日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本触媒(4114)の株価時系列情報

日本触媒(4114)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
2004/12/30 892 892 883 888 143,000
2004/12/29 910 910 882 882 654,000
2004/12/28 905 906 898 903 329,000
2004/12/27 900 910 900 906 320,000
2004/12/24 896 912 893 900 739,000
2004/12/22 899 904 879 893 1,220,000
2004/12/21 859 893 858 886 1,791,000
2004/12/20 854 854 849 851 274,000
2004/12/17 849 854 843 853 346,000
2004/12/16 855 855 845 849 281,000
2004/12/15 849 856 846 854 380,000
2004/12/14 842 850 839 849 401,000
2004/12/13 838 842 833 836 230,000
2004/12/10 846 853 836 838 576,000
2004/12/09 851 851 836 836 589,000
2004/12/08 836 851 836 847 479,000
2004/12/07 854 856 844 844 365,000
2004/12/06 861 861 851 853 319,000
2004/12/03 862 862 855 862 433,000
2004/12/02 847 862 842 862 1,861,000
2004/12/01 846 850 837 837 615,000
2004/11/30 845 855 844 845 736,000
2004/11/29 845 864 844 859 1,033,000
2004/11/26 844 850 838 838 693,000
2004/11/25 838 843 835 839 520,000
2004/11/24 847 853 838 846 953,000
2004/11/22 844 844 833 841 892,000
2004/11/19 839 842 830 841 685,000
2004/11/18 841 844 831 834 561,000
2004/11/17 822 842 822 838 946,000
2004/11/16 826 833 822 828 697,000
2004/11/15 808 825 807 821 687,000
2004/11/12 813 814 801 803 671,000
2004/11/11 824 829 802 814 662,000
2004/11/10 816 822 814 818 356,000
2004/11/09 810 819 809 815 328,000
2004/11/08 815 823 809 819 768,000
2004/11/05 808 817 804 814 442,000
2004/11/04 805 814 792 807 744,000
2004/11/02 774 790 773 790 373,000
2004/11/01 770 778 764 768 408,000
2004/10/29 783 783 768 768 733,000
2004/10/28 794 794 781 783 311,000
2004/10/27 788 792 779 779 228,000
2004/10/26 776 780 766 778 337,000
2004/10/25 770 788 770 783 335,000
2004/10/22 807 807 798 800 504,000
2004/10/21 811 813 798 800 531,000
2004/10/20 818 822 810 811 342,000
2004/10/19 825 829 822 828 270,000
2004/10/18 820 826 811 821 491,000
2004/10/15 813 821 807 819 383,000
2004/10/14 821 822 813 818 410,000
2004/10/13 827 829 821 822 261,000
2004/10/12 846 848 821 822 749,000
2004/10/08 830 847 827 845 570,000
2004/10/07 842 851 821 828 1,586,000
2004/10/06 840 851 836 851 980,000
2004/10/05 846 850 839 840 600,000
2004/10/04 844 858 836 858 956,000
2004/10/01 824 836 824 834 141,000
2004/09/30 814 833 810 823 517,000
2004/09/29 816 824 812 812 302,000
2004/09/28 814 818 807 813 320,000
2004/09/27 822 825 810 824 352,000
2004/09/24 827 827 816 823 306,000
2004/09/22 833 840 810 826 528,000
2004/09/21 838 842 823 823 370,000
2004/09/17 841 842 832 835 308,000
2004/09/16 838 838 825 827 315,000
2004/09/15 845 845 835 838 639,000
2004/09/14 835 847 832 841 327,000
2004/09/13 825 838 823 836 678,000
2004/09/10 822 830 811 817 1,466,000
2004/09/09 845 851 842 842 381,000
2004/09/08 852 862 852 856 487,000
2004/09/07 840 846 833 843 162,000
2004/09/06 838 845 832 842 237,000
2004/09/03 840 846 826 830 399,000
2004/09/02 830 838 830 838 267,000
2004/09/01 829 840 825 826 461,000
2004/08/31 836 841 826 827 509,000
2004/08/30 841 848 830 835 1,087,000
2004/08/27 852 855 847 851 375,000
2004/08/26 859 860 847 852 432,000
2004/08/25 858 862 854 857 391,000
2004/08/24 849 864 848 857 491,000
2004/08/23 855 866 851 851 443,000
2004/08/20 857 866 853 863 421,000
2004/08/19 845 859 844 858 754,000
2004/08/18 828 836 824 836 435,000
2004/08/17 815 825 813 824 231,000
2004/08/16 818 823 803 812 271,000
2004/08/13 836 836 810 813 433,000
2004/08/12 830 841 823 838 357,000
2004/08/11 813 833 810 820 590,000
2004/08/10 816 816 799 801 475,000
2004/08/09 811 821 798 806 356,000
2004/08/06 828 828 810 819 354,000
2004/08/05 820 835 820 829 279,000
2004/08/04 827 835 815 829 373,000
2004/08/03 840 844 827 836 334,000
2004/08/02 836 840 821 837 895,000
2004/07/30 840 852 839 846 502,000
2004/07/29 835 840 826 831 479,000
2004/07/28 840 851 829 844 430,000
2004/07/27 830 838 821 822 411,000
2004/07/26 848 849 830 830 337,000
2004/07/23 855 864 846 852 727,000
2004/07/22 868 868 854 856 308,000
2004/07/21 860 874 859 870 404,000
2004/07/20 862 862 843 852 326,000
2004/07/16 848 865 838 862 591,000
2004/07/15 855 866 832 838 738,000
2004/07/14 869 872 864 865 494,000
2004/07/13 866 872 863 868 675,000
2004/07/12 855 873 855 867 1,130,000
2004/07/09 841 853 841 845 1,693,000
2004/07/08 870 870 845 861 910,000
2004/07/07 856 874 851 872 923,000
2004/07/06 858 879 857 866 983,000
2004/07/05 864 873 863 868 1,217,000
2004/07/02 864 868 852 861 753,000
2004/07/01 874 874 867 874 499,000
2004/06/30 858 876 851 871 1,074,000
2004/06/29 850 852 843 851 520,000
2004/06/28 840 850 840 850 399,000
2004/06/25 849 851 841 847 742,000
2004/06/24 837 846 832 846 783,000
2004/06/23 826 833 825 825 641,000
2004/06/22 813 825 805 825 786,000
2004/06/21 809 825 809 816 579,000
2004/06/18 826 826 815 819 591,000
2004/06/17 837 839 825 826 347,000
2004/06/16 827 842 824 836 886,000
2004/06/15 821 831 814 817 382,000
2004/06/14 813 837 813 831 575,000
2004/06/11 823 826 814 817 878,000
2004/06/10 836 843 826 833 862,000
2004/06/09 816 838 811 826 1,176,000
2004/06/08 821 825 806 820 868,000
2004/06/07 801 824 801 820 910,000
2004/06/04 791 809 788 800 540,000
2004/06/03 799 813 788 796 601,000
2004/06/02 811 812 801 802 485,000
2004/06/01 807 817 806 811 285,000
2004/05/31 810 814 804 810 263,000
2004/05/28 795 810 792 810 633,000
2004/05/27 808 813 797 797 530,000
2004/05/26 805 810 798 810 574,000
2004/05/25 785 801 777 800 1,426,000
2004/05/24 790 793 774 778 538,000
2004/05/21 768 776 750 776 992,000
2004/05/20 736 763 730 738 1,132,000
2004/05/19 743 743 729 735 1,077,000
2004/05/18 695 728 690 713 645,000
2004/05/17 720 734 700 705 217,000
2004/05/14 748 748 721 730 571,000
2004/05/13 750 750 731 731 502,000
2004/05/12 755 755 732 749 283,000
2004/05/11 727 745 721 735 393,000
2004/05/10 761 762 724 731 545,000
2004/05/07 776 781 766 766 281,000
2004/05/06 795 799 780 780 350,000
2004/04/30 803 803 785 792 435,000
2004/04/28 817 820 803 806 440,000
2004/04/27 822 822 810 816 342,000
2004/04/26 809 824 808 821 636,000
2004/04/23 808 809 802 806 445,000
2004/04/22 810 811 807 808 373,000
2004/04/21 803 810 800 804 388,000
2004/04/20 805 805 790 803 442,000
2004/04/19 804 810 786 800 457,000
2004/04/16 807 809 798 802 533,000
2004/04/15 808 809 791 798 612,000
2004/04/14 811 811 797 801 470,000
2004/04/13 810 814 808 808 324,000
2004/04/12 810 814 805 806 438,000
2004/04/09 813 815 801 802 635,000
2004/04/08 816 826 816 820 441,000
2004/04/07 840 840 825 826 698,000
2004/04/06 837 839 810 832 864,000
2004/04/05 830 840 827 832 567,000
2004/04/02 815 832 802 826 692,000
2004/04/01 822 827 816 817 490,000
2004/03/31 836 837 811 816 1,137,000
2004/03/30 850 852 845 846 728,000
2004/03/29 840 847 836 845 904,000
2004/03/26 807 832 807 832 1,088,000
2004/03/25 788 806 784 806 663,000
2004/03/24 782 788 782 787 479,000
2004/03/23 781 788 776 788 387,000
2004/03/22 788 790 783 785 250,000
2004/03/19 780 791 780 782 304,000
2004/03/18 795 795 780 783 489,000
2004/03/17 776 792 775 790 705,000
2004/03/16 780 780 771 776 484,000
2004/03/15 796 796 783 783 334,000
2004/03/12 789 789 777 784 868,000
2004/03/11 772 789 768 788 1,189,000
2004/03/10 781 783 765 767 848,000
2004/03/09 778 784 777 779 653,000
2004/03/08 780 782 775 777 663,000
2004/03/05 784 784 770 773 568,000
2004/03/04 779 789 774 774 1,076,000
2004/03/03 777 784 770 774 1,655,000
2004/03/02 772 780 763 768 2,017,000
2004/03/01 760 769 753 767 1,117,000
2004/02/27 744 758 736 757 1,186,000
2004/02/26 743 747 732 735 875,000
2004/02/25 743 746 737 740 794,000
2004/02/24 753 757 737 747 1,224,000
2004/02/23 764 764 751 755 1,000,000
2004/02/20 775 775 767 767 471,000
2004/02/19 777 783 769 773 540,000
2004/02/18 790 791 770 771 368,000
2004/02/17 763 785 759 783 674,000
2004/02/16 754 767 751 753 797,000
2004/02/13 761 762 744 750 876,000
2004/02/12 785 785 758 768 404,000
2004/02/10 773 789 773 775 418,000
2004/02/09 776 782 770 773 375,000
2004/02/06 783 793 770 774 564,000
2004/02/05 780 797 777 787 357,000
2004/02/04 806 807 788 793 408,000
2004/02/03 817 820 792 808 672,000
2004/02/02 808 820 801 816 924,000
2004/01/30 783 799 783 799 564,000
2004/01/29 789 790 773 781 600,000
2004/01/28 795 803 789 798 478,000
2004/01/27 812 814 795 801 590,000
2004/01/26 817 817 795 803 489,000
2004/01/23 811 817 799 817 508,000
2004/01/22 820 823 800 808 758,000
2004/01/21 819 827 816 819 447,000
2004/01/20 823 829 820 820 370,000
2004/01/19 825 826 817 818 286,000
2004/01/16 832 833 809 825 300,000
2004/01/15 822 832 811 832 322,000
2004/01/14 815 833 810 829 447,000
2004/01/13 834 839 812 815 341,000
2004/01/09 842 842 831 839 318,000
2004/01/08 836 850 835 842 254,000
2004/01/07 835 843 832 834 260,000
2004/01/06 870 870 838 840 672,000
2004/01/05 835 881 830 870 974,000

このページの先頭へ