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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,149 | 1,163 | 1,143 | 1,162 | 681,000 |
| 2013/12/27 | 1,138 | 1,142 | 1,122 | 1,140 | 841,000 |
| 2013/12/26 | 1,121 | 1,136 | 1,115 | 1,133 | 691,000 |
| 2013/12/25 | 1,138 | 1,139 | 1,117 | 1,124 | 703,000 |
| 2013/12/24 | 1,134 | 1,140 | 1,130 | 1,135 | 988,000 |
| 2013/12/20 | 1,120 | 1,134 | 1,118 | 1,133 | 956,000 |
| 2013/12/19 | 1,141 | 1,145 | 1,117 | 1,120 | 1,119,000 |
| 2013/12/18 | 1,119 | 1,134 | 1,119 | 1,131 | 637,000 |
| 2013/12/17 | 1,118 | 1,126 | 1,114 | 1,119 | 475,000 |
| 2013/12/16 | 1,123 | 1,131 | 1,113 | 1,114 | 843,000 |
| 2013/12/13 | 1,143 | 1,148 | 1,118 | 1,120 | 1,640,000 |
| 2013/12/12 | 1,158 | 1,164 | 1,147 | 1,152 | 796,000 |
| 2013/12/11 | 1,163 | 1,178 | 1,156 | 1,166 | 905,000 |
| 2013/12/10 | 1,156 | 1,165 | 1,154 | 1,160 | 850,000 |
| 2013/12/09 | 1,147 | 1,158 | 1,145 | 1,154 | 599,000 |
| 2013/12/06 | 1,131 | 1,149 | 1,128 | 1,135 | 1,154,000 |
| 2013/12/05 | 1,148 | 1,156 | 1,140 | 1,140 | 1,109,000 |
| 2013/12/04 | 1,162 | 1,164 | 1,135 | 1,144 | 2,489,000 |
| 2013/12/03 | 1,200 | 1,202 | 1,173 | 1,174 | 1,289,000 |
| 2013/12/02 | 1,198 | 1,201 | 1,193 | 1,196 | 823,000 |
| 2013/11/29 | 1,189 | 1,199 | 1,181 | 1,196 | 939,000 |
| 2013/11/28 | 1,196 | 1,200 | 1,171 | 1,187 | 1,535,000 |
| 2013/11/27 | 1,213 | 1,221 | 1,185 | 1,190 | 2,186,000 |
| 2013/11/26 | 1,255 | 1,264 | 1,244 | 1,260 | 923,000 |
| 2013/11/25 | 1,241 | 1,250 | 1,232 | 1,242 | 900,000 |
| 2013/11/22 | 1,257 | 1,257 | 1,234 | 1,244 | 1,183,000 |
| 2013/11/21 | 1,251 | 1,263 | 1,237 | 1,254 | 1,205,000 |
| 2013/11/20 | 1,263 | 1,270 | 1,251 | 1,257 | 710,000 |
| 2013/11/19 | 1,270 | 1,273 | 1,261 | 1,264 | 529,000 |
| 2013/11/18 | 1,268 | 1,275 | 1,264 | 1,269 | 865,000 |
| 2013/11/15 | 1,280 | 1,280 | 1,257 | 1,263 | 1,183,000 |
| 2013/11/14 | 1,278 | 1,280 | 1,263 | 1,275 | 1,005,000 |
| 2013/11/13 | 1,264 | 1,278 | 1,250 | 1,274 | 1,594,000 |
| 2013/11/12 | 1,250 | 1,265 | 1,250 | 1,262 | 1,666,000 |
| 2013/11/11 | 1,224 | 1,273 | 1,223 | 1,237 | 2,223,000 |
| 2013/11/08 | 1,210 | 1,216 | 1,185 | 1,194 | 1,388,000 |
| 2013/11/07 | 1,181 | 1,230 | 1,136 | 1,220 | 2,452,000 |
| 2013/11/06 | 1,195 | 1,195 | 1,177 | 1,183 | 430,000 |
| 2013/11/05 | 1,229 | 1,240 | 1,176 | 1,180 | 1,029,000 |
| 2013/11/01 | 1,203 | 1,204 | 1,170 | 1,177 | 920,000 |
| 2013/10/31 | 1,229 | 1,229 | 1,199 | 1,203 | 985,000 |
| 2013/10/30 | 1,226 | 1,241 | 1,210 | 1,229 | 3,043,000 |
| 2013/10/29 | 1,198 | 1,224 | 1,195 | 1,220 | 1,501,000 |
| 2013/10/28 | 1,185 | 1,200 | 1,160 | 1,197 | 1,701,000 |
| 2013/10/25 | 1,176 | 1,192 | 1,171 | 1,172 | 1,026,000 |
| 2013/10/24 | 1,160 | 1,175 | 1,148 | 1,172 | 986,000 |
| 2013/10/23 | 1,184 | 1,188 | 1,163 | 1,164 | 927,000 |
| 2013/10/22 | 1,197 | 1,197 | 1,167 | 1,171 | 1,671,000 |
| 2013/10/21 | 1,150 | 1,208 | 1,139 | 1,203 | 2,649,000 |
| 2013/10/18 | 1,222 | 1,226 | 1,200 | 1,202 | 1,049,000 |
| 2013/10/17 | 1,210 | 1,230 | 1,209 | 1,222 | 941,000 |
| 2013/10/16 | 1,217 | 1,217 | 1,186 | 1,202 | 1,058,000 |
| 2013/10/15 | 1,228 | 1,239 | 1,215 | 1,222 | 1,105,000 |
| 2013/10/11 | 1,181 | 1,200 | 1,181 | 1,200 | 1,029,000 |
| 2013/10/10 | 1,194 | 1,194 | 1,173 | 1,182 | 1,059,000 |
| 2013/10/09 | 1,163 | 1,190 | 1,146 | 1,189 | 1,114,000 |
| 2013/10/08 | 1,151 | 1,195 | 1,149 | 1,174 | 1,655,000 |
| 2013/10/07 | 1,175 | 1,175 | 1,144 | 1,150 | 1,151,000 |
| 2013/10/04 | 1,158 | 1,185 | 1,142 | 1,181 | 1,583,000 |
| 2013/10/03 | 1,143 | 1,164 | 1,130 | 1,158 | 1,273,000 |
| 2013/10/02 | 1,153 | 1,161 | 1,138 | 1,145 | 1,087,000 |
| 2013/10/01 | 1,146 | 1,156 | 1,144 | 1,149 | 960,000 |
| 2013/09/30 | 1,126 | 1,155 | 1,122 | 1,138 | 1,191,000 |
| 2013/09/27 | 1,146 | 1,150 | 1,125 | 1,127 | 498,000 |
| 2013/09/26 | 1,115 | 1,145 | 1,110 | 1,145 | 986,000 |
| 2013/09/25 | 1,126 | 1,130 | 1,108 | 1,113 | 534,000 |
| 2013/09/24 | 1,119 | 1,128 | 1,115 | 1,123 | 347,000 |
| 2013/09/20 | 1,135 | 1,137 | 1,124 | 1,130 | 331,000 |
| 2013/09/19 | 1,110 | 1,131 | 1,104 | 1,131 | 487,000 |
| 2013/09/18 | 1,123 | 1,125 | 1,100 | 1,101 | 578,000 |
| 2013/09/17 | 1,125 | 1,130 | 1,115 | 1,120 | 330,000 |
| 2013/09/13 | 1,106 | 1,125 | 1,099 | 1,124 | 765,000 |
| 2013/09/12 | 1,105 | 1,115 | 1,100 | 1,111 | 358,000 |
| 2013/09/11 | 1,113 | 1,117 | 1,098 | 1,107 | 711,000 |
| 2013/09/10 | 1,125 | 1,125 | 1,111 | 1,115 | 619,000 |
| 2013/09/09 | 1,118 | 1,132 | 1,110 | 1,124 | 1,151,000 |
| 2013/09/06 | 1,104 | 1,111 | 1,092 | 1,103 | 1,409,000 |
| 2013/09/05 | 1,083 | 1,108 | 1,072 | 1,099 | 2,476,000 |
| 2013/09/04 | 1,035 | 1,057 | 1,025 | 1,055 | 615,000 |
| 2013/09/03 | 1,024 | 1,040 | 1,018 | 1,035 | 743,000 |
| 2013/09/02 | 1,006 | 1,011 | 999 | 1,010 | 610,000 |
| 2013/08/30 | 1,001 | 1,007 | 996 | 999 | 948,000 |
| 2013/08/29 | 1,004 | 1,004 | 990 | 996 | 602,000 |
| 2013/08/28 | 998 | 1,008 | 990 | 1,003 | 803,000 |
| 2013/08/27 | 1,010 | 1,017 | 1,008 | 1,014 | 509,000 |
| 2013/08/26 | 1,017 | 1,019 | 1,007 | 1,013 | 379,000 |
| 2013/08/23 | 1,015 | 1,021 | 1,011 | 1,016 | 532,000 |
| 2013/08/22 | 1,007 | 1,013 | 1,003 | 1,009 | 683,000 |
| 2013/08/21 | 1,000 | 1,013 | 991 | 1,007 | 1,114,000 |
| 2013/08/20 | 1,005 | 1,008 | 988 | 995 | 828,000 |
| 2013/08/19 | 997 | 1,007 | 990 | 1,004 | 692,000 |
| 2013/08/16 | 1,003 | 1,010 | 995 | 996 | 748,000 |
| 2013/08/15 | 1,021 | 1,030 | 1,005 | 1,009 | 1,880,000 |
| 2013/08/14 | 1,050 | 1,054 | 1,030 | 1,037 | 734,000 |
| 2013/08/13 | 1,024 | 1,040 | 1,023 | 1,038 | 403,000 |
| 2013/08/12 | 1,006 | 1,030 | 1,006 | 1,022 | 527,000 |
| 2013/08/09 | 1,023 | 1,033 | 1,014 | 1,018 | 1,034,000 |
| 2013/08/08 | 1,040 | 1,050 | 1,022 | 1,022 | 611,000 |
| 2013/08/07 | 1,065 | 1,071 | 1,048 | 1,048 | 934,000 |
| 2013/08/06 | 1,060 | 1,070 | 1,051 | 1,068 | 626,000 |
| 2013/08/05 | 1,055 | 1,066 | 1,049 | 1,060 | 586,000 |
| 2013/08/02 | 1,039 | 1,069 | 1,029 | 1,069 | 793,000 |
| 2013/08/01 | 1,012 | 1,029 | 1,010 | 1,024 | 735,000 |
| 2013/07/31 | 1,006 | 1,020 | 996 | 1,014 | 694,000 |
| 2013/07/30 | 1,003 | 1,011 | 993 | 1,002 | 906,000 |
| 2013/07/29 | 1,026 | 1,026 | 1,005 | 1,008 | 569,000 |
| 2013/07/26 | 1,052 | 1,055 | 1,040 | 1,048 | 970,000 |
| 2013/07/25 | 1,079 | 1,084 | 1,060 | 1,065 | 946,000 |
| 2013/07/24 | 1,063 | 1,114 | 1,058 | 1,075 | 2,316,000 |
| 2013/07/23 | 1,046 | 1,068 | 1,044 | 1,063 | 607,000 |
| 2013/07/22 | 1,034 | 1,045 | 1,024 | 1,041 | 714,000 |
| 2013/07/19 | 1,059 | 1,066 | 1,024 | 1,027 | 1,037,000 |
| 2013/07/18 | 1,047 | 1,058 | 1,046 | 1,050 | 657,000 |
| 2013/07/17 | 1,039 | 1,052 | 1,032 | 1,042 | 791,000 |
| 2013/07/16 | 1,047 | 1,047 | 1,028 | 1,039 | 915,000 |
| 2013/07/12 | 1,041 | 1,074 | 1,041 | 1,054 | 793,000 |
| 2013/07/11 | 1,045 | 1,048 | 1,029 | 1,038 | 583,000 |
| 2013/07/10 | 1,056 | 1,056 | 1,045 | 1,049 | 450,000 |
| 2013/07/09 | 1,041 | 1,056 | 1,035 | 1,052 | 516,000 |
| 2013/07/08 | 1,062 | 1,074 | 1,037 | 1,039 | 954,000 |
| 2013/07/05 | 1,057 | 1,073 | 1,057 | 1,061 | 770,000 |
| 2013/07/04 | 1,045 | 1,050 | 1,033 | 1,041 | 1,049,000 |
| 2013/07/03 | 1,027 | 1,044 | 1,023 | 1,044 | 801,000 |
| 2013/07/02 | 1,026 | 1,040 | 1,024 | 1,040 | 522,000 |
| 2013/07/01 | 1,015 | 1,029 | 996 | 1,023 | 1,085,000 |
| 2013/06/28 | 998 | 1,019 | 998 | 1,015 | 1,290,000 |
| 2013/06/27 | 995 | 996 | 977 | 995 | 1,397,000 |
| 2013/06/26 | 1,011 | 1,016 | 981 | 991 | 1,178,000 |
| 2013/06/25 | 1,003 | 1,009 | 977 | 990 | 1,304,000 |
| 2013/06/24 | 1,012 | 1,020 | 995 | 1,003 | 526,000 |
| 2013/06/21 | 995 | 1,016 | 980 | 1,012 | 1,374,000 |
| 2013/06/20 | 995 | 1,007 | 995 | 1,003 | 894,000 |
| 2013/06/19 | 990 | 997 | 977 | 990 | 590,000 |
| 2013/06/18 | 979 | 990 | 971 | 975 | 636,000 |
| 2013/06/17 | 932 | 975 | 921 | 975 | 763,000 |
| 2013/06/14 | 938 | 952 | 932 | 932 | 1,037,000 |
| 2013/06/13 | 956 | 956 | 923 | 923 | 1,302,000 |
| 2013/06/12 | 944 | 972 | 922 | 957 | 1,209,000 |
| 2013/06/11 | 949 | 976 | 937 | 959 | 1,601,000 |
| 2013/06/10 | 914 | 947 | 914 | 945 | 1,336,000 |
| 2013/06/07 | 881 | 915 | 865 | 901 | 2,206,000 |
| 2013/06/06 | 953 | 960 | 901 | 901 | 1,894,000 |
| 2013/06/05 | 966 | 1,006 | 962 | 963 | 1,041,000 |
| 2013/06/04 | 983 | 984 | 958 | 981 | 1,154,000 |
| 2013/06/03 | 993 | 1,011 | 980 | 998 | 1,116,000 |
| 2013/05/31 | 1,019 | 1,026 | 987 | 999 | 1,393,000 |
| 2013/05/30 | 1,040 | 1,053 | 999 | 1,005 | 1,544,000 |
| 2013/05/29 | 1,045 | 1,081 | 1,038 | 1,066 | 1,511,000 |
| 2013/05/28 | 1,010 | 1,039 | 1,003 | 1,024 | 1,443,000 |
| 2013/05/27 | 1,049 | 1,054 | 1,016 | 1,017 | 1,227,000 |
| 2013/05/24 | 1,046 | 1,093 | 1,039 | 1,070 | 2,295,000 |
| 2013/05/23 | 1,130 | 1,154 | 1,034 | 1,035 | 2,310,000 |
| 2013/05/22 | 1,189 | 1,192 | 1,137 | 1,142 | 1,534,000 |
| 2013/05/21 | 1,120 | 1,195 | 1,112 | 1,176 | 2,166,000 |
| 2013/05/20 | 1,103 | 1,136 | 1,103 | 1,114 | 2,119,000 |
| 2013/05/17 | 1,066 | 1,080 | 1,050 | 1,073 | 1,322,000 |
| 2013/05/16 | 1,081 | 1,099 | 1,053 | 1,065 | 1,632,000 |
| 2013/05/15 | 1,074 | 1,090 | 1,068 | 1,071 | 1,380,000 |
| 2013/05/14 | 1,010 | 1,078 | 1,010 | 1,052 | 2,146,000 |
| 2013/05/13 | 1,033 | 1,033 | 1,004 | 1,005 | 777,000 |
| 2013/05/10 | 1,021 | 1,047 | 1,013 | 1,023 | 1,487,000 |
| 2013/05/09 | 984 | 1,017 | 980 | 1,014 | 1,927,000 |
| 2013/05/08 | 988 | 988 | 963 | 969 | 1,462,000 |
| 2013/05/07 | 969 | 995 | 969 | 988 | 1,062,000 |
| 2013/05/02 | 957 | 959 | 949 | 957 | 579,000 |
| 2013/05/01 | 950 | 960 | 940 | 957 | 704,000 |
| 2013/04/30 | 948 | 959 | 942 | 956 | 1,047,000 |
| 2013/04/26 | 944 | 946 | 933 | 942 | 1,533,000 |
| 2013/04/25 | 929 | 942 | 923 | 941 | 1,839,000 |
| 2013/04/24 | 895 | 927 | 894 | 927 | 2,493,000 |
| 2013/04/23 | 868 | 891 | 866 | 886 | 1,959,000 |
| 2013/04/22 | 849 | 867 | 849 | 861 | 1,308,000 |
| 2013/04/19 | 837 | 840 | 831 | 834 | 1,225,000 |
| 2013/04/18 | 858 | 861 | 832 | 832 | 1,293,000 |
| 2013/04/17 | 855 | 867 | 851 | 864 | 751,000 |
| 2013/04/16 | 848 | 858 | 837 | 847 | 1,058,000 |
| 2013/04/15 | 880 | 880 | 850 | 856 | 987,000 |
| 2013/04/12 | 880 | 884 | 872 | 879 | 1,488,000 |
| 2013/04/11 | 864 | 880 | 861 | 879 | 1,770,000 |
| 2013/04/10 | 843 | 860 | 838 | 860 | 1,219,000 |
| 2013/04/09 | 838 | 844 | 830 | 843 | 1,193,000 |
| 2013/04/08 | 845 | 848 | 822 | 828 | 1,340,000 |
| 2013/04/05 | 845 | 848 | 817 | 828 | 2,192,000 |
| 2013/04/04 | 798 | 805 | 791 | 805 | 1,331,000 |
| 2013/04/03 | 803 | 807 | 797 | 799 | 725,000 |
| 2013/04/02 | 810 | 812 | 792 | 798 | 1,371,000 |
| 2013/04/01 | 833 | 833 | 804 | 805 | 913,000 |
| 2013/03/29 | 829 | 831 | 823 | 825 | 841,000 |
| 2013/03/28 | 838 | 838 | 821 | 827 | 1,202,000 |
| 2013/03/27 | 838 | 843 | 832 | 838 | 1,057,000 |
| 2013/03/26 | 842 | 846 | 839 | 843 | 920,000 |
| 2013/03/25 | 850 | 852 | 841 | 842 | 855,000 |
| 2013/03/22 | 855 | 855 | 838 | 838 | 1,325,000 |
| 2013/03/21 | 858 | 865 | 849 | 863 | 1,279,000 |
| 2013/03/19 | 853 | 854 | 846 | 848 | 1,262,000 |
| 2013/03/18 | 842 | 851 | 838 | 848 | 1,729,000 |
| 2013/03/15 | 843 | 851 | 836 | 845 | 1,476,000 |
| 2013/03/14 | 843 | 843 | 828 | 834 | 1,123,000 |
| 2013/03/13 | 816 | 839 | 816 | 839 | 1,456,000 |
| 2013/03/12 | 831 | 831 | 816 | 821 | 1,609,000 |
| 2013/03/11 | 837 | 839 | 826 | 831 | 1,326,000 |
| 2013/03/08 | 858 | 858 | 834 | 836 | 1,947,000 |
| 2013/03/07 | 855 | 859 | 851 | 852 | 405,000 |
| 2013/03/06 | 846 | 852 | 837 | 850 | 732,000 |
| 2013/03/05 | 852 | 857 | 843 | 845 | 747,000 |
| 2013/03/04 | 867 | 867 | 849 | 852 | 1,091,000 |
| 2013/03/01 | 865 | 871 | 860 | 869 | 739,000 |
| 2013/02/28 | 900 | 900 | 857 | 862 | 2,911,000 |
| 2013/02/27 | 890 | 903 | 877 | 899 | 1,167,000 |
| 2013/02/26 | 892 | 902 | 891 | 893 | 583,000 |
| 2013/02/25 | 898 | 903 | 892 | 901 | 826,000 |
| 2013/02/22 | 889 | 895 | 881 | 886 | 604,000 |
| 2013/02/21 | 890 | 899 | 882 | 896 | 851,000 |
| 2013/02/20 | 890 | 896 | 877 | 884 | 722,000 |
| 2013/02/19 | 880 | 890 | 876 | 886 | 408,000 |
| 2013/02/18 | 866 | 882 | 866 | 878 | 592,000 |
| 2013/02/15 | 868 | 874 | 858 | 864 | 870,000 |
| 2013/02/14 | 869 | 877 | 869 | 872 | 840,000 |
| 2013/02/13 | 877 | 888 | 871 | 873 | 1,058,000 |
| 2013/02/12 | 904 | 907 | 880 | 880 | 1,239,000 |
| 2013/02/08 | 877 | 904 | 874 | 892 | 1,595,000 |
| 2013/02/07 | 880 | 887 | 878 | 881 | 609,000 |
| 2013/02/06 | 887 | 890 | 874 | 883 | 779,000 |
| 2013/02/05 | 850 | 887 | 850 | 879 | 1,284,000 |
| 2013/02/04 | 873 | 878 | 860 | 862 | 1,200,000 |
| 2013/02/01 | 884 | 888 | 872 | 872 | 1,382,000 |
| 2013/01/31 | 881 | 887 | 877 | 884 | 1,322,000 |
| 2013/01/30 | 888 | 892 | 874 | 883 | 1,062,000 |
| 2013/01/29 | 878 | 898 | 878 | 884 | 952,000 |
| 2013/01/28 | 906 | 912 | 899 | 899 | 721,000 |
| 2013/01/25 | 901 | 909 | 899 | 905 | 818,000 |
| 2013/01/24 | 875 | 894 | 873 | 887 | 708,000 |
| 2013/01/23 | 891 | 894 | 880 | 881 | 674,000 |
| 2013/01/22 | 901 | 901 | 882 | 890 | 594,000 |
| 2013/01/21 | 900 | 908 | 887 | 900 | 868,000 |
| 2013/01/18 | 894 | 900 | 888 | 898 | 877,000 |
| 2013/01/17 | 894 | 898 | 866 | 879 | 882,000 |
| 2013/01/16 | 901 | 905 | 886 | 893 | 1,076,000 |
| 2013/01/15 | 906 | 907 | 896 | 900 | 611,000 |
| 2013/01/11 | 905 | 905 | 894 | 897 | 965,000 |
| 2013/01/10 | 882 | 900 | 882 | 895 | 465,000 |
| 2013/01/09 | 870 | 887 | 870 | 880 | 757,000 |
| 2013/01/08 | 893 | 893 | 876 | 877 | 980,000 |
| 2013/01/07 | 910 | 910 | 891 | 894 | 998,000 |
| 2013/01/04 | 915 | 917 | 899 | 911 | 866,000 |