 | 5,420 | 5,430 | 58,200 |
| 2023/10/10 | 5,400 | 5,470 | 5,370 | 5,430 | 85,000 |
| 2023/10/06 | 5,300 | 5,360 | 5,300 | 5,310 | 59,700 |
| 2023/10/05 | 5,290 | 5,360 | 5,270 | 5,340 | 89,000 |
| 2023/10/04 | 5,250 | 5,280 | 5,190 | 5,250 | 125,800 |
| 2023/10/03 | 5,420 | 5,430 | 5,330 | 5,350 | 101,600 |
| 2023/10/02 | 5,580 | 5,590 | 5,470 | 5,470 | 71,500 |
| 2023/09/29 | 5,610 | 5,610 | 5,470 | 5,500 | 73,600 |
| 2023/09/28 | 5,600 | 5,680 | 5,580 | 5,590 | 75,200 |
| 2023/09/27 | 5,700 | 5,750 | 5,660 | 5,730 | 95,200 |
| 2023/09/26 | 5,730 | 5,740 | 5,680 | 5,710 | 56,000 |
| 2023/09/25 | 5,740 | 5,740 | 5,660 | 5,680 | 59,800 |
| 2023/09/22 | 5,680 | 5,720 | 5,620 | 5,690 | 83,100 |
| 2023/09/21 | 5,680 | 5,740 | 5,670 | 5,680 | 63,400 |
| 2023/09/20 | 5,780 | 5,820 | 5,680 | 5,690 | 116,000 |
| 2023/09/19 | 5,630 | 5,760 | 5,570 | 5,760 | 158,100 |
| 2023/09/15 | 5,560 | 5,600 | 5,540 | 5,560 | 94,000 |
| 2023/09/14 | 5,500 | 5,530 | 5,480 | 5,510 | 64,200 |
| 2023/09/13 | 5,520 | 5,520 | 5,450 | 5,490 | 74,700 |
| 2023/09/12 | 5,500 | 5,520 | 5,450 | 5,520 | 53,800 |
| 2023/09/11 | 5,480 | 5,500 | 5,420 | 5,450 | 85,600 |
| 2023/09/08 | 5,440 | 5,490 | 5,400 | 5,410 | 84,200 |
| 2023/09/07 | 5,480 | 5,520 | 5,460 | 5,460 | 90,000 |
| 2023/09/06 | 5,510 | 5,520 | 5,470 | 5,500 | 55,900 |
| 2023/09/05 | 5,530 | 5,530 | 5,470 | 5,510 | 65,800 |
| 2023/09/04 | 5,480 | 5,530 | 5,450 | 5,530 | 92,200 |
| 2023/09/01 | 5,380 | 5,450 | 5,370 | 5,450 | 69,800 |
| 2023/08/31 | 5,350 | 5,400 | 5,340 | 5,390 | 47,600 |
| 2023/08/30 | 5,370 | 5,380 | 5,320 | 5,340 | 54,800 |
| 2023/08/29 | 5,370 | 5,370 | 5,330 | 5,350 | 42,300 |
| 2023/08/28 | 5,280 | 5,360 | 5,280 | 5,350 | 50,200 |
| 2023/08/25 | 5,290 | 5,310 | 5,270 | 5,280 | 61,400 |
| 2023/08/24 | 5,250 | 5,300 | 5,230 | 5,290 | 49,100 |
| 2023/08/23 | 5,180 | 5,250 | 5,180 | 5,250 | 44,500 |
| 2023/08/22 | 5,180 | 5,230 | 5,140 | 5,230 | 50,000 |
| 2023/08/21 | 5,160 | 5,200 | 5,140 | 5,180 | 68,800 |
| 2023/08/18 | 5,150 | 5,150 | 5,100 | 5,120 | 48,300 |
| 2023/08/17 | 5,140 | 5,170 | 5,070 | 5,140 | 57,500 |
| 2023/08/16 | 5,120 | 5,190 | 5,120 | 5,140 | 57,800 |
| 2023/08/15 | 5,160 | 5,210 | 5,130 | 5,190 | 59,300 |
| 2023/08/14 | 5,240 | 5,250 | 5,190 | 5,220 | 76,900 |
| 2023/08/10 | 5,160 | 5,240 | 5,110 | 5,240 | 98,600 |
| 2023/08/09 | 5,210 | 5,220 | 5,180 | 5,220 | 68,400 |
| 2023/08/08 | 5,220 | 5,250 | 5,170 | 5,180 | 78,500 |
| 2023/08/07 | 5,230 | 5,250 | 5,110 | 5,220 | 202,000 |
| 2023/08/04 | 5,110 | 5,120 | 5,020 | 5,030 | 134,400 |
| 2023/08/03 | 5,220 | 5,240 | 5,060 | 5,060 | 207,200 |
| 2023/08/02 | 5,360 | 5,370 | 5,250 | 5,280 | 134,600 |
| 2023/08/01 | 5,320 | 5,380 | 5,310 | 5,380 | 41,900 |
| 2023/07/31 | 5,280 | 5,360 | 5,260 | 5,340 | 207,400 |
| 2023/07/28 | 5,140 | 5,230 | 5,140 | 5,210 | 78,600 |
| 2023/07/27 | 5,160 | 5,170 | 5,130 | 5,170 | 79,200 |
| 2023/07/26 | 5,170 | 5,200 | 5,130 | 5,170 | 63,800 |
| 2023/07/25 | 5,170 | 5,180 | 5,150 | 5,170 | 65,800 |
| 2023/07/24 | 5,120 | 5,140 | 5,110 | 5,130 | 51,200 |
| 2023/07/21 | 5,090 | 5,100 | 5,040 | 5,090 | 46,200 |
| 2023/07/20 | 5,140 | 5,150 | 5,090 | 5,090 | 46,100 |
| 2023/07/19 | 5,040 | 5,120 | 5,020 | 5,120 | 72,300 |
| 2023/07/18 | 4,970 | 4,995 | 4,945 | 4,985 | 77,000 |
| 2023/07/14 | 5,010 | 5,010 | 4,920 | 4,935 | 94,100 |
| 2023/07/13 | 5,010 | 5,010 | 4,950 | 4,975 | 82,300 |
| 2023/07/12 | 5,130 | 5,130 | 4,980 | 4,980 | 123,200 |
| 2023/07/11 | 5,200 | 5,200 | 5,070 | 5,090 | 71,200 |
| 2023/07/10 | 5,130 | 5,190 | 5,120 | 5,160 | 60,100 |
| 2023/07/07 | 5,140 | 5,160 | 5,100 | 5,120 | 64,400 |
| 2023/07/06 | 5,230 | 5,240 | 5,150 | 5,170 | 46,400 |
| 2023/07/05 | 5,240 | 5,250 | 5,200 | 5,230 | 45,200 |
| 2023/07/04 | 5,330 | 5,330 | 5,240 | 5,250 | 77,000 |
| 2023/07/03 | 5,250 | 5,330 | 5,250 | 5,310 | 78,200 |
| 2023/06/30 | 5,240 | 5,240 | 5,160 | 5,170 | 98,200 |
| 2023/06/29 | 5,170 | 5,200 | 5,130 | 5,150 | 69,000 |
| 2023/06/28 | 5,060 | 5,130 | 5,050 | 5,130 | 79,600 |
| 2023/06/27 | 5,030 | 5,040 | 4,975 | 5,030 | 58,100 |
| 2023/06/26 | 5,010 | 5,060 | 4,995 | 5,020 | 72,100 |
| 2023/06/23 | 5,050 | 5,060 | 4,970 | 5,000 | 72,400 |
| 2023/06/22 | 5,040 | 5,050 | 5,010 | 5,020 | 52,700 |
| 2023/06/21 | 5,020 | 5,050 | 5,000 | 5,010 | 81,900 |
| 2023/06/20 | 5,010 | 5,050 | 5,000 | 5,020 | 70,700 |
| 2023/06/19 | 5,090 | 5,110 | 5,020 | 5,030 | 70,300 |
| 2023/06/16 | 5,070 | 5,090 | 5,030 | 5,040 | 236,900 |
| 2023/06/15 | 5,080 | 5,130 | 5,060 | 5,100 | 93,400 |
| 2023/06/14 | 5,100 | 5,150 | 5,050 | 5,120 | 121,100 |
| 2023/06/13 | 5,040 | 5,090 | 5,020 | 5,030 | 88,700 |
| 2023/06/12 | 5,010 | 5,060 | 4,995 | 5,060 | 100,200 |
| 2023/06/09 | 4,855 | 4,970 | 4,855 | 4,970 | 147,600 |
| 2023/06/08 | 4,845 | 4,900 | 4,830 | 4,850 | 109,400 |
| 2023/06/07 | 4,830 | 4,890 | 4,790 | 4,850 | 180,600 |
| 2023/06/06 | 4,680 | 4,740 | 4,655 | 4,730 | 86,500 |
| 2023/06/05 | 4,740 | 4,770 | 4,710 | 4,710 | 115,200 |
| 2023/06/02 | 4,605 | 4,670 | 4,605 | 4,670 | 61,000 |
| 2023/06/01 | 4,590 | 4,630 | 4,585 | 4,605 | 49,600 |
| 2023/05/31 | 4,640 | 4,655 | 4,595 | 4,600 | 106,700 |
| 2023/05/30 | 4,675 | 4,700 | 4,635 | 4,690 | 60,100 |
| 2023/05/29 | 4,700 | 4,720 | 4,690 | 4,705 | 60,900 |
| 2023/05/26 | 4,705 | 4,725 | 4,650 | 4,650 | 79,700 |
| 2023/05/25 | 4,625 | 4,745 | 4,625 | 4,735 | 89,100 |
| 2023/05/24 | 4,670 | 4,690 | 4,655 | 4,675 | 57,300 |
| 2023/05/23 | 4,735 | 4,750 | 4,640 | 4,670 | 110,200 |
| 2023/05/22 | 4,670 | 4,735 | 4,665 | 4,735 | 98,300 |
| 2023/05/19 | 4,680 | 4,690 | 4,645 | 4,660 | 108,800 |
| 2023/05/18 | 4,615 | 4,660 | 4,595 | 4,655 | 81,200 |
| 2023/05/17 | 4,640 | 4,640 | 4,575 | 4,585 | 100,800 |
| 2023/05/16 | 4,640 | 4,665 | 4,600 | 4,645 | 75,800 |
| 2023/05/15 | 4,615 | 4,680 | 4,605 | 4,660 | 147,000 |
| 2023/05/12 | 4,580 | 4,595 | 4,530 | 4,565 | 180,800 |
| 2023/05/11 | 4,595 | 4,620 | 4,485 | 4,595 | 468,600 |
| 2023/05/10 | 4,820 | 4,880 | 4,800 | 4,835 | 190,200 |
| 2023/05/09 | 4,740 | 4,785 | 4,720 | 4,770 | 82,200 |
| 2023/05/08 | 4,705 | 4,750 | 4,705 | 4,740 | 107,400 |
| 2023/05/02 | 4,745 | 4,750 | 4,695 | 4,715 | 64,500 |
| 2023/05/01 | 4,740 | 4,765 | 4,700 | 4,740 | 101,500 |
| 2023/04/28 | 4,625 | 4,675 | 4,610 | 4,675 | 133,600 |
| 2023/04/27 | 4,550 | 4,585 | 4,510 | 4,575 | 79,100 |
| 2023/04/26 | 4,580 | 4,585 | 4,540 | 4,565 | 71,900 |
| 2023/04/25 | 4,665 | 4,685 | 4,610 | 4,610 | 87,100 |
| 2023/04/24 | 4,620 | 4,640 | 4,590 | 4,620 | 48,800 |
| 2023/04/21 | 4,600 | 4,645 | 4,595 | 4,610 | 61,300 |
| 2023/04/20 | 4,585 | 4,635 | 4,575 | 4,625 | 78,200 |
| 2023/04/19 | 4,565 | 4,590 | 4,530 | 4,590 | 76,600 |
| 2023/04/18 | 4,580 | 4,580 | 4,550 | 4,565 | 60,000 |
| 2023/04/17 | 4,565 | 4,585 | 4,545 | 4,565 | 42,500 |
| 2023/04/14 | 4,545 | 4,555 | 4,525 | 4,545 | 67,500 |
| 2023/04/13 | 4,520 | 4,555 | 4,515 | 4,540 | 47,900 |
| 2023/04/12 | 4,535 | 4,570 | 4,525 | 4,525 | 55,500 |
| 2023/04/11 | 4,565 | 4,565 | 4,515 | 4,535 | 62,800 |
| 2023/04/10 | 4,550 | 4,555 | 4,505 | 4,525 | 44,100 |
| 2023/04/07 | 4,495 | 4,520 | 4,490 | 4,515 | 43,100 |
| 2023/04/06 | 4,500 | 4,510 | 4,455 | 4,470 | 69,700 |
| 2023/04/05 | 4,585 | 4,585 | 4,520 | 4,535 | 96,400 |
| 2023/04/04 | 4,675 | 4,680 | 4,625 | 4,630 | 84,000 |
| 2023/04/03 | 4,660 | 4,680 | 4,630 | 4,675 | 82,400 |
| 2023/03/31 | 4,640 | 4,660 | 4,610 | 4,615 | 69,900 |
| 2023/03/30 | 4,565 | 4,610 | 4,555 | 4,610 | 82,000 |
| 2023/03/29 | 4,665 | 4,695 | 4,640 | 4,685 | 112,300 |
| 2023/03/28 | 4,680 | 4,680 | 4,600 | 4,620 | 173,600 |
| 2023/03/27 | 4,655 | 4,675 | 4,630 | 4,645 | 132,200 |
| 2023/03/24 | 4,625 | 4,635 | 4,600 | 4,625 | 107,400 |
| 2023/03/23 | 4,530 | 4,630 | 4,500 | 4,625 | 108,300 |
| 2023/03/22 | 4,620 | 4,620 | 4,550 | 4,580 | 153,000 |
| 2023/03/20 | 4,550 | 4,550 | 4,470 | 4,485 | 110,400 |
| 2023/03/17 | 4,620 | 4,635 | 4,545 | 4,580 | 123,900 |
| 2023/03/16 | 4,585 | 4,585 | 4,495 | 4,555 | 149,900 |
| 2023/03/15 | 4,665 | 4,705 | 4,650 | 4,655 | 90,800 |
| 2023/03/14 | 4,650 | 4,650 | 4,500 | 4,540 | 163,000 |
| 2023/03/13 | 4,775 | 4,780 | 4,700 | 4,715 | 168,100 |
| 2023/03/10 | 4,895 | 4,920 | 4,835 | 4,850 | 158,400 |
| 2023/03/09 | 4,935 | 4,990 | 4,925 | 4,955 | 145,300 |
| 2023/03/08 | 4,855 | 4,895 | 4,855 | 4,885 | 97,500 |
| 2023/03/07 | 4,835 | 4,890 | 4,795 | 4,885 | 147,300 |
| 2023/03/06 | 4,810 | 4,835 | 4,765 | 4,810 | 193,100 |
| 2023/03/03 | 4,695 | 4,790 | 4,690 | 4,785 | 129,700 |
| 2023/03/02 | 4,675 | 4,730 | 4,665 | 4,690 | 90,500 |
| 2023/03/01 | 4,575 | 4,660 | 4,575 | 4,640 | 53,000 |
| 2023/02/28 | 4,755 | 4,765 | 4,615 | 4,620 | 123,700 |
| 2023/02/27 | 4,605 | 4,720 | 4,605 | 4,715 | 167,800 |
| 2023/02/24 | 4,640 | 4,665 | 4,570 | 4,600 | 138,900 |
| 2023/02/22 | 4,630 | 4,680 | 4,605 | 4,620 | 119,100 |
| 2023/02/21 | 4,550 | 4,670 | 4,550 | 4,670 | 156,300 |
| 2023/02/20 | 4,425 | 4,530 | 4,405 | 4,510 | 145,800 |
| 2023/02/17 | 4,350 | 4,380 | 4,325 | 4,380 | 107,900 |
| 2023/02/16 | 4,345 | 4,390 | 4,330 | 4,380 | 103,900 |
| 2023/02/15 | 4,315 | 4,335 | 4,295 | 4,315 | 73,200 |
| 2023/02/14 | 4,335 | 4,350 | 4,290 | 4,335 | 74,300 |
| 2023/02/13 | 4,330 | 4,330 | 4,290 | 4,295 | 77,100 |
| 2023/02/10 | 4,345 | 4,360 | 4,310 | 4,330 | 86,900 |
| 2023/02/09 | 4,330 | 4,360 | 4,315 | 4,350 | 106,400 |
| 2023/02/08 | 4,350 | 4,405 | 4,330 | 4,370 | 117,600 |
| 2023/02/07 | 4,290 | 4,380 | 4,270 | 4,350 | 133,000 |
| 2023/02/06 | 4,400 | 4,420 | 4,315 | 4,320 | 466,200 |
| 2023/02/03 | 4,120 | 4,130 | 4,065 | 4,115 | 166,600 |
| 2023/02/02 | 4,215 | 4,225 | 4,130 | 4,135 | 74,700 |
| 2023/02/01 | 4,230 | 4,260 | 4,200 | 4,215 | 73,400 |
| 2023/01/31 | 4,185 | 4,265 | 4,185 | 4,240 | 72,900 |
| 2023/01/30 | 4,160 | 4,185 | 4,150 | 4,175 | 83,400 |
| 2023/01/27 | 4,135 | 4,165 | 4,135 | 4,165 | 51,700 |
| 2023/01/26 | 4,085 | 4,125 | 4,080 | 4,125 | 49,400 |
| 2023/01/25 | 4,080 | 4,095 | 4,055 | 4,085 | 49,200 |
| 2023/01/24 | 4,070 | 4,095 | 4,070 | 4,075 | 43,800 |
| 2023/01/23 | 4,040 | 4,055 | 4,025 | 4,050 | 48,300 |
| 2023/01/20 | 3,990 | 4,015 | 3,990 | 4,000 | 33,400 |
| 2023/01/19 | 4,020 | 4,030 | 3,985 | 3,990 | 48,600 |
| 2023/01/18 | 4,020 | 4,055 | 3,985 | 4,025 | 61,600 |
| 2023/01/17 | 3,950 | 4,030 | 3,935 | 4,015 | 52,000 |
| 2023/01/16 | 4,030 | 4,035 | 3,965 | 3,965 | 95,200 |
| 2023/01/13 | 4,060 | 4,080 | 4,045 | 4,050 | 50,300 |
| 2023/01/12 | 4,120 | 4,120 | 4,075 | 4,085 | 51,200 |
| 2023/01/11 | 4,105 | 4,125 | 4,065 | 4,120 | 100,900 |
| 2023/01/10 | 4,155 | 4,165 | 4,075 | 4,085 | 113,700 |
| 2023/01/06 | 4,105 | 4,155 | 4,100 | 4,145 | 48,800 |
| 2023/01/05 | 4,155 | 4,160 | 4,095 | 4,105 | 66,200 |
| 2023/01/04 | 4,280 | 4,285 | 4,150 | 4,155 | 83,100 |