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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,917 | 2,918 | 2,891 | 2,908 | 149,100 |
| 2024/12/27 | 2,902 | 2,934 | 2,895 | 2,917 | 218,500 |
| 2024/12/26 | 2,914 | 2,914 | 2,891 | 2,902 | 191,600 |
| 2024/12/25 | 2,903 | 2,914 | 2,884 | 2,914 | 205,600 |
| 2024/12/24 | 2,889 | 2,913 | 2,879 | 2,889 | 273,600 |
| 2024/12/23 | 2,850 | 2,875 | 2,833 | 2,875 | 256,000 |
| 2024/12/20 | 2,879 | 2,884 | 2,829 | 2,831 | 264,900 |
| 2024/12/19 | 2,814 | 2,915 | 2,812 | 2,844 | 446,300 |
| 2024/12/18 | 2,768 | 2,811 | 2,764 | 2,798 | 220,600 |
| 2024/12/17 | 2,751 | 2,776 | 2,749 | 2,761 | 190,400 |
| 2024/12/16 | 2,759 | 2,778 | 2,753 | 2,762 | 127,100 |
| 2024/12/13 | 2,734 | 2,764 | 2,725 | 2,744 | 138,100 |
| 2024/12/12 | 2,760 | 2,773 | 2,743 | 2,756 | 137,700 |
| 2024/12/11 | 2,722 | 2,740 | 2,722 | 2,737 | 125,100 |
| 2024/12/10 | 2,776 | 2,776 | 2,711 | 2,722 | 180,000 |
| 2024/12/09 | 2,724 | 2,753 | 2,719 | 2,747 | 145,300 |
| 2024/12/06 | 2,723 | 2,724 | 2,700 | 2,715 | 74,500 |
| 2024/12/05 | 2,710 | 2,736 | 2,697 | 2,709 | 130,900 |
| 2024/12/04 | 2,719 | 2,733 | 2,701 | 2,704 | 140,500 |
| 2024/12/03 | 2,720 | 2,730 | 2,703 | 2,720 | 175,700 |
| 2024/12/02 | 2,700 | 2,711 | 2,682 | 2,702 | 118,500 |
| 2024/11/29 | 2,722 | 2,732 | 2,699 | 2,705 | 167,500 |
| 2024/11/28 | 2,653 | 2,704 | 2,647 | 2,692 | 143,800 |
| 2024/11/27 | 2,698 | 2,709 | 2,635 | 2,646 | 105,000 |
| 2024/11/26 | 2,683 | 2,700 | 2,673 | 2,698 | 100,100 |
| 2024/11/25 | 2,690 | 2,709 | 2,680 | 2,684 | 245,100 |
| 2024/11/22 | 2,681 | 2,695 | 2,638 | 2,662 | 128,200 |
| 2024/11/21 | 2,657 | 2,670 | 2,616 | 2,668 | 284,500 |
| 2024/11/20 | 2,576 | 2,672 | 2,571 | 2,656 | 315,600 |
| 2024/11/19 | 2,590 | 2,607 | 2,558 | 2,579 | 95,300 |
| 2024/11/18 | 2,560 | 2,583 | 2,550 | 2,576 | 112,400 |
| 2024/11/15 | 2,591 | 2,594 | 2,559 | 2,577 | 165,700 |
| 2024/11/14 | 2,533 | 2,625 | 2,532 | 2,578 | 515,200 |
| 2024/11/13 | 2,476 | 2,537 | 2,475 | 2,514 | 243,500 |
| 2024/11/12 | 2,478 | 2,490 | 2,469 | 2,478 | 99,700 |
| 2024/11/11 | 2,485 | 2,490 | 2,457 | 2,466 | 107,800 |
| 2024/11/08 | 2,570 | 2,570 | 2,484 | 2,485 | 99,400 |
| 2024/11/07 | 2,548 | 2,570 | 2,540 | 2,550 | 137,000 |
| 2024/11/06 | 2,530 | 2,553 | 2,523 | 2,530 | 86,600 |
| 2024/11/05 | 2,529 | 2,530 | 2,505 | 2,528 | 85,500 |
| 2024/11/01 | 2,525 | 2,541 | 2,500 | 2,506 | 135,300 |
| 2024/10/31 | 2,544 | 2,567 | 2,535 | 2,553 | 155,200 |
| 2024/10/30 | 2,520 | 2,540 | 2,510 | 2,540 | 485,000 |
| 2024/10/29 | 2,519 | 2,523 | 2,503 | 2,516 | 84,700 |
| 2024/10/28 | 2,483 | 2,509 | 2,474 | 2,504 | 133,400 |
| 2024/10/25 | 2,501 | 2,504 | 2,473 | 2,488 | 115,300 |
| 2024/10/24 | 2,466 | 2,490 | 2,452 | 2,488 | 106,000 |
| 2024/10/23 | 2,485 | 2,501 | 2,475 | 2,482 | 114,800 |
| 2024/10/22 | 2,503 | 2,505 | 2,468 | 2,488 | 142,300 |
| 2024/10/21 | 2,523 | 2,538 | 2,489 | 2,492 | 160,300 |
| 2024/10/18 | 2,500 | 2,525 | 2,494 | 2,525 | 104,900 |
| 2024/10/17 | 2,511 | 2,521 | 2,478 | 2,490 | 121,000 |
| 2024/10/16 | 2,497 | 2,529 | 2,493 | 2,501 | 121,400 |
| 2024/10/15 | 2,510 | 2,523 | 2,499 | 2,519 | 120,100 |
| 2024/10/11 | 2,495 | 2,522 | 2,486 | 2,503 | 172,400 |
| 2024/10/10 | 2,492 | 2,496 | 2,478 | 2,495 | 119,100 |
| 2024/10/09 | 2,495 | 2,502 | 2,469 | 2,489 | 142,800 |
| 2024/10/08 | 2,500 | 2,510 | 2,481 | 2,499 | 169,100 |
| 2024/10/07 | 2,555 | 2,558 | 2,528 | 2,528 | 122,700 |
| 2024/10/04 | 2,505 | 2,528 | 2,492 | 2,527 | 109,900 |
| 2024/10/03 | 2,526 | 2,534 | 2,500 | 2,520 | 110,300 |
| 2024/10/02 | 2,522 | 2,526 | 2,495 | 2,505 | 139,300 |
| 2024/10/01 | 2,501 | 2,542 | 2,497 | 2,526 | 163,100 |
| 2024/09/30 | 2,453 | 2,509 | 2,452 | 2,494 | 197,000 |
| 2024/09/27 | 2,490 | 2,523 | 2,489 | 2,510 | 158,200 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 5,000 | 5,110 | 4,995 | 5,060 | 121,600 |
| 2024/09/25 | 4,990 | 5,000 | 4,950 | 4,980 | 70,100 |
| 2024/09/24 | 5,000 | 5,020 | 4,955 | 4,970 | 91,800 |
| 2024/09/20 | 4,935 | 4,955 | 4,900 | 4,910 | 86,600 |
| 2024/09/19 | 4,900 | 4,925 | 4,885 | 4,895 | 48,800 |
| 2024/09/18 | 4,845 | 4,890 | 4,820 | 4,855 | 54,500 |
| 2024/09/17 | 4,875 | 4,900 | 4,790 | 4,830 | 88,800 |
| 2024/09/13 | 4,880 | 4,885 | 4,830 | 4,845 | 101,100 |
| 2024/09/12 | 4,910 | 4,940 | 4,880 | 4,920 | 79,600 |
| 2024/09/11 | 4,935 | 4,950 | 4,825 | 4,865 | 105,900 |
| 2024/09/10 | 4,945 | 4,975 | 4,925 | 4,940 | 86,900 |
| 2024/09/09 | 4,965 | 4,965 | 4,880 | 4,955 | 105,100 |
| 2024/09/06 | 5,050 | 5,060 | 5,000 | 5,050 | 61,300 |
| 2024/09/05 | 5,020 | 5,070 | 5,000 | 5,020 | 50,800 |
| 2024/09/04 | 5,050 | 5,140 | 5,050 | 5,080 | 69,800 |
| 2024/09/03 | 5,100 | 5,150 | 5,100 | 5,150 | 42,300 |
| 2024/09/02 | 5,120 | 5,120 | 5,050 | 5,070 | 46,500 |
| 2024/08/30 | 5,090 | 5,100 | 5,060 | 5,070 | 46,400 |
| 2024/08/29 | 5,060 | 5,100 | 5,040 | 5,060 | 46,400 |
| 2024/08/28 | 5,040 | 5,060 | 5,000 | 5,060 | 41,700 |
| 2024/08/27 | 4,990 | 5,050 | 4,985 | 5,040 | 43,500 |
| 2024/08/26 | 5,050 | 5,050 | 4,995 | 5,000 | 50,800 |
| 2024/08/23 | 5,040 | 5,090 | 5,020 | 5,080 | 62,700 |
| 2024/08/22 | 5,030 | 5,040 | 4,990 | 5,000 | 56,500 |
| 2024/08/21 | 4,995 | 5,030 | 4,995 | 5,010 | 32,900 |
| 2024/08/20 | 5,030 | 5,070 | 4,990 | 5,060 | 67,000 |
| 2024/08/19 | 5,040 | 5,060 | 4,975 | 4,985 | 74,900 |
| 2024/08/16 | 5,100 | 5,100 | 5,000 | 5,050 | 77,500 |
| 2024/08/15 | 5,010 | 5,040 | 4,980 | 5,020 | 71,300 |
| 2024/08/14 | 4,995 | 5,020 | 4,940 | 4,975 | 114,100 |
| 2024/08/13 | 4,950 | 5,010 | 4,925 | 4,985 | 139,100 |
| 2024/08/09 | 5,050 | 5,070 | 4,825 | 4,880 | 191,600 |
| 2024/08/08 | 4,980 | 5,100 | 4,960 | 4,980 | 92,300 |
| 2024/08/07 | 5,000 | 5,080 | 4,940 | 5,010 | 130,500 |
| 2024/08/06 | 5,060 | 5,210 | 4,910 | 5,020 | 209,400 |
| 2024/08/05 | 4,880 | 4,925 | 4,585 | 4,600 | 323,500 |
| 2024/08/02 | 5,140 | 5,150 | 5,020 | 5,050 | 183,600 |
| 2024/08/01 | 5,380 | 5,380 | 5,230 | 5,270 | 124,300 |
| 2024/07/31 | 5,330 | 5,440 | 5,310 | 5,420 | 97,100 |
| 2024/07/30 | 5,390 | 5,390 | 5,340 | 5,350 | 55,800 |
| 2024/07/29 | 5,350 | 5,410 | 5,320 | 5,390 | 83,400 |
| 2024/07/26 | 5,310 | 5,320 | 5,240 | 5,290 | 63,600 |
| 2024/07/25 | 5,260 | 5,310 | 5,220 | 5,280 | 124,100 |
| 2024/07/24 | 5,310 | 5,310 | 5,240 | 5,270 | 126,500 |
| 2024/07/23 | 5,380 | 5,400 | 5,310 | 5,330 | 92,200 |
| 2024/07/22 | 5,400 | 5,420 | 5,340 | 5,340 | 79,400 |
| 2024/07/19 | 5,450 | 5,460 | 5,410 | 5,450 | 49,100 |
| 2024/07/18 | 5,450 | 5,520 | 5,450 | 5,470 | 43,500 |
| 2024/07/17 | 5,440 | 5,510 | 5,440 | 5,510 | 56,100 |
| 2024/07/16 | 5,410 | 5,430 | 5,390 | 5,410 | 56,700 |
| 2024/07/12 | 5,390 | 5,440 | 5,360 | 5,390 | 78,500 |
| 2024/07/11 | 5,410 | 5,420 | 5,380 | 5,380 | 90,400 |
| 2024/07/10 | 5,360 | 5,390 | 5,340 | 5,390 | 59,600 |
| 2024/07/09 | 5,330 | 5,380 | 5,310 | 5,360 | 63,100 |
| 2024/07/08 | 5,330 | 5,370 | 5,310 | 5,370 | 68,300 |
| 2024/07/05 | 5,380 | 5,390 | 5,310 | 5,310 | 74,900 |
| 2024/07/04 | 5,340 | 5,400 | 5,340 | 5,400 | 59,800 |
| 2024/07/03 | 5,320 | 5,360 | 5,290 | 5,340 | 64,500 |
| 2024/07/02 | 5,290 | 5,340 | 5,260 | 5,320 | 128,400 |
| 2024/07/01 | 5,270 | 5,310 | 5,240 | 5,270 | 93,100 |
| 2024/06/28 | 5,280 | 5,290 | 5,240 | 5,260 | 69,400 |
| 2024/06/27 | 5,220 | 5,280 | 5,220 | 5,280 | 79,800 |
| 2024/06/26 | 5,190 | 5,240 | 5,170 | 5,220 | 44,900 |
| 2024/06/25 | 5,160 | 5,190 | 5,140 | 5,160 | 61,200 |
| 2024/06/24 | 5,120 | 5,140 | 5,100 | 5,110 | 59,500 |
| 2024/06/21 | 5,100 | 5,120 | 5,090 | 5,090 | 74,900 |
| 2024/06/20 | 5,090 | 5,100 | 5,050 | 5,100 | 101,200 |
| 2024/06/19 | 5,020 | 5,120 | 5,020 | 5,110 | 56,100 |
| 2024/06/18 | 5,030 | 5,040 | 5,010 | 5,030 | 99,300 |
| 2024/06/17 | 5,060 | 5,060 | 4,990 | 5,010 | 217,200 |
| 2024/06/14 | 5,040 | 5,110 | 5,010 | 5,110 | 172,300 |
| 2024/06/13 | 5,080 | 5,090 | 5,030 | 5,030 | 166,500 |
| 2024/06/12 | 5,130 | 5,150 | 5,080 | 5,100 | 98,600 |
| 2024/06/11 | 5,130 | 5,160 | 5,100 | 5,140 | 63,800 |
| 2024/06/10 | 5,080 | 5,150 | 5,060 | 5,150 | 73,200 |
| 2024/06/07 | 5,080 | 5,080 | 5,040 | 5,050 | 64,200 |
| 2024/06/06 | 5,100 | 5,100 | 5,040 | 5,080 | 86,600 |
| 2024/06/05 | 5,150 | 5,150 | 5,090 | 5,120 | 74,700 |
| 2024/06/04 | 5,130 | 5,170 | 5,090 | 5,160 | 74,000 |
| 2024/06/03 | 5,130 | 5,170 | 5,120 | 5,140 | 99,600 |
| 2024/05/31 | 5,080 | 5,100 | 5,050 | 5,080 | 82,800 |
| 2024/05/30 | 5,020 | 5,070 | 4,980 | 5,030 | 95,100 |
| 2024/05/29 | 5,150 | 5,170 | 5,050 | 5,050 | 146,100 |
| 2024/05/28 | 5,180 | 5,220 | 5,150 | 5,170 | 62,400 |
| 2024/05/27 | 5,140 | 5,170 | 5,100 | 5,170 | 66,400 |
| 2024/05/24 | 5,150 | 5,160 | 5,120 | 5,160 | 69,100 |
| 2024/05/23 | 5,130 | 5,170 | 5,110 | 5,160 | 62,000 |
| 2024/05/22 | 5,230 | 5,250 | 5,110 | 5,120 | 210,200 |
| 2024/05/21 | 5,300 | 5,340 | 5,280 | 5,310 | 46,900 |
| 2024/05/20 | 5,250 | 5,340 | 5,250 | 5,290 | 76,100 |
| 2024/05/17 | 5,290 | 5,290 | 5,200 | 5,240 | 94,700 |
| 2024/05/16 | 5,300 | 5,330 | 5,260 | 5,290 | 121,000 |
| 2024/05/15 | 5,150 | 5,360 | 5,130 | 5,280 | 234,600 |
| 2024/05/14 | 5,770 | 5,780 | 5,670 | 5,710 | 73,400 |
| 2024/05/13 | 5,870 | 5,880 | 5,730 | 5,800 | 69,800 |
| 2024/05/10 | 5,930 | 5,940 | 5,810 | 5,850 | 58,300 |
| 2024/05/09 | 5,770 | 5,920 | 5,770 | 5,910 | 75,800 |
| 2024/05/08 | 5,800 | 5,800 | 5,720 | 5,770 | 49,600 |
| 2024/05/07 | 5,810 | 5,820 | 5,730 | 5,810 | 60,100 |
| 2024/05/02 | 5,800 | 5,800 | 5,720 | 5,760 | 28,100 |
| 2024/05/01 | 5,770 | 5,800 | 5,720 | 5,790 | 32,200 |
| 2024/04/30 | 5,710 | 5,790 | 5,680 | 5,790 | 70,300 |
| 2024/04/26 | 5,610 | 5,660 | 5,590 | 5,640 | 107,300 |
| 2024/04/25 | 5,660 | 5,670 | 5,630 | 5,630 | 54,300 |
| 2024/04/24 | 5,710 | 5,720 | 5,660 | 5,680 | 93,300 |
| 2024/04/23 | 5,740 | 5,760 | 5,690 | 5,710 | 57,100 |
| 2024/04/22 | 5,730 | 5,770 | 5,700 | 5,740 | 59,400 |
| 2024/04/19 | 5,790 | 5,790 | 5,640 | 5,700 | 90,900 |
| 2024/04/18 | 5,820 | 5,820 | 5,770 | 5,790 | 65,500 |
| 2024/04/17 | 5,870 | 5,870 | 5,770 | 5,800 | 65,200 |
| 2024/04/16 | 5,950 | 5,960 | 5,840 | 5,860 | 70,900 |
| 2024/04/15 | 5,930 | 5,980 | 5,890 | 5,980 | 44,100 |
| 2024/04/12 | 6,000 | 6,010 | 5,940 | 5,950 | 44,600 |
| 2024/04/11 | 5,900 | 5,990 | 5,900 | 5,980 | 35,200 |
| 2024/04/10 | 5,920 | 5,960 | 5,920 | 5,960 | 29,100 |
| 2024/04/09 | 5,950 | 5,970 | 5,900 | 5,920 | 43,000 |
| 2024/04/08 | 5,940 | 5,960 | 5,900 | 5,930 | 39,600 |
| 2024/04/05 | 5,910 | 5,940 | 5,880 | 5,940 | 105,800 |
| 2024/04/04 | 5,990 | 6,000 | 5,910 | 5,920 | 56,000 |
| 2024/04/03 | 5,950 | 6,020 | 5,910 | 5,960 | 76,400 |
| 2024/04/02 | 5,970 | 5,990 | 5,920 | 5,950 | 77,500 |
| 2024/04/01 | 6,060 | 6,070 | 5,930 | 5,970 | 81,000 |
| 2024/03/29 | 6,080 | 6,100 | 6,040 | 6,060 | 61,800 |
| 2024/03/28 | 6,110 | 6,140 | 6,020 | 6,040 | 74,100 |
| 2024/03/27 | 6,210 | 6,250 | 6,190 | 6,220 | 70,700 |
| 2024/03/26 | 6,160 | 6,220 | 6,160 | 6,170 | 32,100 |
| 2024/03/25 | 6,260 | 6,260 | 6,160 | 6,160 | 51,800 |
| 2024/03/22 | 6,200 | 6,270 | 6,150 | 6,250 | 71,900 |
| 2024/03/21 | 6,110 | 6,170 | 6,080 | 6,160 | 62,600 |
| 2024/03/19 | 6,030 | 6,120 | 6,020 | 6,080 | 37,600 |
| 2024/03/18 | 6,050 | 6,050 | 5,990 | 6,030 | 42,400 |
| 2024/03/15 | 5,990 | 6,010 | 5,940 | 5,970 | 42,300 |
| 2024/03/14 | 5,940 | 5,980 | 5,920 | 5,980 | 33,800 |
| 2024/03/13 | 6,030 | 6,050 | 5,910 | 5,920 | 45,200 |
| 2024/03/12 | 5,970 | 5,980 | 5,910 | 5,970 | 57,100 |
| 2024/03/11 | 6,100 | 6,100 | 5,970 | 6,020 | 66,900 |
| 2024/03/08 | 6,000 | 6,130 | 6,000 | 6,110 | 63,700 |
| 2024/03/07 | 6,140 | 6,140 | 6,010 | 6,030 | 55,300 |
| 2024/03/06 | 6,040 | 6,090 | 6,040 | 6,060 | 50,300 |
| 2024/03/05 | 6,050 | 6,090 | 5,980 | 6,050 | 54,200 |
| 2024/03/04 | 6,130 | 6,130 | 6,060 | 6,060 | 62,900 |
| 2024/03/01 | 6,110 | 6,130 | 6,030 | 6,040 | 80,500 |
| 2024/02/29 | 6,080 | 6,150 | 6,060 | 6,140 | 84,300 |
| 2024/02/28 | 6,040 | 6,100 | 6,020 | 6,060 | 50,000 |
| 2024/02/27 | 6,040 | 6,110 | 6,030 | 6,050 | 69,500 |
| 2024/02/26 | 6,020 | 6,080 | 6,010 | 6,040 | 55,100 |
| 2024/02/22 | 6,000 | 6,010 | 5,960 | 6,000 | 49,900 |
| 2024/02/21 | 5,930 | 5,970 | 5,900 | 5,950 | 38,300 |
| 2024/02/20 | 5,980 | 5,980 | 5,930 | 5,930 | 44,700 |
| 2024/02/19 | 5,850 | 5,960 | 5,850 | 5,960 | 54,200 |
| 2024/02/16 | 5,830 | 5,890 | 5,810 | 5,850 | 56,600 |
| 2024/02/15 | 5,860 | 5,900 | 5,750 | 5,790 | 68,800 |
| 2024/02/14 | 5,850 | 5,910 | 5,810 | 5,850 | 111,000 |
| 2024/02/13 | 5,800 | 5,840 | 5,670 | 5,830 | 129,200 |
| 2024/02/09 | 5,720 | 5,760 | 5,690 | 5,710 | 96,300 |
| 2024/02/08 | 5,730 | 5,750 | 5,650 | 5,720 | 84,100 |
| 2024/02/07 | 5,680 | 5,770 | 5,680 | 5,770 | 58,300 |
| 2024/02/06 | 5,720 | 5,750 | 5,690 | 5,710 | 59,700 |
| 2024/02/05 | 5,730 | 5,730 | 5,680 | 5,720 | 41,000 |
| 2024/02/02 | 5,730 | 5,730 | 5,650 | 5,670 | 75,900 |
| 2024/02/01 | 5,700 | 5,700 | 5,660 | 5,690 | 48,600 |
| 2024/01/31 | 5,670 | 5,720 | 5,600 | 5,720 | 103,700 |
| 2024/01/30 | 5,790 | 5,790 | 5,630 | 5,660 | 117,300 |
| 2024/01/29 | 5,770 | 5,790 | 5,720 | 5,760 | 123,100 |
| 2024/01/26 | 5,800 | 5,810 | 5,740 | 5,750 | 54,100 |
| 2024/01/25 | 5,730 | 5,820 | 5,730 | 5,810 | 45,800 |
| 2024/01/24 | 5,740 | 5,760 | 5,720 | 5,730 | 40,500 |
| 2024/01/23 | 5,810 | 5,820 | 5,750 | 5,750 | 59,600 |
| 2024/01/22 | 5,820 | 5,850 | 5,780 | 5,810 | 48,100 |
| 2024/01/19 | 5,740 | 5,810 | 5,740 | 5,790 | 61,400 |
| 2024/01/18 | 5,680 | 5,750 | 5,670 | 5,730 | 50,500 |
| 2024/01/17 | 5,750 | 5,780 | 5,690 | 5,690 | 70,100 |
| 2024/01/16 | 5,760 | 5,760 | 5,700 | 5,710 | 52,900 |
| 2024/01/15 | 5,650 | 5,770 | 5,650 | 5,740 | 61,100 |
| 2024/01/12 | 5,750 | 5,760 | 5,640 | 5,660 | 74,800 |
| 2024/01/11 | 5,720 | 5,780 | 5,720 | 5,730 | 74,100 |
| 2024/01/10 | 5,670 | 5,720 | 5,650 | 5,690 | 63,600 |
| 2024/01/09 | 5,620 | 5,670 | 5,600 | 5,670 | 76,800 |
| 2024/01/05 | 5,550 | 5,580 | 5,530 | 5,580 | 61,400 |
| 2024/01/04 | 5,430 | 5,520 | 5,370 | 5,520 | 64,600 |