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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,487 | 1,492 | 1,456 | 1,471 | 281,000 |
| 2024/04/18 | 1,483 | 1,495 | 1,477 | 1,488 | 164,900 |
| 2024/04/17 | 1,508 | 1,508 | 1,472 | 1,474 | 196,200 |
| 2024/04/16 | 1,508 | 1,517 | 1,490 | 1,501 | 262,100 |
| 2024/04/15 | 1,523 | 1,524 | 1,504 | 1,523 | 235,600 |
| 2024/04/12 | 1,551 | 1,551 | 1,525 | 1,528 | 325,100 |
| 2024/04/11 | 1,525 | 1,555 | 1,523 | 1,546 | 381,300 |
| 2024/04/10 | 1,507 | 1,534 | 1,503 | 1,531 | 300,100 |
| 2024/04/09 | 1,496 | 1,509 | 1,493 | 1,508 | 304,100 |
| 2024/04/08 | 1,472 | 1,498 | 1,467 | 1,497 | 301,400 |
| 2024/04/05 | 1,451 | 1,468 | 1,450 | 1,468 | 206,800 |
| 2024/04/04 | 1,467 | 1,468 | 1,456 | 1,461 | 289,100 |
| 2024/04/03 | 1,442 | 1,466 | 1,434 | 1,454 | 293,500 |
| 2024/04/02 | 1,454 | 1,454 | 1,434 | 1,447 | 343,800 |
| 2024/04/01 | 1,470 | 1,474 | 1,443 | 1,450 | 363,300 |
| 2024/03/29 | 1,476 | 1,483 | 1,451 | 1,466 | 376,600 |
| 2024/03/28 | 1,500 | 1,510 | 1,475 | 1,476 | 342,700 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 6,050 | 6,066 | 5,977 | 6,041 | 123,300 |
| 2024/03/26 | 6,000 | 6,040 | 5,984 | 6,024 | 99,700 |
| 2024/03/25 | 6,026 | 6,026 | 5,931 | 5,974 | 115,200 |
| 2024/03/22 | 6,009 | 6,026 | 5,958 | 6,018 | 99,500 |
| 2024/03/21 | 5,904 | 5,959 | 5,874 | 5,946 | 99,500 |
| 2024/03/19 | 5,820 | 5,876 | 5,779 | 5,852 | 77,700 |
| 2024/03/18 | 5,800 | 5,847 | 5,789 | 5,820 | 78,800 |
| 2024/03/15 | 5,740 | 5,759 | 5,716 | 5,755 | 85,200 |
| 2024/03/14 | 5,740 | 5,742 | 5,709 | 5,737 | 69,900 |
| 2024/03/13 | 5,699 | 5,746 | 5,663 | 5,700 | 76,400 |
| 2024/03/12 | 5,688 | 5,688 | 5,562 | 5,652 | 87,900 |
| 2024/03/11 | 5,776 | 5,806 | 5,592 | 5,651 | 130,600 |
| 2024/03/08 | 5,671 | 5,821 | 5,671 | 5,810 | 129,600 |
| 2024/03/07 | 5,680 | 5,715 | 5,659 | 5,706 | 91,100 |
| 2024/03/06 | 5,597 | 5,676 | 5,590 | 5,658 | 81,100 |
| 2024/03/05 | 5,612 | 5,625 | 5,556 | 5,610 | 83,700 |
| 2024/03/04 | 5,670 | 5,670 | 5,597 | 5,614 | 77,500 |
| 2024/03/01 | 5,629 | 5,661 | 5,594 | 5,642 | 104,800 |
| 2024/02/29 | 5,630 | 5,650 | 5,591 | 5,611 | 95,000 |
| 2024/02/28 | 5,646 | 5,670 | 5,628 | 5,638 | 54,100 |
| 2024/02/27 | 5,677 | 5,695 | 5,645 | 5,646 | 57,900 |
| 2024/02/26 | 5,650 | 5,701 | 5,649 | 5,649 | 83,100 |
| 2024/02/22 | 5,705 | 5,705 | 5,639 | 5,642 | 80,400 |
| 2024/02/21 | 5,651 | 5,666 | 5,610 | 5,643 | 72,000 |
| 2024/02/20 | 5,702 | 5,711 | 5,642 | 5,669 | 83,500 |
| 2024/02/19 | 5,695 | 5,710 | 5,664 | 5,702 | 104,500 |
| 2024/02/16 | 5,528 | 5,675 | 5,524 | 5,662 | 129,100 |
| 2024/02/15 | 5,515 | 5,527 | 5,460 | 5,503 | 84,400 |
| 2024/02/14 | 5,508 | 5,512 | 5,441 | 5,474 | 80,900 |
| 2024/02/13 | 5,520 | 5,556 | 5,481 | 5,547 | 77,400 |
| 2024/02/09 | 5,561 | 5,561 | 5,483 | 5,483 | 76,600 |
| 2024/02/08 | 5,638 | 5,640 | 5,530 | 5,561 | 88,200 |
| 2024/02/07 | 5,531 | 5,650 | 5,531 | 5,583 | 174,800 |
| 2024/02/06 | 5,561 | 5,632 | 5,559 | 5,566 | 111,100 |
| 2024/02/05 | 5,550 | 5,611 | 5,536 | 5,595 | 113,100 |
| 2024/02/02 | 5,513 | 5,546 | 5,509 | 5,531 | 51,900 |
| 2024/02/01 | 5,549 | 5,550 | 5,491 | 5,520 | 97,800 |
| 2024/01/31 | 5,495 | 5,571 | 5,490 | 5,565 | 107,800 |
| 2024/01/30 | 5,560 | 5,560 | 5,493 | 5,495 | 91,600 |
| 2024/01/29 | 5,508 | 5,555 | 5,508 | 5,550 | 95,700 |
| 2024/01/26 | 5,470 | 5,531 | 5,460 | 5,501 | 94,000 |
| 2024/01/25 | 5,468 | 5,504 | 5,456 | 5,501 | 74,400 |
| 2024/01/24 | 5,464 | 5,489 | 5,451 | 5,463 | 107,100 |
| 2024/01/23 | 5,515 | 5,531 | 5,450 | 5,464 | 103,500 |
| 2024/01/22 | 5,500 | 5,521 | 5,481 | 5,516 | 80,800 |
| 2024/01/19 | 5,491 | 5,515 | 5,476 | 5,490 | 85,700 |
| 2024/01/18 | 5,494 | 5,523 | 5,471 | 5,474 | 93,900 |
| 2024/01/17 | 5,508 | 5,553 | 5,497 | 5,506 | 87,100 |
| 2024/01/16 | 5,555 | 5,555 | 5,482 | 5,482 | 93,000 |
| 2024/01/15 | 5,550 | 5,567 | 5,535 | 5,559 | 65,100 |
| 2024/01/12 | 5,594 | 5,596 | 5,503 | 5,539 | 92,000 |
| 2024/01/11 | 5,590 | 5,614 | 5,575 | 5,585 | 111,700 |
| 2024/01/10 | 5,569 | 5,588 | 5,546 | 5,565 | 105,900 |
| 2024/01/09 | 5,564 | 5,608 | 5,532 | 5,565 | 128,400 |
| 2024/01/05 | 5,525 | 5,548 | 5,492 | 5,539 | 91,400 |
| 2024/01/04 | 5,436 | 5,518 | 5,398 | 5,510 | 189,900 |
| 2023/12/29 | 5,400 | 5,451 | 5,400 | 5,434 | 105,000 |
| 2023/12/28 | 5,340 | 5,401 | 5,340 | 5,401 | 162,700 |
| 2023/12/27 | 5,350 | 5,355 | 5,333 | 5,350 | 86,800 |
| 2023/12/26 | 5,290 | 5,331 | 5,285 | 5,326 | 85,200 |
| 2023/12/25 | 5,334 | 5,350 | 5,286 | 5,287 | 139,900 |
| 2023/12/22 | 5,281 | 5,299 | 5,275 | 5,295 | 208,800 |
| 2023/12/21 | 5,303 | 5,303 | 5,266 | 5,285 | 176,300 |
| 2023/12/20 | 5,270 | 5,303 | 5,251 | 5,291 | 247,400 |
| 2023/12/19 | 5,320 | 5,320 | 5,236 | 5,280 | 206,100 |
| 2023/12/18 | 5,230 | 5,260 | 5,193 | 5,260 | 130,700 |
| 2023/12/15 | 5,238 | 5,273 | 5,223 | 5,269 | 167,800 |
| 2023/12/14 | 5,232 | 5,256 | 5,223 | 5,233 | 97,100 |
| 2023/12/13 | 5,224 | 5,245 | 5,206 | 5,232 | 93,800 |
| 2023/12/12 | 5,258 | 5,271 | 5,201 | 5,201 | 86,300 |
| 2023/12/11 | 5,242 | 5,271 | 5,236 | 5,258 | 105,100 |
| 2023/12/08 | 5,225 | 5,250 | 5,209 | 5,230 | 136,100 |
| 2023/12/07 | 5,237 | 5,274 | 5,214 | 5,256 | 148,600 |
| 2023/12/06 | 5,247 | 5,319 | 5,238 | 5,313 | 150,500 |
| 2023/12/05 | 5,288 | 5,300 | 5,246 | 5,258 | 114,400 |
| 2023/12/04 | 5,340 | 5,340 | 5,291 | 5,292 | 82,100 |
| 2023/12/01 | 5,393 | 5,404 | 5,324 | 5,340 | 126,600 |
| 2023/11/30 | 5,337 | 5,384 | 5,310 | 5,351 | 143,600 |
| 2023/11/29 | 5,350 | 5,367 | 5,341 | 5,349 | 46,600 |
| 2023/11/28 | 5,414 | 5,414 | 5,338 | 5,353 | 85,100 |
| 2023/11/27 | 5,460 | 5,464 | 5,337 | 5,366 | 222,900 |
| 2023/11/24 | 5,320 | 5,337 | 5,314 | 5,322 | 62,800 |
| 2023/11/22 | 5,312 | 5,340 | 5,306 | 5,334 | 67,300 |
| 2023/11/21 | 5,288 | 5,326 | 5,286 | 5,312 | 81,800 |
| 2023/11/20 | 5,298 | 5,343 | 5,291 | 5,305 | 132,400 |
| 2023/11/17 | 5,167 | 5,272 | 5,161 | 5,272 | 201,000 |
| 2023/11/16 | 5,317 | 5,328 | 5,268 | 5,305 | 73,200 |
| 2023/11/15 | 5,327 | 5,353 | 5,308 | 5,324 | 60,500 |
| 2023/11/14 | 5,331 | 5,335 | 5,309 | 5,309 | 85,000 |
| 2023/11/13 | 5,333 | 5,354 | 5,300 | 5,318 | 91,200 |
| 2023/11/10 | 5,334 | 5,357 | 5,302 | 5,313 | 84,700 |
| 2023/11/09 | 5,254 | 5,368 | 5,254 | 5,347 | 120,800 |
| 2023/11/08 | 5,354 | 5,414 | 5,203 | 5,245 | 321,000 |
| 2023/11/07 | 5,596 | 5,666 | 5,523 | 5,654 | 101,600 |
| 2023/11/06 | 5,630 | 5,669 | 5,603 | 5,632 | 83,500 |
| 2023/11/02 | 5,629 | 5,630 | 5,548 | 5,579 | 47,400 |
| 2023/11/01 | 5,602 | 5,616 | 5,555 | 5,601 | 77,300 |
| 2023/10/31 | 5,469 | 5,586 | 5,453 | 5,585 | 77,300 |
| 2023/10/30 | 5,479 | 5,491 | 5,417 | 5,440 | 62,000 |
| 2023/10/27 | 5,461 | 5,513 | 5,451 | 5,508 | 56,400 |
| 2023/10/26 | 5,468 | 5,477 | 5,403 | 5,412 | 43,200 |
| 2023/10/25 | 5,500 | 5,500 | 5,446 | 5,446 | 35,600 |
| 2023/10/24 | 5,417 | 5,457 | 5,331 | 5,449 | 65,500 |
| 2023/10/23 | 5,489 | 5,489 | 5,408 | 5,412 | 65,700 |
| 2023/10/20 | 5,440 | 5,471 | 5,413 | 5,445 | 101,400 |
| 2023/10/19 | 5,400 | 5,434 | 5,400 | 5,426 | 40,400 |
| 2023/10/18 | 5,487 | 5,488 | 5,410 | 5,442 | 44,600 |
| 2023/10/17 | 5,490 | 5,513 | 5,446 | 5,453 | 45,900 |
| 2023/10/16 | 5,480 | 5,521 | 5,440 | 5,458 | 42,500 |
| 2023/10/13 | 5,490 | 5,513 | 5,460 | 5,484 | 42,500 |
| 2023/10/12 | 5,508 | 5,549 | 5,478 | 5,549 | 41,800 |
| 2023/10/11 | 5,500 | 5,505 | 5,467 | 5,484 | 50,500 |
| 2023/10/10 | 5,400 | 5,525 | 5,386 | 5,500 | 107,000 |
| 2023/10/06 | 5,344 | 5,381 | 5,325 | 5,359 | 103,800 |
| 2023/10/05 | 5,326 | 5,400 | 5,295 | 5,390 | 105,900 |
| 2023/10/04 | 5,328 | 5,328 | 5,251 | 5,251 | 123,000 |
| 2023/10/03 | 5,383 | 5,411 | 5,315 | 5,328 | 90,200 |
| 2023/10/02 | 5,459 | 5,492 | 5,399 | 5,406 | 63,700 |
| 2023/09/29 | 5,550 | 5,550 | 5,410 | 5,430 | 125,400 |
| 2023/09/28 | 5,476 | 5,528 | 5,470 | 5,483 | 112,900 |
| 2023/09/27 | 5,512 | 5,582 | 5,481 | 5,566 | 90,400 |
| 2023/09/26 | 5,547 | 5,562 | 5,515 | 5,538 | 73,400 |
| 2023/09/25 | 5,561 | 5,561 | 5,490 | 5,506 | 73,900 |
| 2023/09/22 | 5,550 | 5,583 | 5,515 | 5,549 | 56,400 |
| 2023/09/21 | 5,598 | 5,611 | 5,555 | 5,571 | 58,900 |
| 2023/09/20 | 5,670 | 5,676 | 5,570 | 5,582 | 88,300 |
| 2023/09/19 | 5,683 | 5,691 | 5,597 | 5,670 | 84,400 |
| 2023/09/15 | 5,628 | 5,649 | 5,587 | 5,593 | 105,700 |
| 2023/09/14 | 5,529 | 5,642 | 5,529 | 5,628 | 53,400 |
| 2023/09/13 | 5,583 | 5,593 | 5,539 | 5,545 | 42,400 |
| 2023/09/12 | 5,560 | 5,612 | 5,556 | 5,583 | 35,700 |
| 2023/09/11 | 5,571 | 5,591 | 5,512 | 5,543 | 41,600 |
| 2023/09/08 | 5,717 | 5,717 | 5,535 | 5,535 | 91,600 |
| 2023/09/07 | 5,678 | 5,724 | 5,657 | 5,677 | 108,000 |
| 2023/09/06 | 5,616 | 5,631 | 5,593 | 5,626 | 61,300 |
| 2023/09/05 | 5,663 | 5,663 | 5,602 | 5,650 | 51,200 |
| 2023/09/04 | 5,601 | 5,666 | 5,594 | 5,661 | 78,500 |
| 2023/09/01 | 5,570 | 5,600 | 5,547 | 5,581 | 80,100 |
| 2023/08/31 | 5,501 | 5,572 | 5,501 | 5,547 | 106,200 |
| 2023/08/30 | 5,536 | 5,538 | 5,488 | 5,512 | 106,000 |
| 2023/08/29 | 5,444 | 5,469 | 5,407 | 5,457 | 54,800 |
| 2023/08/28 | 5,353 | 5,450 | 5,353 | 5,437 | 81,700 |
| 2023/08/25 | 5,336 | 5,351 | 5,311 | 5,336 | 46,600 |
| 2023/08/24 | 5,355 | 5,355 | 5,318 | 5,339 | 34,100 |
| 2023/08/23 | 5,297 | 5,360 | 5,291 | 5,348 | 58,900 |
| 2023/08/22 | 5,270 | 5,324 | 5,255 | 5,324 | 66,700 |
| 2023/08/21 | 5,235 | 5,286 | 5,226 | 5,252 | 67,700 |
| 2023/08/18 | 5,267 | 5,267 | 5,211 | 5,235 | 59,300 |
| 2023/08/17 | 5,363 | 5,363 | 5,225 | 5,273 | 83,600 |
| 2023/08/16 | 5,344 | 5,361 | 5,300 | 5,317 | 82,900 |
| 2023/08/15 | 5,458 | 5,474 | 5,361 | 5,371 | 92,100 |
| 2023/08/14 | 5,468 | 5,529 | 5,448 | 5,473 | 65,700 |
| 2023/08/10 | 5,331 | 5,476 | 5,330 | 5,469 | 191,800 |
| 2023/08/09 | 5,550 | 5,573 | 5,326 | 5,393 | 282,700 |
| 2023/08/08 | 5,700 | 5,700 | 5,477 | 5,604 | 290,300 |
| 2023/08/07 | 5,302 | 5,846 | 5,302 | 5,834 | 446,200 |
| 2023/08/04 | 5,303 | 5,343 | 5,290 | 5,306 | 62,200 |
| 2023/08/03 | 5,415 | 5,415 | 5,322 | 5,335 | 89,500 |
| 2023/08/02 | 5,421 | 5,470 | 5,401 | 5,448 | 69,900 |
| 2023/08/01 | 5,459 | 5,475 | 5,435 | 5,454 | 60,300 |
| 2023/07/31 | 5,468 | 5,525 | 5,452 | 5,467 | 104,900 |
| 2023/07/28 | 5,418 | 5,453 | 5,381 | 5,444 | 95,500 |
| 2023/07/27 | 5,417 | 5,450 | 5,379 | 5,448 | 58,400 |
| 2023/07/26 | 5,430 | 5,455 | 5,392 | 5,440 | 62,800 |
| 2023/07/25 | 5,423 | 5,430 | 5,390 | 5,423 | 81,000 |
| 2023/07/24 | 5,287 | 5,374 | 5,287 | 5,357 | 66,700 |
| 2023/07/21 | 5,280 | 5,304 | 5,225 | 5,269 | 146,500 |
| 2023/07/20 | 5,392 | 5,429 | 5,379 | 5,380 | 46,000 |
| 2023/07/19 | 5,378 | 5,395 | 5,343 | 5,387 | 61,000 |
| 2023/07/18 | 5,340 | 5,341 | 5,277 | 5,305 | 34,500 |
| 2023/07/14 | 5,317 | 5,338 | 5,274 | 5,306 | 39,800 |
| 2023/07/13 | 5,277 | 5,306 | 5,244 | 5,293 | 54,300 |
| 2023/07/12 | 5,311 | 5,311 | 5,271 | 5,271 | 48,200 |
| 2023/07/11 | 5,357 | 5,369 | 5,290 | 5,293 | 55,000 |
| 2023/07/10 | 5,319 | 5,388 | 5,310 | 5,357 | 59,400 |
| 2023/07/07 | 5,345 | 5,376 | 5,311 | 5,311 | 61,900 |
| 2023/07/06 | 5,400 | 5,412 | 5,360 | 5,361 | 61,200 |
| 2023/07/05 | 5,377 | 5,446 | 5,351 | 5,435 | 79,500 |
| 2023/07/04 | 5,445 | 5,482 | 5,402 | 5,404 | 71,400 |
| 2023/07/03 | 5,453 | 5,530 | 5,453 | 5,483 | 116,400 |
| 2023/06/30 | 5,420 | 5,423 | 5,360 | 5,370 | 116,400 |
| 2023/06/29 | 5,426 | 5,485 | 5,411 | 5,422 | 102,000 |
| 2023/06/28 | 5,369 | 5,438 | 5,362 | 5,416 | 73,600 |